Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0 | 0% | 17,600 | 0 | 0 |
12.80
14.30
14
|
2 tháng
(2024-09-09) |
-0.50 | -3.45% | 94,700 | -800 | -0.0 |
12.80
14.50
14
|
3 tháng
(2024-08-12) |
-0.10 | -0.71% | 119,600 | -800 | -0.0 |
12.80
15
14
|
6 tháng
(2024-05-13) |
3.50 | 33.33% | 599,900 | 5,200 | 0.1 |
10.30
15
14
|
12 tháng
(2023-11-14) |
2.70 | 23.89% | 761,300 | 6,400 | 0.1 |
10
15
14
|
24 tháng
(2022-11-21) |
1.30 | 10.24% | 1,285,120 | 6,632 | 0.1 |
10
16.30
14
|
36 tháng
(2021-11-24) |
-25.10 | -64.19% | 4,261,172 | 11,190 | 0.2 |
10
40
14
|
60 tháng
(2019-12-05) |
4.18 | 42.57% | 21,330,313 | 53,200 | 3.8 |
4.40
44.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/10/2021 |
37.20
|
37,900 | 37.50 | 37.80 | 37.10 | 0 | 0 | 0 | |
26/10/2021 |
37.50
|
69,800 | 36.30 | 37.50 | 36.40 | 0 | 7,100 | -0.3 | |
25/10/2021 |
36.30
|
56,300 | 35.30 | 36.80 | 35.30 | 300 | 13,100 | -0.5 | |
22/10/2021 |
35.30
|
75,800 | 35.90 | 35.90 | 35 | 3,400 | 30,000 | -0.9 | |
21/10/2021 |
35.90
|
68,400 | 36.50 | 36.50 | 35.80 | 0 | 0 | 0 | |
20/10/2021: Cổ tức tiền mặt tỉ lệ: 27.1% | |||||||||
20/10/2021 |
36.50
|
108,200 | 37.09 | 38 | 36.50 | 1,000 | 0 | 0.0 | |
19/10/2021 |
37.09
|
124,500 | 37.56 | 37.56 | 36.81 | 0 | 3,800 | -0.2 | |
18/10/2021 |
37.56
|
146,400 | 36.44 | 38.67 | 36.44 | 1,100 | 16,300 | -0.6 | |
15/10/2021 |
36.44
|
92,900 | 36.44 | 36.62 | 36.25 | 0 | 800 | -0.0 | |
14/10/2021 |
36.44
|
71,500 | 35.97 | 36.53 | 36.06 | 5,000 | 0 | 0.2 | |
13/10/2021 |
35.97
|
128,200 | 36.06 | 36.62 | 35.97 | 4,100 | 0 | 0.2 | |
12/10/2021 |
36.06
|
91,500 | 36.06 | 36.25 | 35.88 | 0 | 0 | 0 | |
11/10/2021 |
36.06
|
87,200 | 36.72 | 36.81 | 35.51 | 3,000 | 0 | 0.1 | |
08/10/2021 |
36.72
|
191,200 | 36.34 | 37.00 | 36.53 | 6,000 | 0 | 0.2 | |
07/10/2021 |
36.34
|
179,200 | 34.76 | 37.00 | 35.04 | 1,700 | 300 | 0.1 | |
06/10/2021 |
34.76
|
35,300 | 34.48 | 34.76 | 34.29 | 0 | 0 | 0 | |
05/10/2021 |
34.48
|
15,400 | 34.39 | 34.48 | 34.29 | 0 | 0 | 0 | |
04/10/2021 |
34.39
|
20,300 | 34.39 | 34.57 | 34.20 | 0 | 0 | 0 | |
01/10/2021 |
34.39
|
36,200 | 34.57 | 34.57 | 34.11 | 0 | 0 | 0 | |
30/09/2021 |
34.57
|
19,100 | 34.20 | 34.57 | 33.92 | 0 | 0 | 0 | |
29/09/2021 |
34.20
|
9,100 | 34.48 | 34.48 | 34.01 | 0 | 0 | 0 | |
28/09/2021 |
34.48
|
34,700 | 34.20 | 34.48 | 33.73 | 0 | 0 | 0 | |
27/09/2021 |
34.20
|
34,200 | 34.85 | 35.04 | 34.20 | 300 | 0 | 0.0 | |
24/09/2021 |
34.85
|
14,000 | 35.04 | 35.13 | 34.57 | 100 | 0 | 0.0 | |
23/09/2021 |
35.04
|
8,800 | 34.48 | 35.41 | 34.76 | 0 | 2,100 | -0.1 | |
22/09/2021 |
34.48
|
44,005 | 35.04 | 35.04 | 34.48 | 0 | 0 | 0 | |
21/09/2021 |
35.04
|
9,200 | 35.13 | 35.13 | 34.48 | 0 | 0 | 0 | |
20/09/2021 |
35.13
|
11,900 | 35.69 | 35.79 | 35.13 | 200 | 0 | 0.0 | |
17/09/2021 |
35.69
|
11,235 | 34.57 | 35.79 | 34.76 | 1,200 | 0 | 0.0 | |
16/09/2021 |
34.57
|
9,300 | 34.67 | 35.04 | 34.48 | 200 | 0 | 0.0 | |
15/09/2021 |
34.67
|
30,100 | 34.76 | 34.95 | 34.29 | 0 | 0 | 0 | |
14/09/2021 |
34.76
|
13,800 | 35.04 | 35.13 | 34.57 | 0 | 0 | 0 | |
13/09/2021 |
35.04
|
42,400 | 35.88 | 36.06 | 34.48 | 800 | 0 | 0.0 | |
10/09/2021 |
35.88
|
28,700 | 35.69 | 36.62 | 35.51 | 600 | 0 | 0.0 | |
09/09/2021 |
35.69
|
19,300 | 35.51 | 36.16 | 35.32 | 2,600 | 100 | 0.1 | |
08/09/2021 |
35.51
|
16,400 | 35.97 | 36.16 | 35.41 | 0 | 0 | 0 | |
07/09/2021 |
35.97
|
30,800 | 36.25 | 36.34 | 35.60 | 100 | 0 | 0.0 | |
06/09/2021 |
36.25
|
24,500 | 36.53 | 36.62 | 35.97 | 100 | 0 | 0.0 | |
01/09/2021 |
36.53
|
8,200 | 36.53 | 36.72 | 36.34 | 900 | 0 | 0.0 | |
31/08/2021 |
36.53
|
17,718 | 36.62 | 36.90 | 35.88 | 2,200 | 0 | 0.1 | |
30/08/2021 |
36.62
|
59,000 | 36.06 | 36.72 | 35.97 | 1,100 | 500 | 0.0 | |
27/08/2021 |
36.06
|
5,900 | 36.44 | 36.44 | 35.88 | 200 | 0 | 0.0 | |
26/08/2021 |
36.44
|
10,729 | 36.25 | 36.53 | 35.41 | 3,300 | 500 | 0.1 | |
25/08/2021 |
36.25
|
6,600 | 36.25 | 36.62 | 35.41 | 600 | 300 | 0.0 | |
24/08/2021 |
36.25
|
27,600 | 35.79 | 36.34 | 35.32 | 0 | 0 | 0 | |
23/08/2021 |
35.79
|
30,000 | 36.25 | 36.81 | 35.32 | 700 | 0 | 0.0 | |
20/08/2021 |
36.25
|
34,700 | 36.34 | 37.28 | 35.41 | 5,600 | 1,700 | 0.2 | |
19/08/2021 |
36.34
|
31,800 | 36.72 | 36.81 | 35.88 | 1,900 | 500 | 0.1 | |
18/08/2021 |
36.72
|
62,700 | 34.11 | 37.28 | 34.39 | 3,700 | 0 | 0.1 | |
17/08/2021 |
34.11
|
18,900 | 34.29 | 34.29 | 33.83 | 400 | 0 | 0.0 | |
16/08/2021 |
34.29
|
28,600 | 33.92 | 34.48 | 33.83 | 100 | 0 | 0.0 | |
13/08/2021 |
33.92
|
11,200 | 33.83 | 33.92 | 33.64 | 0 | 0 | 0 | |
12/08/2021 |
33.83
|
10,800 | 34.01 | 34.01 | 33.64 | 200 | 0 | 0.0 | |
11/08/2021 |
34.01
|
41,700 | 34.01 | 34.39 | 33.83 | 200 | 0 | 0.0 | |
10/08/2021 |
34.01
|
34,100 | 34.11 | 34.11 | 33.83 | 0 | 2,000 | -0.1 | |
09/08/2021 |
34.11
|
36,620 | 34.01 | 35.23 | 34.01 | 2,900 | 2,800 | 0.0 | |
06/08/2021 |
34.01
|
29,300 | 34.29 | 34.29 | 33.92 | 2,200 | 2,000 | 0.0 | |
05/08/2021 |
34.29
|
16,700 | 34.29 | 34.48 | 34.11 | 0 | 0 | 0 | |
04/08/2021 |
34.29
|
9,200 | 34.11 | 34.48 | 34.11 | 0 | 0 | 0 | |
03/08/2021 |
34.11
|
13,500 | 34.11 | 35.23 | 34.01 | 1,500 | 9,300 | -0.3 | |
02/08/2021 |
34.11
|
8,300 | 34.67 | 35.60 | 34.11 | 1,600 | 1,100 | 0.0 | |
30/07/2021 |
34.67
|
72,700 | 35.51 | 35.97 | 34.29 | 1,100 | 24,500 | -0.9 | |
29/07/2021 |
35.51
|
3,200 | 35.51 | 36.06 | 35.41 | 900 | 700 | 0.0 | |
28/07/2021 |
35.51
|
11,500 | 35.41 | 36.25 | 35.04 | 2,200 | 3,100 | -0.0 | |
27/07/2021 |
35.41
|
9,100 | 34.95 | 36.34 | 35.41 | 4,200 | 2,000 | 0.1 | |
26/07/2021 |
34.95
|
2,800 | 35.32 | 35.32 | 34.95 | 2,000 | 2,000 | 0 | |
23/07/2021 |
35.32
|
2,800 | 35.04 | 35.88 | 34.67 | 2,000 | 1,100 | 0.0 | |
22/07/2021 |
35.04
|
2,600 | 34.48 | 35.13 | 34.11 | 2,300 | 1,800 | 0.0 | |
21/07/2021 |
34.48
|
4,900 | 34.76 | 35.13 | 34.48 | 1,600 | 1,500 | 0.0 | |
20/07/2021 |
34.76
|
2,900 | 34.48 | 34.85 | 34.11 | 2,000 | 1,500 | 0.0 | |
19/07/2021 |
34.48
|
9,000 | 35.13 | 35.13 | 33.83 | 4,700 | 3,000 | 0.1 | |
16/07/2021 |
35.13
|
1,800 | 35.41 | 35.41 | 35.04 | 200 | 0 | 0.0 | |
15/07/2021 |
35.41
|
4,200 | 34.48 | 35.41 | 34.67 | 400 | 0 | 0.0 | |
14/07/2021 |
34.48
|
3,400 | 35.13 | 35.13 | 34.48 | 0 | 0 | 0 | |
13/07/2021 |
35.13
|
1,300 | 34.48 | 35.13 | 34.95 | 0 | 0 | 0 | |
12/07/2021 |
34.48
|
7,000 | 35.41 | 35.88 | 33.55 | 200 | 500 | -0.0 | |
09/07/2021 |
35.41
|
11,700 | 37.09 | 37.09 | 35.41 | 0 | 0 | 0 | |
08/07/2021 |
37.09
|
10,200 | 35.60 | 37.09 | 35.60 | 0 | 0 | 0 | |
07/07/2021 |
35.60
|
10,900 | 36.34 | 36.72 | 35.60 | 10 | 0 | 0.0 | |
06/07/2021 |
36.34
|
6,600 | 37.46 | 37.46 | 36.34 | 900 | 0 | 0.0 | |
05/07/2021 |
37.46
|
25,906 | 37.46 | 37.46 | 36.81 | 800 | 0 | 0.0 | |
02/07/2021 |
37.46
|
14,200 | 37.09 | 37.93 | 37.18 | 0 | 0 | 0 | |
01/07/2021 |
37.09
|
19,610 | 38.86 | 39.14 | 37.09 | 500 | 0 | 0.0 | |
30/06/2021 |
38.86
|
29,300 | 36.44 | 39.05 | 36.25 | 500 | 0 | 0.0 | |
29/06/2021 |
36.44
|
17,200 | 37.00 | 37.00 | 36.16 | 1,500 | 0 | 0.1 | |
28/06/2021 |
37.00
|
56,900 | 37.28 | 37.37 | 35.41 | 0 | 0 | 0 | |
25/06/2021 |
37.28
|
38,700 | 38.11 | 38.21 | 36.90 | 0 | 0 | 0 | |
24/06/2021 |
38.11
|
18,900 | 38.67 | 38.67 | 38.11 | 0 | 0 | 0 | |
23/06/2021 |
38.67
|
23,800 | 39.05 | 39.14 | 38.02 | 0 | 0 | 0 | |
22/06/2021 |
39.05
|
43,000 | 39.98 | 40.54 | 38.77 | 0 | 0 | 0 | |
21/06/2021 |
39.98
|
52,500 | 40.17 | 40.17 | 38.86 | 0 | 0 | 0 | |
18/06/2021 |
40.17
|
55,916 | 40.17 | 40.54 | 39.98 | 800 | 0 | 0.0 | |
17/06/2021 |
40.17
|
63,400 | 41.75 | 41.75 | 39.33 | 0 | 0 | 0 | |
16/06/2021 |
41.75
|
29,200 | 42.87 | 42.87 | 41.47 | 200 | 0 | 0.0 | |
15/06/2021: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
15/06/2021 |
42.87
|
52,500 | 43.61 | 44.64 | 42.87 | 4,500 | 200 | 0.2 | |
14/06/2021 |
43.61
|
238,497 | 42.07 | 44.56 | 42.50 | 3,700 | 100 | 0.2 | |
11/06/2021 |
42.07
|
25,400 | 42.15 | 42.75 | 42.07 | 900 | 1,200 | -0.0 | |
10/06/2021 |
42.15
|
27,100 | 42.58 | 42.93 | 42.07 | 500 | 0 | 0.0 | |
09/06/2021 |
42.58
|
24,300 | 41.72 | 42.84 | 41.72 | 3,600 | 800 | 0.1 | |
08/06/2021 |
41.72
|
19,200 | 42.67 | 42.75 | 41.21 | 0 | 0 | 0 |