Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-7 | -5.93% | 64,400 | -1,210 | -0.1 |
110
118
111
|
2 tháng
(2024-07-22) |
-5.10 | -4.39% | 76,500 | -2,610 | -0.3 |
110
118
111
|
3 tháng
(2024-06-24) |
-7 | -5.93% | 110,500 | -2,610 | -0.3 |
110
122.50
111
|
6 tháng
(2024-03-25) |
0.07 | 0.06% | 178,500 | -3,410 | -0.4 |
105.93
122.50
111
|
12 tháng
(2023-09-26) |
-0.35 | -0.31% | 309,200 | -19,440 | -1.9 |
85.43
122.50
111
|
24 tháng
(2022-10-03) |
55.80 | 101.08% | 489,600 | -41,740 | -9.5 |
48.49
137.12
111
|
36 tháng
(2021-10-06) |
68.63 | 161.97% | 1,562,500 | -54,112 | -25.4 |
40.75
137.12
111
|
60 tháng
(2019-10-17) |
81.69 | 278.74% | 2,350,070 | -19,332 | -22.8 |
23.37
137.12
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2021 |
45.08
|
0 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 | |
19/11/2021 |
45.08
|
300 | 45.48 | 45.48 | 45.08 | 300 | 0 | 0.0 | |
18/11/2021 |
45.48
|
1,100 | 42.60 | 45.48 | 42.60 | 1,100 | 0 | 0.1 | |
17/11/2021 |
42.60
|
0 | 42.60 | 42.60 | 42.60 | 0 | 0 | 0 | |
16/11/2021 |
42.60
|
0 | 42.60 | 42.60 | 42.60 | 0 | 0 | 0 | |
15/11/2021 |
42.60
|
2,500 | 42.46 | 42.64 | 42.60 | 0 | 0 | 0 | |
12/11/2021 |
42.46
|
0 | 42.46 | 42.46 | 42.46 | 0 | 0 | 0 | |
11/11/2021 |
42.46
|
0 | 42.46 | 42.46 | 42.46 | 0 | 0 | 0 | |
10/11/2021 |
42.46
|
300 | 43.41 | 46.43 | 42.42 | 0 | 0 | 0 | |
09/11/2021 |
43.41
|
1,000 | 44.94 | 48.05 | 42.87 | 0 | 100 | -0.0 | |
08/11/2021 |
44.94
|
0 | 44.94 | 44.94 | 44.94 | 0 | 0 | 0 | |
05/11/2021 |
44.94
|
200 | 48.23 | 48.23 | 44.90 | 0 | 0 | 0 | |
04/11/2021 |
48.23
|
0 | 48.23 | 48.23 | 48.23 | 0 | 0 | 0 | |
03/11/2021 |
48.23
|
0 | 48.23 | 48.23 | 48.23 | 0 | 0 | 0 | |
02/11/2021 |
48.23
|
2,800 | 45.08 | 48.23 | 45.08 | 2,000 | 100 | 0.2 | |
01/11/2021 |
45.08
|
100 | 44.62 | 45.08 | 45.08 | 0 | 0 | 0 | |
29/10/2021 |
44.62
|
1,200 | 44.94 | 44.94 | 41.92 | 0 | 0 | 0 | |
28/10/2021 |
44.94
|
0 | 44.94 | 44.94 | 44.94 | 0 | 0 | 0 | |
27/10/2021 |
44.94
|
0 | 44.94 | 44.94 | 44.94 | 0 | 0 | 0 | |
26/10/2021 |
44.94
|
100 | 42.37 | 44.94 | 44.94 | 0 | 100 | -0.0 | |
25/10/2021 |
42.37
|
0 | 42.37 | 42.37 | 42.37 | 0 | 0 | 0 | |
22/10/2021 |
42.37
|
0 | 42.37 | 42.37 | 42.37 | 0 | 0 | 0 | |
21/10/2021 |
42.37
|
0 | 42.37 | 42.37 | 42.37 | 0 | 0 | 0 | |
20/10/2021 |
42.37
|
1,300 | 42.82 | 42.82 | 42.37 | 0 | 1,300 | -0.1 | |
19/10/2021 |
42.82
|
100 | 45.80 | 45.80 | 42.82 | 100 | 0 | 0.0 | |
18/10/2021 |
45.80
|
0 | 45.80 | 45.80 | 45.80 | 0 | 0 | 0 | |
15/10/2021 |
45.80
|
0 | 45.80 | 45.80 | 45.80 | 0 | 0 | 0 | |
14/10/2021 |
45.80
|
600 | 42.82 | 45.80 | 41.11 | 400 | 0 | 0.0 | |
13/10/2021 |
42.82
|
100 | 41.74 | 42.82 | 42.82 | 100 | 0 | 0.0 | |
12/10/2021 |
41.74
|
4,500 | 40.79 | 43.54 | 41.06 | 0 | 0 | 0 | |
11/10/2021 |
40.79
|
200 | 40.75 | 40.79 | 40.57 | 0 | 0 | 0 | |
08/10/2021 |
40.75
|
2,600 | 42.06 | 42.06 | 40.57 | 100 | 2,100 | -0.2 | |
07/10/2021 |
42.06
|
300 | 42.37 | 42.37 | 42.06 | 0 | 0 | 0 | |
06/10/2021 |
42.37
|
100 | 42.82 | 42.82 | 42.37 | 0 | 0 | 0 | |
05/10/2021 |
42.82
|
600 | 42.46 | 42.82 | 42.55 | 400 | 0 | 0.0 | |
04/10/2021 |
42.46
|
0 | 42.46 | 42.46 | 42.46 | 0 | 0 | 0 | |
01/10/2021 |
42.46
|
900 | 42.51 | 42.51 | 41.02 | 400 | 0 | 0.0 | |
30/09/2021 |
42.51
|
0 | 42.51 | 42.51 | 42.51 | 0 | 0 | 0 | |
29/09/2021 |
42.51
|
100 | 42.55 | 42.55 | 42.51 | 0 | 0 | 0 | |
28/09/2021 |
42.55
|
0 | 42.55 | 42.55 | 42.55 | 0 | 0 | 0 | |
27/09/2021 |
42.55
|
600 | 40.21 | 42.60 | 42.55 | 500 | 0 | 0.0 | |
24/09/2021 |
40.21
|
100 | 42.82 | 42.82 | 40.21 | 0 | 0 | 0 | |
23/09/2021 |
42.82
|
2,200 | 42.82 | 43.36 | 42.82 | 2,200 | 1,100 | 0.1 | |
22/09/2021 |
42.82
|
13,700 | 43.50 | 46.52 | 40.66 | 100 | 12,400 | -1.3 | |
21/09/2021 |
43.50
|
12,500 | 40.66 | 43.50 | 38.76 | 100 | 10,700 | -1.0 | |
20/09/2021 |
40.66
|
0 | 40.66 | 40.66 | 40.66 | 0 | 0 | 0 | |
17/09/2021 |
40.66
|
0 | 40.66 | 40.66 | 40.66 | 0 | 0 | 0 | |
16/09/2021 |
40.66
|
100 | 40.66 | 40.66 | 40.66 | 0 | 100 | -0.0 | |
15/09/2021 |
40.66
|
1,200 | 41.92 | 41.92 | 40.66 | 0 | 1,000 | -0.1 | |
14/09/2021 |
41.92
|
200 | 41.88 | 41.92 | 39.22 | 0 | 0 | 0 | |
13/09/2021 |
41.88
|
0 | 41.88 | 41.88 | 41.88 | 0 | 0 | 0 | |
10/09/2021 |
41.88
|
100 | 41.92 | 41.92 | 41.88 | 0 | 0 | 0 | |
09/09/2021 |
41.92
|
0 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
08/09/2021 |
41.92
|
0 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
07/09/2021 |
41.92
|
0 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
06/09/2021 |
41.92
|
1,400 | 41.92 | 41.92 | 41.92 | 0 | 500 | -0.0 | |
01/09/2021 |
41.92
|
100 | 39.71 | 41.92 | 41.92 | 0 | 0 | 0 | |
31/08/2021 |
39.71
|
300 | 42.06 | 42.06 | 39.71 | 0 | 0 | 0 | |
30/08/2021 |
42.06
|
400 | 39.31 | 42.06 | 42.06 | 400 | 400 | 0 | |
27/08/2021 |
39.31
|
0 | 39.31 | 39.31 | 39.31 | 0 | 0 | 0 | |
26/08/2021 |
39.31
|
3,000 | 39.04 | 41.74 | 38.90 | 0 | 2,000 | -0.2 | |
25/08/2021 |
39.04
|
2,000 | 38.36 | 41.02 | 38.76 | 300 | 400 | -0.0 | |
24/08/2021 |
38.36
|
100 | 39.67 | 39.67 | 38.36 | 0 | 0 | 0 | |
23/08/2021 |
39.67
|
500 | 40.57 | 40.57 | 39.67 | 0 | 0 | 0 | |
20/08/2021 |
40.57
|
0 | 40.57 | 40.57 | 40.57 | 0 | 0 | 0 | |
19/08/2021 |
40.57
|
100 | 41.47 | 41.47 | 40.57 | 0 | 0 | 0 | |
18/08/2021 |
41.47
|
100 | 40.12 | 41.47 | 41.47 | 100 | 0 | 0.0 | |
17/08/2021 |
40.12
|
100 | 39.49 | 40.12 | 40.12 | 100 | 0 | 0.0 | |
16/08/2021 |
39.49
|
3,200 | 39.67 | 41.42 | 39.44 | 0 | 2,700 | -0.2 | |
13/08/2021 |
39.67
|
200 | 39.71 | 39.71 | 39.67 | 100 | 0 | 0 | |
12/08/2021 |
39.71
|
5,300 | 40.66 | 41.42 | 39.71 | 0 | 4,500 | -0.4 | |
11/08/2021 |
40.66
|
5,100 | 40.57 | 41.47 | 40.66 | 0 | 0 | 0 | |
10/08/2021 |
40.57
|
5,100 | 41.47 | 43.27 | 40.57 | 1,500 | 0 | 0.1 | |
09/08/2021 |
41.47
|
100 | 40.57 | 41.47 | 41.47 | 0 | 0 | 0 | |
06/08/2021 |
40.57
|
500 | 40.57 | 40.57 | 40.12 | 500 | 200 | 0.0 | |
05/08/2021 |
40.57
|
100 | 38.54 | 40.57 | 40.57 | 0 | 0 | 0 | |
04/08/2021 |
38.54
|
0 | 38.54 | 38.54 | 38.54 | 0 | 0 | 0 | |
03/08/2021 |
38.54
|
100 | 38.31 | 38.54 | 38.54 | 0 | 100 | -0.0 | |
02/08/2021 |
38.31
|
1,600 | 39.22 | 41.69 | 38.31 | 100 | 1,500 | -0.1 | |
30/07/2021 |
39.22
|
2,200 | 37.23 | 39.22 | 37.23 | 0 | 2,100 | -0.2 | |
29/07/2021 |
37.23
|
900 | 39.89 | 39.89 | 37.23 | 0 | 200 | -0.0 | |
28/07/2021 |
39.89
|
0 | 39.89 | 39.89 | 39.89 | 0 | 0 | 0 | |
27/07/2021 |
39.89
|
0 | 39.89 | 39.89 | 39.89 | 0 | 0 | 0 | |
26/07/2021 |
39.89
|
100 | 39.98 | 39.98 | 39.89 | 0 | 0 | 0 | |
23/07/2021 |
39.98
|
0 | 39.98 | 39.98 | 39.98 | 0 | 0 | 0 | |
22/07/2021 |
39.98
|
500 | 38.22 | 39.98 | 36.96 | 0 | 0 | 0 | |
21/07/2021 |
38.22
|
1,200 | 38.22 | 38.22 | 38.09 | 1,200 | 0 | 0.1 | |
20/07/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
20/07/2021 |
38.22
|
0 | 37.32 | 38.22 | 38.22 | 0 | 0 | 0 | |
19/07/2021 |
37.32
|
1,500 | 36.53 | 37.32 | 33.98 | 0 | 900 | -0.1 | |
16/07/2021 |
36.53
|
200 | 36.13 | 36.53 | 36.53 | 200 | 0 | 0.0 | |
15/07/2021 |
36.13
|
0 | 36.13 | 36.13 | 36.13 | 0 | 0 | 0 | |
14/07/2021 |
36.13
|
300 | 35.87 | 36.13 | 36.13 | 0 | 0 | 0 | |
13/07/2021 |
35.87
|
100 | 36.13 | 36.13 | 35.87 | 0 | 100 | -0.0 | |
12/07/2021 |
36.13
|
1,900 | 36.09 | 36.13 | 36.09 | 1,400 | 0 | 0.1 | |
09/07/2021 |
36.09
|
0 | 36.09 | 36.09 | 36.09 | 0 | 0 | 0 | |
08/07/2021 |
36.09
|
0 | 36.09 | 36.09 | 36.09 | 0 | 0 | 0 | |
07/07/2021 |
36.09
|
100 | 36.09 | 36.09 | 36.09 | 0 | 0 | 0 | |
06/07/2021 |
36.09
|
0 | 36.09 | 36.09 | 36.09 | 0 | 0 | 0 | |
05/07/2021 |
36.09
|
500 | 36.31 | 36.31 | 36.09 | 400 | 500 | 0 | |
02/07/2021 |
36.31
|
0 | 36.31 | 36.31 | 36.31 | 0 | 0 | 0 |