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) |
-1.49 | -5.62% | 27,100 | 1,800 | 0.0 |
24.50
26.98
25
|
2 tháng
(2024-07-22) |
-4.14 | -14.20% | 60,800 | -6,400 | -0.2 |
24.50
29.14
25
|
3 tháng
(2024-06-24) |
-3.35 | -11.83% | 90,400 | -7,100 | -0.2 |
24.50
33.85
25
|
6 tháng
(2024-03-25) |
-2.37 | -8.67% | 203,900 | 6,294 | 0.2 |
24.13
33.85
25
|
12 tháng
(2023-09-26) |
-9.23 | -26.96% | 905,700 | -61,506 | -1.8 |
24.13
35.62
25
|
24 tháng
(2022-10-03) |
-24.88 | -49.88% | 1,215,300 | -99,289 | -5.7 |
24.13
58.97
25
|
36 tháng
(2021-10-06) |
-13.14 | -34.46% | 1,697,200 | -119,342 | -13.5 |
24.13
70.07
25
|
60 tháng
(2019-10-17) |
11.55 | 85.85% | 5,023,670 | -11,561,102 | -660.9 |
12.92
70.07
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2021 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
19/11/2021 |
43.80
|
3,600 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
18/11/2021 |
43.80
|
400 | 43.80 | 43.80 | 43.80 | 0 | 400 | -0.0 | |
17/11/2021 |
43.80
|
400 | 42.95 | 43.80 | 42.38 | 0 | 0 | 0 | |
16/11/2021 |
42.95
|
500 | 44.74 | 44.74 | 42.95 | 0 | 0 | 0 | |
15/11/2021 |
44.74
|
700 | 43.80 | 44.74 | 43.80 | 0 | 0 | 0 | |
12/11/2021 |
43.80
|
500 | 43.80 | 46.86 | 41.91 | 0 | 0 | 0 | |
11/11/2021 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
10/11/2021 |
43.80
|
100 | 40.97 | 43.80 | 43.80 | 0 | 0 | 0 | |
09/11/2021 |
40.97
|
4,500 | 41.68 | 41.68 | 40.97 | 0 | 0 | 0 | |
08/11/2021 |
41.68
|
2,600 | 43.32 | 43.32 | 41.68 | 0 | 0 | 0 | |
05/11/2021 |
43.32
|
6,800 | 42.85 | 43.32 | 43.32 | 0 | 0 | 0 | |
04/11/2021 |
42.85
|
8,200 | 44.74 | 47.09 | 42.38 | 100 | 300 | 0 | |
03/11/2021 |
44.74
|
12,900 | 44.50 | 47.61 | 42.38 | 0 | 0 | 0 | |
02/11/2021 |
44.50
|
13,700 | 46.15 | 46.15 | 44.36 | 0 | 0 | 0 | |
01/11/2021 |
46.15
|
0 | 46.15 | 46.15 | 46.15 | 0 | 0 | 0 | |
29/10/2021 |
46.15
|
8,500 | 48.50 | 48.50 | 45.68 | 0 | 0 | 0 | |
28/10/2021 |
48.50
|
9,700 | 50.39 | 53.87 | 48.50 | 0 | 0 | 0 | |
27/10/2021 |
50.39
|
18,400 | 47.09 | 50.39 | 45.68 | 0 | 2,800 | -0.3 | |
26/10/2021 |
47.09
|
2,200 | 49.35 | 49.35 | 47.09 | 100 | 200 | -0.0 | |
25/10/2021 |
49.35
|
200 | 46.15 | 49.35 | 49.35 | 100 | 0 | 0.0 | |
22/10/2021 |
46.15
|
200 | 44.27 | 46.15 | 46.15 | 0 | 0 | 0 | |
21/10/2021 |
44.27
|
6,100 | 41.82 | 44.27 | 41.44 | 0 | 0 | 0 | |
20/10/2021 |
41.82
|
0 | 41.82 | 41.82 | 41.82 | 0 | 0 | 0 | |
19/10/2021 |
41.82
|
4,200 | 39.09 | 41.82 | 40.03 | 0 | 0 | 0 | |
18/10/2021 |
39.09
|
600 | 38.14 | 39.09 | 39.09 | 0 | 0 | 0 | |
15/10/2021 |
38.14
|
0 | 38.14 | 38.14 | 38.14 | 0 | 0 | 0 | |
14/10/2021 |
38.14
|
0 | 38.14 | 38.14 | 38.14 | 0 | 0 | 0 | |
13/10/2021 |
38.14
|
1,600 | 35.93 | 38.38 | 38.14 | 0 | 0 | 0 | |
12/10/2021 |
35.93
|
100 | 38.62 | 38.62 | 35.93 | 0 | 0 | 0 | |
11/10/2021 |
38.62
|
100 | 38.62 | 38.62 | 38.62 | 0 | 0 | 0 | |
08/10/2021 |
38.62
|
200 | 38.33 | 38.62 | 38.38 | 0 | 0 | 0 | |
07/10/2021 |
38.33
|
4,200 | 38.14 | 38.38 | 38.14 | 0 | 2,000 | -0.2 | |
06/10/2021 |
38.14
|
100 | 33.44 | 38.14 | 38.14 | 0 | 0 | 0 | |
05/10/2021 |
33.44
|
0 | 38.14 | 33.44 | 33.44 | 0 | 0 | 0 | |
04/10/2021 |
38.14
|
0 | 38.14 | 38.14 | 38.14 | 0 | 0 | 0 | |
01/10/2021 |
38.14
|
0 | 38.14 | 38.14 | 38.14 | 28,436 | 28,436 | 0 | |
30/09/2021 |
38.14
|
1,400 | 37.63 | 38.14 | 37.63 | 0 | 100 | -0.0 | |
29/09/2021 |
37.63
|
0 | 37.63 | 37.63 | 37.63 | 0 | 0 | 0 | |
28/09/2021 |
37.63
|
0 | 37.63 | 37.63 | 37.63 | 0 | 0 | 0 | |
27/09/2021 |
37.63
|
200 | 35.37 | 37.63 | 35.32 | 0 | 0 | 0 | |
24/09/2021 |
35.37
|
22,700 | 35.27 | 35.37 | 35.32 | 0 | 0 | 0 | |
23/09/2021 |
35.27
|
0 | 35.27 | 35.27 | 35.27 | 0 | 0 | 0 | |
22/09/2021 |
35.27
|
0 | 35.27 | 35.27 | 35.27 | 0 | 0 | 0 | |
21/09/2021 |
35.27
|
2,300 | 32.96 | 35.27 | 35.27 | 0 | 0 | 0 | |
20/09/2021 |
32.96
|
0 | 32.96 | 32.96 | 32.96 | 0 | 0 | 0 | |
17/09/2021 |
32.96
|
300 | 32.96 | 32.96 | 32.96 | 300 | 0 | 0.0 | |
16/09/2021 |
32.96
|
0 | 32.96 | 32.96 | 32.96 | 0 | 0 | 0 | |
15/09/2021 |
32.96
|
300 | 32.96 | 32.96 | 32.07 | 0 | 0 | 0 | |
14/09/2021 |
32.96
|
500 | 32.92 | 32.96 | 32.96 | 0 | 0 | 0 | |
13/09/2021 |
32.92
|
0 | 32.92 | 32.92 | 32.92 | 0 | 0 | 0 | |
10/09/2021 |
32.92
|
0 | 32.92 | 32.92 | 32.92 | 0 | 0 | 0 | |
09/09/2021 |
32.92
|
100 | 32.40 | 32.92 | 32.92 | 0 | 0 | 0 | |
08/09/2021 |
32.40
|
1,200 | 31.03 | 32.40 | 31.41 | 0 | 0 | 0 | |
07/09/2021 |
31.03
|
100 | 32.96 | 32.96 | 31.03 | 0 | 0 | 0 | |
06/09/2021 |
32.96
|
0 | 32.96 | 32.96 | 32.96 | 0 | 0 | 0 | |
01/09/2021 |
32.96
|
7,300 | 33.20 | 33.20 | 30.89 | 0 | 2,500 | -0.2 | |
31/08/2021 |
33.20
|
0 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 | |
30/08/2021 |
33.20
|
0 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 | |
27/08/2021 |
33.20
|
0 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 | |
26/08/2021 |
33.20
|
700 | 32.30 | 33.20 | 31.13 | 0 | 0 | 0 | |
25/08/2021 |
32.30
|
0 | 33.39 | 32.30 | 32.30 | 0 | 0 | 0 | |
24/08/2021 |
33.39
|
0 | 33.39 | 33.39 | 33.39 | 0 | 0 | 0 | |
23/08/2021 |
33.39
|
200 | 32.02 | 33.39 | 33.39 | 0 | 0 | 0 | |
20/08/2021 |
32.02
|
0 | 32.02 | 32.02 | 32.02 | 0 | 0 | 0 | |
19/08/2021 |
32.02
|
200 | 33.44 | 33.44 | 31.17 | 0 | 0 | 0 | |
18/08/2021 |
33.44
|
0 | 33.44 | 33.44 | 33.44 | 0 | 0 | 0 | |
17/08/2021 |
33.44
|
0 | 33.44 | 33.44 | 33.44 | 0 | 0 | 0 | |
16/08/2021 |
33.44
|
0 | 33.44 | 33.44 | 33.44 | 0 | 0 | 0 | |
13/08/2021 |
33.44
|
0 | 33.44 | 33.44 | 33.44 | 0 | 0 | 0 | |
12/08/2021 |
33.44
|
0 | 33.44 | 33.44 | 33.44 | 0 | 0 | 0 | |
11/08/2021 |
33.44
|
300 | 33.72 | 33.72 | 33.44 | 0 | 100 | -0.0 | |
10/08/2021 |
33.72
|
1,700 | 33.76 | 33.76 | 31.41 | 0 | 0 | 0 | |
09/08/2021 |
33.76
|
0 | 33.76 | 33.76 | 33.76 | 0 | 0 | 0 | |
06/08/2021 |
33.76
|
3,200 | 35.27 | 35.27 | 32.82 | 0 | 0 | 0 | |
05/08/2021 |
35.27
|
1,000 | 33.44 | 35.27 | 35.27 | 0 | 0 | 0 | |
04/08/2021 |
33.44
|
800 | 31.50 | 33.44 | 29.90 | 0 | 0 | 0 | |
03/08/2021 |
31.50
|
2,100 | 33.34 | 33.91 | 31.32 | 500 | 300 | 0.0 | |
02/08/2021 |
33.34
|
4,000 | 33.86 | 33.86 | 31.55 | 0 | 0 | 0 | |
30/07/2021 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
29/07/2021 |
33.86
|
1,100 | 33.86 | 33.86 | 31.65 | 0 | 0 | 0 | |
28/07/2021 |
33.86
|
200 | 35.32 | 35.32 | 33.86 | 0 | 0 | 0 | |
27/07/2021 |
35.32
|
200 | 35.32 | 35.32 | 32.87 | 0 | 0 | 0 | |
26/07/2021 |
35.32
|
0 | 35.32 | 35.32 | 35.32 | 0 | 0 | 0 | |
23/07/2021 |
35.32
|
7,200 | 34.61 | 35.32 | 32.26 | 0 | 6,900 | -0.5 | |
22/07/2021 |
34.61
|
100 | 37.20 | 37.20 | 34.61 | 0 | 0 | 0 | |
21/07/2021 |
37.20
|
4,200 | 37.20 | 37.20 | 34.19 | 0 | 0 | 0 | |
20/07/2021 |
37.20
|
0 | 37.20 | 37.20 | 37.20 | 0 | 0 | 0 | |
19/07/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/07/2021 |
37.20
|
0 | 36.73 | 37.20 | 37.20 | 0 | 0 | 0 | |
16/07/2021 |
36.73
|
6,700 | 37.20 | 37.20 | 34.59 | 0 | 0 | 0 | |
15/07/2021 |
37.20
|
0 | 37.20 | 37.20 | 37.20 | 0 | 0 | 0 | |
14/07/2021 |
37.20
|
1,500 | 34.87 | 37.20 | 37.20 | 0 | 0 | 0 | |
13/07/2021 |
34.87
|
7,900 | 35.29 | 35.29 | 32.83 | 0 | 0 | 0 | |
12/07/2021 |
35.29
|
0 | 35.29 | 35.29 | 35.29 | 0 | 0 | 0 | |
09/07/2021 |
35.29
|
0 | 35.29 | 35.29 | 35.29 | 0 | 0 | 0 | |
08/07/2021 |
35.29
|
0 | 35.29 | 35.29 | 35.29 | 0 | 0 | 0 | |
07/07/2021 |
35.29
|
0 | 35.29 | 35.29 | 35.29 | 0 | 0 | 0 | |
06/07/2021 |
35.29
|
1,500 | 34.22 | 35.99 | 31.90 | 0 | 0 | 0 | |
05/07/2021 |
34.22
|
8,600 | 31.99 | 34.22 | 30.22 | 0 | 0 | 0 | |
02/07/2021 |
31.99
|
10,100 | 29.90 | 31.99 | 29.99 | 0 | 0 | 0 |