Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.95 | 5.06% | 650,600 | 312,200 | 12.5 |
38.50
40.50
40.45
|
2 tháng
(2024-07-22) |
0.45 | 1.12% | 787,900 | 311,680 | 12.5 |
37
40.50
40.45
|
3 tháng
(2024-06-21) |
-2.90 | -6.69% | 1,121,000 | 308,380 | 12.3 |
37
44.40
40.45
|
6 tháng
(2024-03-25) |
1.65 | 4.25% | 1,746,800 | 311,280 | 12.5 |
37
44.60
40.45
|
12 tháng
(2023-09-25) |
8.45 | 26.41% | 2,672,300 | 312,780 | 12.5 |
30
44.60
40.45
|
24 tháng
(2022-09-30) |
2.83 | 7.53% | 5,824,500 | 315,966 | 18.4 |
22.85
44.60
40.45
|
36 tháng
(2021-10-05) |
3.71 | 10.11% | 10,310,400 | 309,666 | 19.1 |
22.85
49.14
40.45
|
60 tháng
(2019-10-16) |
7.58 | 23.07% | 21,460,340 | -2,068,284 | -55.5 |
19.09
49.14
40.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/11/2021 |
43.56
|
5,300 | 43.65 | 44.48 | 43.56 | 0 | 0 | 0 | |
18/11/2021 |
43.65
|
5,300 | 44.48 | 44.48 | 43.46 | 0 | 0 | 0 | |
17/11/2021 |
44.48
|
12,400 | 44.34 | 45.41 | 43.28 | 0 | 0 | 0 | |
16/11/2021 |
44.34
|
8,900 | 44.48 | 44.48 | 44.30 | 0 | 0 | 0 | |
15/11/2021 |
44.48
|
160,300 | 43.56 | 46.52 | 41.15 | 0 | 2,100 | -0.1 | |
12/11/2021 |
43.56
|
7,100 | 42.81 | 43.74 | 42.81 | 0 | 0 | 0 | |
11/11/2021 |
42.81
|
3,300 | 43.46 | 43.46 | 42.81 | 0 | 0 | 0 | |
10/11/2021 |
43.46
|
1,400 | 43.46 | 43.46 | 42.91 | 0 | 0 | 0 | |
09/11/2021 |
43.46
|
18,900 | 43.74 | 43.74 | 41.15 | 0 | 0 | 0 | |
08/11/2021: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
08/11/2021 |
43.74
|
10,400 | 43.56 | 44.39 | 43.74 | 0 | 0 | 0 | |
05/11/2021 |
43.56
|
4,500 | 43.56 | 43.65 | 42.56 | 0 | 0 | 0 | |
04/11/2021 |
43.56
|
900 | 43.65 | 43.65 | 42.33 | 0 | 0 | 0 | |
03/11/2021 |
43.65
|
8,900 | 43.65 | 44.01 | 42.10 | 0 | 0 | 0 | |
02/11/2021 |
43.65
|
11,500 | 42.92 | 44.10 | 43.56 | 0 | 0 | 0 | |
01/11/2021 |
42.92
|
32,100 | 41.37 | 43.46 | 40.92 | 0 | 0 | 0 | |
29/10/2021 |
41.37
|
18,300 | 42.01 | 42.01 | 40.46 | 0 | 0 | 0 | |
28/10/2021 |
42.01
|
6,400 | 42.01 | 42.01 | 42.01 | 0 | 0 | 0 | |
27/10/2021 |
42.01
|
4,800 | 41.01 | 42.28 | 41.65 | 0 | 0 | 0 | |
26/10/2021 |
41.01
|
7,800 | 41.01 | 41.46 | 40.92 | 0 | 0 | 0 | |
25/10/2021 |
41.01
|
53,600 | 41.15 | 42.37 | 41.01 | 0 | 0 | 0 | |
22/10/2021 |
41.15
|
8,300 | 40.19 | 41.15 | 40.19 | 0 | 0 | 0 | |
21/10/2021 |
40.19
|
109,600 | 39.65 | 40.92 | 37.78 | 0 | 0 | 0 | |
20/10/2021 |
39.65
|
14,400 | 39.55 | 39.74 | 39.55 | 0 | 0 | 0 | |
19/10/2021 |
39.55
|
14,200 | 38.65 | 39.83 | 38.19 | 0 | 0 | 0 | |
18/10/2021 |
38.65
|
23,200 | 39.10 | 39.10 | 37.28 | 0 | 0 | 0 | |
15/10/2021 |
39.10
|
5,100 | 39.83 | 39.83 | 38.65 | 0 | 0 | 0 | |
14/10/2021 |
39.83
|
14,500 | 38.92 | 39.92 | 39.74 | 0 | 0 | 0 | |
13/10/2021 |
38.92
|
15,100 | 39.05 | 39.05 | 37.74 | 0 | 0 | 0 | |
12/10/2021 |
39.05
|
30,300 | 39.10 | 40.01 | 38.92 | 0 | 0 | 0 | |
11/10/2021 |
39.10
|
3,000 | 39.19 | 39.19 | 39.10 | 0 | 0 | 0 | |
08/10/2021 |
39.19
|
26,000 | 37.92 | 39.19 | 38.01 | 0 | 0 | 0 | |
07/10/2021 |
37.92
|
4,600 | 37.83 | 38.10 | 37.83 | 0 | 0 | 0 | |
06/10/2021 |
37.83
|
5,900 | 36.74 | 37.83 | 36.87 | 0 | 0 | 0 | |
05/10/2021 |
36.74
|
7,800 | 36.87 | 37.55 | 36.74 | 0 | 0 | 0 | |
04/10/2021 |
36.87
|
7,500 | 36.87 | 37.74 | 36.55 | 0 | 0 | 0 | |
01/10/2021 |
36.87
|
2,400 | 37.74 | 37.74 | 36.64 | 30,280 | 30,280 | 0 | |
30/09/2021 |
37.74
|
2,500 | 37.37 | 37.74 | 36.55 | 0 | 0 | 0 | |
29/09/2021 |
37.37
|
27,100 | 38.19 | 38.33 | 37.28 | 0 | 0 | 0 | |
28/09/2021 |
38.19
|
11,700 | 39.55 | 39.55 | 37.10 | 0 | 0 | 0 | |
27/09/2021 |
39.55
|
4,600 | 40.24 | 40.92 | 39.55 | 0 | 0 | 0 | |
24/09/2021 |
40.24
|
120,500 | 37.64 | 40.24 | 37.64 | 0 | 0 | 0 | |
23/09/2021 |
37.64
|
273,900 | 35.19 | 37.64 | 35.05 | 0 | 49,700 | -2.0 | |
22/09/2021 |
35.19
|
165,300 | 34.92 | 35.28 | 34.55 | 0 | 51,200 | -2.0 | |
21/09/2021 |
34.92
|
5,100 | 35.37 | 35.37 | 34.92 | 0 | 0 | 0 | |
20/09/2021 |
35.37
|
16,200 | 35.01 | 35.37 | 35.01 | 0 | 0 | 0 | |
17/09/2021 |
35.01
|
17,000 | 34.64 | 35.01 | 34.64 | 0 | 0 | 0 | |
16/09/2021 |
34.64
|
13,400 | 34.64 | 34.83 | 34.64 | 0 | 0 | 0 | |
15/09/2021 |
34.64
|
6,300 | 35.05 | 35.05 | 34.55 | 0 | 0 | 0 | |
14/09/2021 |
35.05
|
300 | 35.10 | 35.10 | 35.05 | 0 | 0 | 0 | |
13/09/2021 |
35.10
|
3,700 | 34.37 | 35.28 | 35.10 | 0 | 0 | 0 | |
10/09/2021 |
34.37
|
8,000 | 34.19 | 34.37 | 34.37 | 0 | 0 | 0 | |
09/09/2021 |
34.19
|
4,600 | 35.01 | 35.01 | 34.10 | 0 | 0 | 0 | |
08/09/2021 |
35.01
|
0 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 | |
07/09/2021 |
35.01
|
1,000 | 35.37 | 35.37 | 35.01 | 0 | 0 | 0 | |
06/09/2021 |
35.37
|
2,000 | 34.42 | 35.37 | 35.37 | 0 | 0 | 0 | |
01/09/2021 |
34.42
|
8,100 | 34.33 | 34.55 | 34.37 | 0 | 0 | 0 | |
31/08/2021 |
34.33
|
2,000 | 34.92 | 34.92 | 34.33 | 0 | 0 | 0 | |
30/08/2021 |
34.92
|
10,600 | 34.64 | 34.92 | 34.64 | 0 | 0 | 0 | |
27/08/2021 |
34.64
|
4,200 | 33.64 | 34.64 | 34.55 | 0 | 0 | 0 | |
26/08/2021 |
33.64
|
1,200 | 35.46 | 35.46 | 33.64 | 0 | 0 | 0 | |
25/08/2021 |
35.46
|
0 | 33.64 | 35.46 | 35.46 | 0 | 0 | 0 | |
24/08/2021 |
33.64
|
8,300 | 34.64 | 35.01 | 33.64 | 0 | 0 | 0 | |
23/08/2021 |
34.64
|
500 | 33.64 | 35.96 | 34.64 | 0 | 0 | 0 | |
20/08/2021 |
33.64
|
10,000 | 33.19 | 34.64 | 33.64 | 0 | 0 | 0 | |
19/08/2021 |
33.19
|
18,500 | 34.69 | 34.69 | 33.19 | 0 | 0 | 0 | |
18/08/2021 |
34.69
|
1,300 | 34.64 | 35.19 | 34.64 | 0 | 0 | 0 | |
17/08/2021 |
34.64
|
8,200 | 34.24 | 34.64 | 34.55 | 0 | 0 | 0 | |
16/08/2021 |
34.24
|
13,800 | 32.73 | 34.24 | 33.19 | 0 | 0 | 0 | |
13/08/2021 |
32.73
|
700 | 32.83 | 32.83 | 32.73 | 0 | 0 | 0 | |
12/08/2021 |
32.83
|
3,000 | 33.28 | 33.33 | 32.83 | 0 | 0 | 0 | |
11/08/2021 |
33.28
|
3,400 | 33.46 | 33.46 | 32.37 | 0 | 0 | 0 | |
10/08/2021 |
33.46
|
1,200 | 32.73 | 33.83 | 33.46 | 0 | 0 | 0 | |
09/08/2021 |
32.73
|
500 | 32.73 | 32.73 | 32.73 | 0 | 0 | 0 | |
06/08/2021 |
32.73
|
2,000 | 32.73 | 33.55 | 32.73 | 0 | 0 | 0 | |
05/08/2021 |
32.73
|
6,400 | 32.87 | 32.87 | 32.73 | 0 | 0 | 0 | |
04/08/2021 |
32.87
|
100 | 32.28 | 32.87 | 32.87 | 0 | 0 | 0 | |
03/08/2021 |
32.28
|
200 | 32.83 | 32.83 | 32.28 | 0 | 0 | 0 | |
02/08/2021 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
30/07/2021 |
32.83
|
3,200 | 32.28 | 32.83 | 32.28 | 0 | 0 | 0 | |
29/07/2021 |
32.28
|
2,700 | 31.87 | 32.73 | 32.28 | 0 | 0 | 0 | |
28/07/2021 |
31.87
|
2,000 | 32.69 | 32.69 | 31.87 | 0 | 0 | 0 | |
27/07/2021 |
32.69
|
100 | 31.83 | 32.69 | 32.69 | 0 | 0 | 0 | |
26/07/2021 |
31.83
|
3,500 | 32.73 | 32.73 | 31.83 | 0 | 0 | 0 | |
23/07/2021 |
32.73
|
4,600 | 32.42 | 32.92 | 32.73 | 0 | 0 | 0 | |
22/07/2021 |
32.42
|
1,100 | 32.83 | 32.92 | 32.37 | 0 | 0 | 0 | |
21/07/2021 |
32.83
|
28,100 | 32.23 | 33.83 | 31.87 | 0 | 0 | 0 | |
20/07/2021 |
32.23
|
10,300 | 34.01 | 34.33 | 32.23 | 0 | 0 | 0 | |
19/07/2021 |
34.01
|
2,100 | 32.60 | 34.01 | 30.92 | 0 | 0 | 0 | |
16/07/2021 |
32.60
|
1,700 | 33.19 | 33.19 | 32.60 | 0 | 0 | 0 | |
15/07/2021 |
33.19
|
13,500 | 32.60 | 33.19 | 32.60 | 0 | 1,000 | -0.0 | |
14/07/2021 |
32.60
|
23,000 | 32.73 | 32.73 | 31.37 | 0 | 0 | 0 | |
13/07/2021 |
32.73
|
5,200 | 31.14 | 32.73 | 32.28 | 0 | 0 | 0 | |
12/07/2021 |
31.14
|
10,400 | 33.19 | 33.19 | 31.10 | 0 | 0 | 0 | |
09/07/2021 |
33.19
|
9,600 | 34.55 | 34.55 | 32.83 | 0 | 0 | 0 | |
08/07/2021 |
34.55
|
2,100 | 34.83 | 34.83 | 34.55 | 0 | 0 | 0 | |
07/07/2021 |
34.83
|
100 | 35.01 | 35.01 | 34.83 | 0 | 0 | 0 | |
06/07/2021 |
35.01
|
1,700 | 35.28 | 35.28 | 34.05 | 0 | 0 | 0 | |
05/07/2021 |
35.28
|
800 | 35.46 | 35.46 | 35.28 | 0 | 0 | 0 | |
02/07/2021 |
35.46
|
4,700 | 35.46 | 35.46 | 35.46 | 0 | 0 | 0 | |
01/07/2021 |
35.46
|
4,600 | 35.19 | 35.46 | 35.46 | 0 | 0 | 0 |