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) |
0 | 0% | 0 | 0 | 0 |
69.30
69.30
69.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
69.30
69.30
69.30
|
3 tháng
(2024-06-21) |
-2.20 | -3.08% | 262,800 | -77,876 | -5.5 |
69.10
71.50
69.30
|
6 tháng
(2024-03-25) |
-2.67 | -3.71% | 995,500 | -41,050 | -2.9 |
65.06
74.34
69.30
|
12 tháng
(2023-09-25) |
2.83 | 4.26% | 1,753,800 | -11,639 | -0.8 |
60.52
74.34
69.30
|
24 tháng
(2022-09-30) |
28.98 | 71.89% | 2,326,500 | -5,993 | -2.6 |
34.62
74.34
69.30
|
36 tháng
(2021-10-05) |
26.47 | 61.81% | 2,729,600 | -13,893 | -1.5 |
34.62
74.34
69.30
|
60 tháng
(2019-10-16) |
37.16 | 115.61% | 4,026,673 | 18,373 | 0.3 |
31.71
74.34
69.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2021 |
39.01
|
100 | 39.01 | 39.01 | 39.01 | 0 | 0 | 0 | |
05/07/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/07/2021 |
39.01
|
700 | 39.15 | 39.15 | 38.95 | 0 | 700 | -0.0 | |
02/07/2021 |
39.15
|
920 | 39.15 | 39.15 | 38.82 | 200 | 0 | 0.0 | |
01/07/2021 |
39.15
|
1,400 | 39.49 | 39.49 | 39.15 | 0 | 0 | 0 | |
30/06/2021 |
39.49
|
3,250 | 39.49 | 39.82 | 39.22 | 0 | 0 | 0 | |
29/06/2021 |
39.49
|
9,300 | 39.42 | 39.49 | 39.15 | 0 | 0 | 0 | |
28/06/2021 |
39.42
|
1,200 | 39.49 | 39.49 | 38.21 | 0 | 0 | 0 | |
25/06/2021 |
39.49
|
900 | 39.82 | 39.82 | 39.49 | 0 | 0 | 0 | |
24/06/2021 |
39.82
|
1,100 | 39.49 | 39.82 | 39.49 | 0 | 100 | -0.0 | |
23/06/2021 |
39.49
|
2,300 | 39.49 | 39.49 | 38.82 | 0 | 1,600 | -0.1 | |
22/06/2021 |
39.49
|
3,000 | 39.15 | 39.49 | 39.15 | 0 | 0 | 0 | |
21/06/2021 |
39.15
|
1,934 | 38.88 | 39.15 | 38.88 | 0 | 0 | 0 | |
18/06/2021 |
38.88
|
4,201 | 38.82 | 39.02 | 38.62 | 0 | 200 | -0.0 | |
17/06/2021 |
38.82
|
6,500 | 38.68 | 38.82 | 38.62 | 0 | 0 | 0 | |
16/06/2021 |
38.68
|
3,530 | 38.01 | 38.68 | 38.01 | 100 | 0 | 0.0 | |
15/06/2021 |
38.01
|
11,136 | 37.95 | 38.08 | 34.47 | 1,000 | 1,100 | -0.0 | |
14/06/2021 |
37.95
|
8,330 | 39.15 | 39.15 | 37.48 | 2,000 | 0 | 0.1 | |
11/06/2021 |
39.15
|
1,240 | 39.15 | 39.15 | 39.15 | 0 | 0 | 0 | |
10/06/2021 |
39.15
|
1,970 | 39.49 | 39.49 | 38.82 | 0 | 0 | 0 | |
09/06/2021 |
39.49
|
2,600 | 38.68 | 39.49 | 38.21 | 300 | 0 | 0.0 | |
08/06/2021 |
38.68
|
1,500 | 38.62 | 38.68 | 38.55 | 0 | 0 | 0 | |
07/06/2021 |
38.62
|
1,710 | 38.75 | 38.75 | 38.28 | 0 | 0 | 0 | |
04/06/2021 |
38.75
|
706 | 38.62 | 38.75 | 38.15 | 0 | 0 | 0 | |
03/06/2021 |
38.62
|
605 | 38.62 | 38.62 | 38.62 | 0 | 0 | 0 | |
02/06/2021 |
38.62
|
4,002 | 40.15 | 40.15 | 38.21 | 100 | 1,700 | -0.1 | |
01/06/2021 |
40.15
|
1,394 | 40.15 | 40.15 | 40.15 | 0 | 1,200 | -0.1 | |
31/05/2021 |
40.15
|
9,106 | 39.82 | 40.15 | 39.82 | 7,500 | 6,000 | 0.1 | |
28/05/2021 |
39.82
|
1,600 | 39.49 | 39.82 | 39.49 | 0 | 0 | 0 | |
27/05/2021 |
39.49
|
3,200 | 39.49 | 40.22 | 39.49 | 2,500 | 2,000 | 0.0 | |
26/05/2021 |
39.49
|
2,654 | 39.35 | 39.49 | 38.62 | 0 | 54 | -0.0 | |
25/05/2021 |
39.35
|
948 | 39.55 | 39.55 | 39.35 | 0 | 0 | 0 | |
24/05/2021 |
39.55
|
5,000 | 39.49 | 39.55 | 39.15 | 0 | 100 | -0.0 | |
21/05/2021 |
39.49
|
700 | 40.15 | 40.15 | 39.49 | 0 | 0 | 0 | |
20/05/2021 |
40.15
|
0 | 40.15 | 40.15 | 40.15 | 0 | 0 | 0 | |
19/05/2021 |
40.15
|
0 | 40.15 | 40.15 | 40.15 | 0 | 0 | 0 | |
18/05/2021 |
40.15
|
0 | 40.15 | 40.15 | 40.15 | 0 | 0 | 0 | |
17/05/2021 |
40.15
|
0 | 40.15 | 40.15 | 40.15 | 0 | 0 | 0 | |
14/05/2021 |
40.15
|
400 | 39.22 | 41.29 | 40.15 | 0 | 0 | 0 | |
13/05/2021 |
39.22
|
6,600 | 41.09 | 41.09 | 38.28 | 0 | 6,200 | -0.4 | |
12/05/2021 |
41.09
|
600 | 41.09 | 41.09 | 41.09 | 0 | 0 | 0 | |
11/05/2021 |
41.09
|
1,100 | 40.15 | 41.09 | 40.29 | 100 | 0 | 0.0 | |
10/05/2021 |
40.15
|
300 | 40.15 | 40.15 | 40.15 | 0 | 0 | 0 | |
07/05/2021 |
40.15
|
3,400 | 41.16 | 41.16 | 39.49 | 0 | 0 | 0 | |
06/05/2021 |
41.16
|
700 | 41.49 | 41.49 | 41.16 | 100 | 0 | 0.0 | |
05/05/2021 |
41.49
|
1,700 | 41.56 | 41.56 | 41.49 | 0 | 600 | -0.0 | |
04/05/2021 |
41.56
|
1,800 | 41.56 | 41.56 | 41.49 | 0 | 200 | -0.0 | |
29/04/2021 |
41.56
|
100 | 41.49 | 41.56 | 41.56 | 0 | 0 | 0 | |
28/04/2021 |
41.49
|
600 | 41.49 | 41.49 | 41.49 | 100 | 0 | 0.0 | |
27/04/2021 |
41.49
|
100 | 41.83 | 41.83 | 41.49 | 0 | 0 | 0 | |
26/04/2021 |
41.83
|
800 | 41.43 | 42.03 | 41.43 | 500 | 100 | 0.0 | |
23/04/2021 |
41.43
|
700 | 42.03 | 42.03 | 41.43 | 0 | 0 | 0 | |
22/04/2021 |
42.03
|
1,100 | 41.49 | 42.03 | 41.49 | 0 | 0 | 0 | |
20/04/2021 |
41.49
|
3,600 | 41.49 | 42.30 | 41.49 | 0 | 0 | 0 | |
19/04/2021 |
41.49
|
2,800 | 42.03 | 42.03 | 41.49 | 0 | 0 | 0 | |
16/04/2021 |
42.03
|
800 | 42.03 | 42.03 | 41.36 | 100 | 0 | 0.0 | |
15/04/2021 |
42.03
|
2,200 | 41.96 | 42.03 | 41.96 | 1,700 | 0 | 0.1 | |
14/04/2021 |
41.96
|
1,300 | 41.89 | 41.96 | 41.89 | 0 | 0 | 0 | |
13/04/2021 |
41.89
|
1,600 | 41.83 | 42.16 | 41.89 | 500 | 600 | -0.0 | |
12/04/2021 |
41.83
|
9,200 | 42.50 | 42.50 | 41.49 | 300 | 0 | 0.0 | |
09/04/2021 |
42.50
|
1,900 | 42.36 | 42.50 | 42.50 | 100 | 0 | 0.0 | |
08/04/2021 |
42.36
|
2,400 | 42.50 | 42.50 | 42.30 | 0 | 0 | 0 | |
07/04/2021 |
42.50
|
2,100 | 42.50 | 42.83 | 42.50 | 0 | 1,200 | -0.1 | |
06/04/2021 |
42.50
|
4,200 | 42.16 | 42.83 | 42.16 | 0 | 1,100 | -0.1 | |
05/04/2021 |
42.16
|
4,800 | 42.50 | 42.50 | 41.83 | 200 | 0 | 0.0 | |
02/04/2021 |
42.50
|
600 | 42.50 | 42.83 | 42.50 | 0 | 500 | -0.0 | |
01/04/2021 |
42.50
|
800 | 42.16 | 42.83 | 42.50 | 0 | 100 | -0.0 | |
31/03/2021 |
42.16
|
3,100 | 42.83 | 42.83 | 41.83 | 200 | 200 | 0 | |
30/03/2021 |
42.83
|
3,500 | 42.16 | 42.83 | 42.16 | 400 | 1,700 | -0.1 | |
29/03/2021 |
42.16
|
2,100 | 42.50 | 42.50 | 42.16 | 200 | 0 | 0.0 | |
26/03/2021 |
42.50
|
500 | 42.36 | 42.50 | 42.36 | 0 | 0 | 0 | |
25/03/2021 |
42.36
|
3,300 | 42.16 | 42.36 | 41.49 | 200 | 1,300 | -0.1 | |
24/03/2021 |
42.16
|
1,500 | 42.50 | 43.10 | 42.16 | 0 | 0 | 0 | |
23/03/2021 |
42.50
|
800 | 42.50 | 42.56 | 42.50 | 100 | 0 | 0.0 | |
22/03/2021 |
42.50
|
400 | 42.50 | 42.83 | 42.50 | 100 | 0 | 0.0 | |
19/03/2021 |
42.50
|
3,400 | 42.30 | 42.50 | 42.30 | 1,300 | 0 | 0.1 | |
18/03/2021 |
42.30
|
1,600 | 42.16 | 42.50 | 42.30 | 100 | 0 | 0.0 | |
17/03/2021 |
42.16
|
100 | 42.50 | 42.50 | 42.16 | 0 | 100 | -0.0 | |
16/03/2021 |
42.50
|
1,300 | 42.50 | 42.50 | 42.50 | 0 | 0 | 0 | |
15/03/2021 |
42.50
|
5,700 | 42.50 | 43.17 | 42.50 | 100 | 0 | 0.0 | |
12/03/2021 |
42.50
|
4,600 | 42.83 | 42.83 | 42.16 | 400 | 0 | 0.0 | |
11/03/2021 |
42.83
|
400 | 43.17 | 43.17 | 42.50 | 0 | 0 | 0 | |
10/03/2021 |
43.17
|
400 | 42.50 | 43.17 | 43.17 | 0 | 200 | -0.0 | |
09/03/2021 |
42.50
|
700 | 42.83 | 42.83 | 42.50 | 100 | 0 | 0.0 | |
08/03/2021 |
42.83
|
2,700 | 42.50 | 43.10 | 42.50 | 100 | 100 | 0 | |
05/03/2021 |
42.50
|
1,500 | 43.17 | 43.17 | 42.50 | 0 | 0 | 0 | |
04/03/2021 |
43.17
|
400 | 43.17 | 43.17 | 43.17 | 0 | 0 | 0 | |
03/03/2021 |
43.17
|
6,600 | 43.17 | 43.17 | 43.17 | 500 | 0 | 0.0 | |
02/03/2021 |
43.17
|
1,100 | 42.90 | 43.17 | 42.97 | 400 | 0 | 0.0 | |
01/03/2021 |
42.90
|
900 | 42.90 | 42.90 | 42.90 | 0 | 0 | 0 | |
26/02/2021 |
42.90
|
2,700 | 42.83 | 43.50 | 42.83 | 0 | 0 | 0 | |
25/02/2021 |
42.83
|
2,000 | 43.84 | 43.84 | 42.83 | 700 | 0 | 0.0 | |
24/02/2021 |
43.84
|
2,600 | 43.84 | 43.84 | 43.84 | 0 | 0 | 0 | |
23/02/2021 |
43.84
|
6,500 | 44.17 | 44.17 | 43.50 | 0 | 0 | 0 | |
22/02/2021 |
44.17
|
2,200 | 44.17 | 44.17 | 44.17 | 900 | 2,000 | -0.1 | |
19/02/2021 |
44.17
|
5,300 | 43.90 | 44.17 | 43.90 | 800 | 0 | 0.1 | |
18/02/2021 |
43.90
|
1,000 | 44.10 | 44.17 | 43.90 | 800 | 200 | 0.0 | |
17/02/2021 |
44.10
|
3,200 | 44.17 | 44.50 | 43.84 | 1,400 | 1,500 | -0.0 | |
09/02/2021 |
44.17
|
1,700 | 43.84 | 44.50 | 43.30 | 0 | 0 | 0 | |
08/02/2021 |
43.84
|
1,100 | 44.17 | 44.17 | 43.84 | 0 | 500 | -0.0 | |
05/02/2021 |
44.17
|
1,100 | 43.50 | 44.17 | 44.17 | 100 | 0 | 0.0 |