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) |
-0.85 | -3.17% | 35,900 | 278 | 0.0 |
25.40
27.75
25.40
|
2 tháng
(2024-07-22) |
-2.05 | -7.32% | 81,300 | -4,202 | -0.1 |
25.40
28.95
25.40
|
3 tháng
(2024-06-24) |
-1.50 | -5.46% | 105,200 | -3,902 | -0.1 |
25.40
28.95
25.40
|
6 tháng
(2024-03-25) |
-2.55 | -8.95% | 241,100 | -15,328 | -0.4 |
25.40
31.75
25.40
|
12 tháng
(2023-09-26) |
-11.65 | -30.98% | 481,000 | -13,762 | -0.4 |
25.40
37.60
25.40
|
24 tháng
(2022-10-03) |
-16.05 | -38.21% | 827,000 | 188 | 0.1 |
25.40
45.85
25.40
|
36 tháng
(2021-10-06) |
-13 | -33.38% | 3,014,600 | -36,560 | -2.8 |
25.40
51.50
25.40
|
60 tháng
(2019-10-17) |
6.26 | 31.82% | 111,060,200 | -3,253,965 | -111.6 |
12.86
52.59
25.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2021 |
40.60
|
55,400 | 41.50 | 41.75 | 40.20 | 0 | 900 | -0.0 | |
30/06/2021 |
41.50
|
4,600 | 41.50 | 41.50 | 40.10 | 0 | 1,400 | -0.1 | |
29/06/2021 |
41.50
|
6,200 | 41 | 41.50 | 40.75 | 0 | 1,200 | -0.0 | |
28/06/2021 |
41
|
2,600 | 43 | 43 | 40.10 | 0 | 2,500 | -0.1 | |
25/06/2021 |
43
|
11,800 | 41.50 | 43 | 39.10 | 0 | 2,200 | -0.1 | |
24/06/2021 |
41.50
|
6,200 | 42.50 | 42.50 | 39.65 | 0 | 2,200 | -0.1 | |
23/06/2021 |
42.50
|
0 | 42.50 | 42.50 | 42.50 | 0 | 0 | 0 | |
22/06/2021 |
42.50
|
29,100 | 42.20 | 42.50 | 40.80 | 0 | 1,200 | -0.0 | |
21/06/2021 |
42.20
|
4,500 | 42.30 | 42.30 | 40.80 | 0 | 2,500 | -0.1 | |
18/06/2021 |
42.30
|
0 | 42.30 | 42.30 | 42.30 | 0 | 0 | 0 | |
17/06/2021 |
42.30
|
4,600 | 40.80 | 42.80 | 41 | 0 | 3,400 | -0.1 | |
16/06/2021 |
40.80
|
3,100 | 41.10 | 41.20 | 40.80 | 0 | 2,000 | -0.1 | |
15/06/2021 |
41.10
|
2,700 | 41.10 | 41.20 | 41.10 | 0 | 1,200 | -0.0 | |
14/06/2021 |
41.10
|
200 | 42.70 | 42.70 | 41.10 | 0 | 0 | 0 | |
11/06/2021 |
42.70
|
7,800 | 42 | 42.70 | 41.60 | 0 | 4,000 | -0.2 | |
10/06/2021 |
42
|
2,000 | 42.75 | 42.75 | 42 | 0 | 300 | -0.0 | |
09/06/2021 |
42.75
|
12,300 | 42 | 42.75 | 41.50 | 0 | 4,300 | -0.2 | |
08/06/2021 |
42
|
17,100 | 42.60 | 42.60 | 41.50 | 0 | 4,400 | -0.2 | |
07/06/2021 |
42.60
|
4,100 | 44 | 44 | 42.55 | 0 | 2,700 | -0.1 | |
04/06/2021 |
44
|
24,100 | 44 | 44 | 42 | 0 | 5,100 | -0.2 | |
03/06/2021 |
44
|
54,800 | 44.10 | 44.10 | 41.60 | 100 | 13,900 | -0.6 | |
02/06/2021 |
44.10
|
117,800 | 41.80 | 44.10 | 41 | 0 | 5,100 | -0.2 | |
01/06/2021 |
41.80
|
11,100 | 43 | 43 | 40.60 | 0 | 3,600 | -0.1 | |
31/05/2021 |
43
|
43,500 | 40.50 | 43 | 38.35 | 0 | 4,400 | -0.2 | |
28/05/2021 |
40.50
|
21,000 | 39.95 | 40.50 | 38 | 0 | 5,000 | -0.2 | |
27/05/2021 |
39.95
|
10,600 | 41.80 | 41.80 | 39.85 | 0 | 3,000 | -0.1 | |
26/05/2021 |
41.80
|
16,400 | 42.30 | 42.30 | 40.30 | 0 | 4,800 | -0.2 | |
25/05/2021 |
42.30
|
18,200 | 42.40 | 42.40 | 40 | 0 | 4,700 | -0.2 | |
24/05/2021 |
42.40
|
10,500 | 42.70 | 42.70 | 40 | 0 | 5,000 | -0.2 | |
21/05/2021 |
42.70
|
39,400 | 41 | 42.70 | 38.15 | 0 | 5,200 | -0.2 | |
20/05/2021 |
41
|
121,000 | 43 | 43 | 40.80 | 0 | 7,100 | -0.3 | |
19/05/2021 |
43
|
28,700 | 43 | 43 | 40 | 0 | 4,000 | -0.2 | |
18/05/2021 |
43
|
12,600 | 43.90 | 43.90 | 43 | 0 | 5,900 | -0.3 | |
17/05/2021 |
43.90
|
12,400 | 43.90 | 43.90 | 42.50 | 0 | 3,400 | -0.1 | |
14/05/2021 |
43.90
|
3,700 | 43.90 | 43.90 | 43.90 | 0 | 0 | 0 | |
13/05/2021 |
43.90
|
13,200 | 44 | 44 | 43 | 0 | 4,000 | -0.2 | |
12/05/2021 |
44
|
23,600 | 43 | 44 | 42 | 0 | 3,900 | -0.2 | |
11/05/2021 |
43
|
58,000 | 42.45 | 43.50 | 41 | 0 | 6,100 | -0.3 | |
10/05/2021 |
42.45
|
8,700 | 42.95 | 42.95 | 40 | 0 | 3,600 | -0.1 | |
07/05/2021 |
42.95
|
10,600 | 43.30 | 43.30 | 41.60 | 0 | 3,900 | -0.2 | |
06/05/2021 |
43.30
|
11,500 | 42.90 | 43.80 | 41.70 | 0 | 4,000 | -0.2 | |
05/05/2021 |
42.90
|
7,600 | 42.90 | 42.90 | 41.25 | 0 | 3,000 | -0.1 | |
04/05/2021 |
42.90
|
32,300 | 43.30 | 43.30 | 40.60 | 400 | 4,500 | -0.2 | |
29/04/2021 |
43.30
|
12,700 | 43.40 | 43.40 | 42.05 | 0 | 1,500 | -0.1 | |
28/04/2021 |
43.40
|
15,800 | 43.40 | 43.40 | 41.20 | 0 | 3,500 | -0.1 | |
27/04/2021 |
43.40
|
12,100 | 43.50 | 43.50 | 41.10 | 0 | 4,500 | -0.2 | |
26/04/2021 |
43.50
|
23,900 | 43.50 | 43.50 | 40.50 | 0 | 5,700 | -0.2 | |
23/04/2021 |
43.50
|
7,000 | 43.50 | 43.50 | 42 | 0 | 1,000 | -0.0 | |
22/04/2021 |
43.50
|
15,000 | 43.90 | 43.90 | 42 | 0 | 7,000 | -0.3 | |
20/04/2021 |
43.90
|
21,000 | 43.90 | 43.90 | 42 | 0 | 5,000 | -0.2 | |
19/04/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
19/04/2021 |
43.90
|
20,800 | 41.90 | 44 | 40.80 | 0 | 4,500 | -0.2 | |
16/04/2021 |
41.90
|
20,600 | 42.95 | 42.95 | 41.90 | 0 | 5,000 | -0.2 | |
15/04/2021 |
42.95
|
22,400 | 42.19 | 42.95 | 42.00 | 0 | 5,600 | -0.2 | |
14/04/2021 |
42.19
|
15,400 | 42.95 | 42.95 | 42.00 | 0 | 7,600 | -0.3 | |
13/04/2021 |
42.95
|
23,300 | 43.24 | 43.24 | 42.52 | 3,000 | 3,600 | -0.0 | |
12/04/2021 |
43.24
|
104,300 | 43.28 | 44.19 | 41.90 | 0 | 75,000 | -3.3 | |
09/04/2021 |
43.28
|
49,500 | 45.34 | 45.77 | 43.05 | 800 | 5,500 | -0.2 | |
08/04/2021 |
45.34
|
57,800 | 43.90 | 45.48 | 42.57 | 0 | 5,000 | -0.2 | |
07/04/2021 |
43.90
|
65,900 | 45.81 | 45.81 | 43.90 | 100 | 6,000 | -0.3 | |
06/04/2021 |
45.81
|
25,800 | 46.77 | 46.77 | 45.81 | 0 | 4,000 | -0.2 | |
05/04/2021 |
46.77
|
35,400 | 47.48 | 47.48 | 46.43 | 0 | 5,500 | -0.3 | |
02/04/2021 |
47.48
|
11,500 | 48.96 | 48.96 | 46.39 | 200 | 4,100 | -0.2 | |
01/04/2021 |
48.96
|
37,500 | 48.96 | 48.96 | 45.91 | 0 | 3,500 | -0.2 | |
31/03/2021 |
48.96
|
14,400 | 48.96 | 48.96 | 45.81 | 0 | 5,000 | -0.2 | |
30/03/2021 |
48.96
|
37,800 | 48.68 | 48.96 | 45.29 | 400 | 6,000 | -0.3 | |
29/03/2021 |
48.68
|
69,800 | 49.63 | 49.63 | 46.20 | 0 | 6,200 | -0.3 | |
26/03/2021 |
49.63
|
40,400 | 49.34 | 49.63 | 45.91 | 0 | 3,500 | -0.2 | |
25/03/2021 |
49.34
|
18,000 | 52.21 | 55.45 | 48.68 | 200 | 5,800 | -0.3 | |
24/03/2021 |
52.21
|
79,100 | 48.87 | 52.21 | 47.72 | 1,500 | 2,000 | -0.0 | |
23/03/2021 |
48.87
|
84,500 | 45.72 | 48.87 | 48.68 | 200 | 34,500 | -1.8 | |
22/03/2021 |
45.72
|
14,400 | 42.95 | 45.81 | 41.52 | 0 | 5,800 | -0.3 | |
19/03/2021 |
42.95
|
10,600 | 41.71 | 42.95 | 41.61 | 0 | 3,500 | -0.2 | |
18/03/2021 |
41.71
|
7,400 | 43.05 | 43.90 | 41.61 | 0 | 4,500 | -0.2 | |
17/03/2021 |
43.05
|
3,000 | 44.86 | 44.86 | 43.05 | 0 | 2,800 | -0.1 | |
16/03/2021 |
44.86
|
0 | 44.86 | 44.86 | 44.86 | 0 | 0 | 0 | |
15/03/2021 |
44.86
|
0 | 44.86 | 44.86 | 44.86 | 0 | 0 | 0 | |
12/03/2021 |
44.86
|
13,800 | 45.34 | 45.43 | 44.86 | 0 | 4,200 | -0.2 | |
11/03/2021 |
45.34
|
4,600 | 45.81 | 46.00 | 45.34 | 0 | 4,000 | -0.2 | |
10/03/2021 |
45.81
|
7,500 | 45.81 | 46.00 | 45.34 | 0 | 4,000 | -0.2 | |
09/03/2021 |
45.81
|
5,900 | 46.00 | 46.00 | 45.34 | 0 | 3,200 | -0.2 | |
08/03/2021 |
46.00
|
19,000 | 45.34 | 46.10 | 45.34 | 0 | 7,800 | -0.4 | |
05/03/2021 |
45.34
|
27,500 | 44.38 | 45.81 | 43.90 | 0 | 5,500 | -0.3 | |
04/03/2021 |
44.38
|
9,300 | 44.38 | 44.38 | 42.95 | 0 | 5,400 | -0.2 | |
03/03/2021 |
44.38
|
39,600 | 44.29 | 44.38 | 41.80 | 0 | 5,100 | -0.2 | |
02/03/2021 |
44.29
|
33,000 | 43.71 | 44.29 | 41.04 | 0 | 21,800 | -1.0 | |
01/03/2021 |
43.71
|
15,200 | 43.71 | 44.86 | 42.95 | 0 | 8,500 | -0.4 | |
26/02/2021 |
43.71
|
12,800 | 43.52 | 43.71 | 42.95 | 0 | 4,200 | -0.2 | |
25/02/2021 |
43.52
|
20,800 | 43.52 | 43.62 | 42.95 | 0 | 5,200 | -0.2 | |
24/02/2021 |
43.52
|
16,700 | 43.52 | 43.52 | 42.00 | 1,000 | 4,000 | -0.1 | |
23/02/2021 |
43.52
|
21,100 | 43.47 | 43.62 | 41.09 | 2,700 | 4,800 | -0.1 | |
22/02/2021 |
43.47
|
60,000 | 42.28 | 43.71 | 42.28 | 0 | 7,700 | -0.3 | |
19/02/2021 |
42.28
|
20,100 | 42.00 | 42.28 | 39.32 | 0 | 5,500 | -0.2 | |
18/02/2021 |
42.00
|
14,800 | 41.90 | 42.76 | 39.04 | 2,800 | 5,200 | -0.1 | |
17/02/2021 |
41.90
|
9,400 | 39.51 | 41.95 | 37.27 | 2,800 | 3,000 | -0.0 | |
09/02/2021 |
39.51
|
6,200 | 39.13 | 39.51 | 37.27 | 0 | 3,900 | -0.2 | |
08/02/2021 |
39.13
|
11,700 | 38.27 | 39.28 | 36.46 | 0 | 3,500 | -0.1 | |
05/02/2021 |
38.27
|
13,300 | 38.27 | 39.28 | 38.27 | 900 | 2,500 | -0.1 | |
04/02/2021 |
38.27
|
9,300 | 38.23 | 38.27 | 37.70 | 0 | 3,000 | -0.1 | |
03/02/2021 |
38.23
|
4,400 | 36.08 | 38.56 | 37.22 | 400 | 2,100 | -0.1 | |
02/02/2021 |
36.08
|
31,100 | 38.65 | 38.99 | 35.98 | 0 | 5,000 | -0.2 |