Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.32 | -3.76% | 510,900 | -2,000 | -0.0 |
7.92
8.50
8.10
|
2 tháng
(2024-09-16) |
0.18 | 2.32% | 902,200 | -2,000 | -0.0 |
7.92
8.50
8.10
|
3 tháng
(2024-08-15) |
0.43 | 5.65% | 1,335,700 | -4,300 | -0.0 |
7.67
8.67
8.10
|
6 tháng
(2024-05-17) |
-3.15 | -28% | 4,121,000 | -10,000 | -0.1 |
7.67
11.58
8.10
|
12 tháng
(2023-11-20) |
-2.73 | -25.23% | 14,443,400 | -21,700 | -0.3 |
7.67
12.17
8.10
|
24 tháng
(2022-11-24) |
1.68 | 26.23% | 42,682,212 | -69,310 | -0.8 |
6.42
15.83
8.10
|
36 tháng
(2021-11-29) |
-25.73 | -76.06% | 72,884,217 | -68,093 | 1.7 |
5.42
34.17
8.10
|
60 tháng
(2019-12-10) |
4.10 | 102.55% | 154,489,742 | -172,303 | 9.1 |
2.57
48.59
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/09/2021 |
29.33
|
271,100 | 29.17 | 29.33 | 28.50 | 4,300 | 1,000 | 0.1 | |
31/08/2021 |
29.17
|
330,900 | 29.75 | 29.75 | 28.75 | 22,900 | 200 | 0.8 | |
30/08/2021 |
29.75
|
432,961 | 28.58 | 30.58 | 28.58 | 800 | 500 | 0.0 | |
27/08/2021 |
28.58
|
253,700 | 28 | 28.58 | 27.25 | 0 | 900 | -0.0 | |
26/08/2021 |
28
|
363,920 | 27 | 28.25 | 26.92 | 8,800 | 1,000 | 0.3 | |
25/08/2021 |
27
|
313,130 | 28.17 | 28.17 | 26.25 | 2,800 | 0 | 0.1 | |
24/08/2021 |
28.17
|
727,829 | 31.25 | 31.25 | 28.17 | 2,400 | 3,600 | -0.0 | |
23/08/2021 |
31.25
|
489,410 | 31.50 | 32.50 | 31.25 | 3,400 | 500 | 0.1 | |
20/08/2021 |
31.50
|
1,054,900 | 28.67 | 31.50 | 28.75 | 3,100 | 9,000 | -0.2 | |
19/08/2021 |
28.67
|
571,200 | 26.08 | 28.67 | 25.58 | 2,200 | 2,200 | -0.0 | |
18/08/2021 |
26.08
|
117,700 | 26.08 | 26.33 | 25.67 | 300 | 7,300 | -0.2 | |
17/08/2021 |
26.08
|
192,100 | 26 | 26.67 | 25.83 | 0 | 0 | 0 | |
16/08/2021 |
26
|
305,700 | 25.33 | 26.33 | 25.33 | 100 | 1,900 | -0.1 | |
13/08/2021 |
25.33
|
196,170 | 25.75 | 25.83 | 24.83 | 3,300 | 1,000 | 0.1 | |
12/08/2021 |
25.75
|
218,130 | 26.50 | 26.50 | 25.67 | 5,700 | 0 | 0.2 | |
11/08/2021 |
26.50
|
222,800 | 26.75 | 27.08 | 26.25 | 5,500 | 2,000 | 0.1 | |
10/08/2021 |
26.75
|
248,121 | 26.17 | 26.92 | 26.42 | 1,200 | 200 | 0.0 | |
09/08/2021 |
26.17
|
374,171 | 24.67 | 26.17 | 24.42 | 1,600 | 6,700 | -0.2 | |
06/08/2021 |
24.67
|
159,300 | 24.58 | 25 | 24.42 | 1,400 | 0 | 0.0 | |
05/08/2021 |
24.58
|
174,200 | 23.83 | 25 | 23.83 | 600 | 0 | 0.0 | |
04/08/2021 |
23.83
|
149,123 | 24.17 | 24.25 | 23.75 | 2,800 | 2,300 | 0.0 | |
03/08/2021 |
24.17
|
56,800 | 23.75 | 24.33 | 23.67 | 0 | 700 | -0.0 | |
02/08/2021 |
23.75
|
131,700 | 24.08 | 24.33 | 23.67 | 3,000 | 0 | 0.1 | |
30/07/2021 |
24.08
|
527,200 | 25.33 | 25.33 | 23.67 | 15,200 | 0 | 0.4 | |
29/07/2021 |
25.33
|
30,900 | 25.08 | 25.75 | 25.17 | 1,300 | 0 | 0.0 | |
28/07/2021 |
25.08
|
85,600 | 25.75 | 25.75 | 25.08 | 10,200 | 0 | 0.3 | |
27/07/2021 |
25.75
|
143,600 | 24.83 | 26 | 24.75 | 0 | 1,500 | -0.0 | |
26/07/2021 |
24.83
|
57,200 | 24.83 | 24.92 | 24.17 | 0 | 0 | 0 | |
23/07/2021 |
24.83
|
140,126 | 24.33 | 25.08 | 24.08 | 1,112 | 2,600 | -0.0 | |
22/07/2021 |
24.33
|
83,200 | 24.17 | 24.50 | 24 | 1,300 | 0 | 0.0 | |
21/07/2021 |
24.17
|
102,300 | 24.25 | 24.50 | 23.92 | 1,500 | 100 | 0.0 | |
20/07/2021 |
24.25
|
168,600 | 24 | 24.50 | 22.50 | 4,300 | 100 | 0.1 | |
19/07/2021 |
24
|
208,300 | 26.58 | 26.58 | 24 | 4,300 | 0 | 0.1 | |
16/07/2021 |
26.58
|
81,001 | 26.58 | 26.75 | 26.25 | 1,400 | 100 | 0.0 | |
15/07/2021 |
26.58
|
112,900 | 25.75 | 26.67 | 25.67 | 100 | 0 | 0.0 | |
14/07/2021 |
25.75
|
171,600 | 26.25 | 26.92 | 25.58 | 300 | 1,000 | -0.0 | |
13/07/2021 |
26.25
|
117,400 | 26.92 | 27.25 | 25.58 | 1,700 | 100 | 0.1 | |
12/07/2021 |
26.92
|
163,219 | 29.83 | 30 | 26.92 | 3,400 | 300 | 0.1 | |
09/07/2021 |
29.83
|
226,807 | 29.58 | 30.92 | 29.25 | 600 | 1,200 | -0.0 | |
08/07/2021 |
29.58
|
86,600 | 29.92 | 30.17 | 29.42 | 100 | 200 | -0.0 | |
07/07/2021 |
29.92
|
227,800 | 30.50 | 30.50 | 28.83 | 1,900 | 100 | 0.1 | |
06/07/2021 |
30.50
|
175,875 | 31.67 | 32.08 | 30.50 | 100 | 2,000 | -0.1 | |
05/07/2021 |
31.67
|
130,048 | 32.33 | 32.33 | 31.50 | 200 | 300 | -0.0 | |
02/07/2021 |
32.33
|
184,130 | 32.50 | 32.75 | 32.08 | 2,200 | 1,000 | 0.0 | |
01/07/2021 |
32.50
|
269,100 | 32.50 | 32.58 | 31.92 | 1,300 | 0 | 0.1 | |
30/06/2021 |
32.50
|
293,900 | 33 | 33 | 32.33 | 6,400 | 0 | 0.2 | |
29/06/2021 |
33
|
151,800 | 33.33 | 33.42 | 32.92 | 400 | 0 | 0.0 | |
28/06/2021 |
33.33
|
231,928 | 33.25 | 33.50 | 32.92 | 800 | 0 | 0.0 | |
25/06/2021 |
33.25
|
237,400 | 33.33 | 33.33 | 32.75 | 2,600 | 1,500 | 0.0 | |
24/06/2021 |
33.33
|
236,535 | 34.50 | 34.58 | 33.08 | 1,500 | 0 | 0.1 | |
23/06/2021 |
34.50
|
320,433 | 34.92 | 35.17 | 33.92 | 0 | 200 | -0.0 | |
22/06/2021 |
34.92
|
660,197 | 33.75 | 35.83 | 33.75 | 2,700 | 0 | 0.1 | |
21/06/2021 |
33.75
|
545,973 | 33.58 | 34 | 32.92 | 0 | 0 | 0 | |
18/06/2021 |
33.58
|
368,200 | 33.17 | 33.92 | 33.17 | 2,500 | 0 | 0.1 | |
17/06/2021 |
33.17
|
284,800 | 32.75 | 33.50 | 32.50 | 0 | 200 | -0.0 | |
16/06/2021 |
32.75
|
431,320 | 32.33 | 33.92 | 32.08 | 2,200 | 500 | 0.1 | |
15/06/2021 |
32.33
|
74,916 | 32.58 | 32.58 | 32.17 | 6,200 | 0 | 0.2 | |
14/06/2021 |
32.58
|
102,423 | 32.67 | 32.83 | 32.17 | 1,400 | 0 | 0.1 | |
11/06/2021 |
32.67
|
145,200 | 32.50 | 33.08 | 32.17 | 600 | 0 | 0.0 | |
10/06/2021 |
32.50
|
154,200 | 33 | 33 | 32.33 | 1,100 | 0 | 0.0 | |
09/06/2021 |
33
|
226,200 | 33.42 | 33.42 | 32.50 | 500 | 0 | 0.0 | |
08/06/2021 |
33.42
|
231,710 | 35.08 | 35.08 | 33 | 500 | 2,200 | -0.1 | |
07/06/2021 |
35.08
|
241,800 | 35.17 | 36.08 | 34.08 | 200 | 1,000 | -0.0 | |
04/06/2021 |
35.17
|
590,315 | 34 | 36 | 34.08 | 1,200 | 1,000 | 0.0 | |
03/06/2021 |
34
|
206,060 | 34.08 | 34.58 | 33.33 | 400 | 2,000 | -0.1 | |
02/06/2021 |
34.08
|
297,952 | 33.17 | 34.25 | 32.83 | 0 | 0 | 0 | |
01/06/2021 |
33.17
|
158,920 | 33.17 | 33.50 | 32.75 | 4,600 | 4,600 | -0.0 | |
31/05/2021 |
33.17
|
99,500 | 33.33 | 33.50 | 32.83 | 0 | 0 | 0 | |
28/05/2021 |
33.33
|
136,000 | 33.25 | 33.58 | 32.83 | 2,300 | 0 | 0.1 | |
27/05/2021 |
33.25
|
176,715 | 33.75 | 33.75 | 32.58 | 200 | 2,500 | -0.1 | |
26/05/2021 |
33.75
|
217,700 | 35.08 | 35.08 | 33.33 | 100 | 0 | 0.0 | |
25/05/2021 |
35.08
|
203,958 | 35.50 | 37.42 | 34.83 | 1,800 | 100 | 0.1 | |
24/05/2021 |
35.50
|
587,000 | 32.75 | 35.58 | 32.33 | 200 | 0 | 0.0 | |
21/05/2021 |
32.75
|
135,931 | 32.83 | 32.83 | 31.83 | 3,900 | 6,200 | -0.1 | |
20/05/2021 |
32.83
|
122,139 | 32.92 | 33 | 32.33 | 1,000 | 1,000 | 0.0 | |
19/05/2021 |
32.92
|
361,726 | 33.33 | 33.33 | 31.25 | 3,900 | 2,500 | 0.1 | |
18/05/2021 |
33.33
|
181,000 | 34.83 | 34.83 | 33.33 | 4,700 | 15,500 | -0.4 | |
17/05/2021 |
34.83
|
158,500 | 35.50 | 35.92 | 34.83 | 3,000 | 0 | 0.1 | |
14/05/2021 |
35.50
|
234,519 | 35.25 | 36.83 | 35.25 | 7,000 | 200 | 0.3 | |
13/05/2021 |
35.25
|
248,129 | 35.50 | 35.50 | 34.92 | 19,400 | 0 | 0.8 | |
12/05/2021 |
35.50
|
176,202 | 35.42 | 35.58 | 34.75 | 1,400 | 0 | 0.1 | |
11/05/2021 |
35.42
|
275,390 | 35.58 | 35.75 | 34.92 | 1,400 | 200 | 0.1 | |
10/05/2021 |
35.58
|
268,900 | 36.08 | 36.42 | 35.08 | 0 | 600 | -0.0 | |
07/05/2021 |
36.08
|
550,005 | 38 | 38 | 35.17 | 2,600 | 0 | 0.1 | |
06/05/2021 |
38
|
511,400 | 39.08 | 39.25 | 37.42 | 5,700 | 0 | 0.3 | |
05/05/2021 |
39.08
|
699,443 | 35.58 | 39.08 | 35.42 | 3,100 | 0 | 0.1 | |
04/05/2021 |
35.58
|
270,005 | 37.58 | 37.58 | 34 | 1,100 | 0 | 0.0 | |
29/04/2021 |
37.58
|
722,889 | 39.92 | 39.92 | 37.42 | 4,400 | 100 | 0.2 | |
28/04/2021 |
39.92
|
432,435 | 41.75 | 41.75 | 39.83 | 2,800 | 100 | 0.1 | |
27/04/2021: Cổ tức tiền mặt tỉ lệ: 70% | |||||||||
27/04/2021 |
41.75
|
427,435 | 41.50 | 42.33 | 41.42 | 3,300 | 0 | 0.2 | |
26/04/2021 |
41.50
|
774,701 | 40.04 | 42.52 | 40.11 | 4,300 | 0 | 0.2 | |
23/04/2021 |
40.04
|
828,161 | 41.50 | 41.50 | 38.72 | 2,800 | 0 | 0.2 | |
22/04/2021 |
41.50
|
844,524 | 45.30 | 45.30 | 41.21 | 4,700 | 15,000 | -0.6 | |
20/04/2021 |
45.30
|
699,989 | 45.01 | 47.49 | 45.01 | 8,100 | 0 | 0.5 | |
19/04/2021 |
45.01
|
955,934 | 40.92 | 45.01 | 41.06 | 2,100 | 2,400 | -0.0 | |
16/04/2021 |
40.92
|
992,569 | 38.65 | 42.23 | 38.72 | 15,000 | 1,100 | 0.8 | |
15/04/2021 |
38.65
|
164,500 | 38.58 | 38.72 | 37.26 | 0 | 900 | -0.0 | |
14/04/2021 |
38.58
|
415,000 | 37.99 | 38.72 | 37.41 | 0 | 2,700 | -0.1 | |
13/04/2021 |
37.99
|
520,550 | 40.26 | 40.26 | 37.55 | 0 | 0 | 0 | |
12/04/2021 |
40.26
|
509,337 | 39.67 | 41.21 | 39.67 | 0 | 3,000 | -0.2 |