Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-4.83 | -10.42% | 414,100 | 200 | 0.0 |
40.80
51.52
42.50
|
2 tháng
(2024-07-22) |
-1.43 | -3.33% | 598,400 | 200 | 0.0 |
40.80
51.52
42.50
|
3 tháng
(2024-06-20) |
-3.30 | -7.37% | 619,200 | 200 | 0.0 |
40.80
51.52
42.50
|
6 tháng
(2024-03-22) |
9.03 | 27.80% | 733,246 | 200 | 0.0 |
32.47
51.52
42.50
|
12 tháng
(2023-09-25) |
12.51 | 43.16% | 919,603 | 200 | 0.0 |
26.35
51.52
42.50
|
24 tháng
(2022-09-29) |
21.72 | 109.79% | 1,540,036 | -8,000 | -0.4 |
17.95
51.52
42.50
|
36 tháng
(2021-10-04) |
28.31 | 214.67% | 1,878,935 | 400 | -0.1 |
13.07
51.52
42.50
|
60 tháng
(2019-10-15) |
36.89 | 799.44% | 2,118,735 | 600 | -0.1 |
4.61
51.52
42.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
43.20
|
4,200 | 43.60 | 43.60 | 42.20 | 0 | 0 | 0 | |
18/09/2024 |
42.50
|
4,000 | 42 | 42.50 | 42 | 0 | 0 | 0 | |
17/09/2024 |
41.50
|
900 | 41.50 | 41.60 | 41.50 | 0 | 0 | 0 | |
16/09/2024 |
42
|
2,400 | 41.90 | 42 | 41.80 | 0 | 0 | 0 | |
13/09/2024 |
41.80
|
1,900 | 42 | 42 | 41.50 | 0 | 0 | 0 | |
12/09/2024 |
41.70
|
1,200 | 42.10 | 42.10 | 41.70 | 0 | 0 | 0 | |
11/09/2024 |
42
|
4,100 | 46 | 46 | 41.30 | 0 | 0 | 0 | |
10/09/2024 |
41.20
|
3,100 | 41 | 41.90 | 41 | 0 | 0 | 0 | |
09/09/2024 |
40.90
|
3,700 | 41.70 | 41.70 | 40.50 | 0 | 0 | 0 | |
06/09/2024 |
40.80
|
17,500 | 42 | 42 | 40 | 0 | 0 | 0 | |
05/09/2024 |
41.60
|
9,800 | 44.20 | 44.20 | 41.20 | 0 | 0 | 0 | |
04/09/2024 |
44
|
8,200 | 45.20 | 45.20 | 44 | 0 | 0 | 0 | |
30/08/2024 |
45.20
|
18,600 | 46.50 | 46.50 | 45.10 | 0 | 0 | 0 | |
29/08/2024: Cổ tức tiền mặt tỉ lệ: 88% | |||||||||
29/08/2024 |
46.50
|
26,600 | 50 | 50 | 45 | 0 | 0 | 0 | |
28/08/2024 |
49.90
|
50,700 | 51.01 | 51.01 | 49.82 | 0 | 0 | 0 | |
27/08/2024 |
50.58
|
36,800 | 51.86 | 51.86 | 50.16 | 200 | 0 | 0.0 | |
26/08/2024 |
51.52
|
86,900 | 49.31 | 52.71 | 49.31 | 0 | 1,600 | -0.1 | |
23/08/2024 |
48.88
|
24,500 | 48.03 | 49.31 | 47.60 | 0 | 0 | 0 | |
22/08/2024 |
47.69
|
23,600 | 47.60 | 47.94 | 47.43 | 0 | 0 | 0 | |
21/08/2024 |
47.60
|
16,300 | 47.94 | 48.11 | 47.26 | 0 | 0 | 0 | |
20/08/2024 |
47.60
|
39,900 | 46.33 | 47.69 | 45.90 | 1,000 | 0 | 0.1 | |
19/08/2024 |
46.33
|
37,400 | 47.43 | 47.43 | 45.73 | 600 | 0 | 0.0 | |
16/08/2024 |
45.90
|
41,200 | 51.09 | 51.09 | 44.29 | 0 | 0 | 0 | |
15/08/2024 |
50.41
|
71,700 | 48.03 | 51.01 | 48.03 | 0 | 0 | 0 | |
14/08/2024 |
47.01
|
63,400 | 42.93 | 47.01 | 42.93 | 0 | 0 | 0 | |
13/08/2024 |
40.89
|
3,400 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
12/08/2024 |
41.40
|
1,200 | 40.80 | 41.40 | 40.80 | 0 | 0 | 0 | |
09/08/2024 |
41.48
|
0 | 41.48 | 41.48 | 41.48 | 0 | 0 | 0 | |
08/08/2024 |
41.48
|
0 | 41.48 | 41.48 | 41.48 | 0 | 0 | 0 | |
07/08/2024 |
41.48
|
0 | 41.48 | 41.48 | 41.48 | 0 | 0 | 0 | |
06/08/2024 |
42.08
|
400 | 41.23 | 42.08 | 41.23 | 0 | 0 | 0 | |
05/08/2024 |
42.08
|
0 | 42.08 | 42.08 | 42.08 | 0 | 0 | 0 | |
02/08/2024 |
43.27
|
500 | 41.74 | 43.27 | 41.74 | 0 | 0 | 0 | |
01/08/2024 |
42.84
|
0 | 42.84 | 42.84 | 42.84 | 0 | 0 | 0 | |
31/07/2024 |
43.27
|
900 | 42.08 | 43.27 | 42.08 | 0 | 0 | 0 | |
30/07/2024 |
42.08
|
0 | 42.08 | 42.08 | 42.08 | 0 | 0 | 0 | |
29/07/2024 |
42.08
|
500 | 42.08 | 42.08 | 42.08 | 0 | 0 | 0 | |
26/07/2024 |
42.76
|
300 | 42.76 | 42.76 | 42.76 | 0 | 0 | 0 | |
25/07/2024 |
42.50
|
300 | 42.50 | 42.50 | 42.50 | 0 | 0 | 0 | |
24/07/2024 |
43.10
|
0 | 43.10 | 43.10 | 43.10 | 0 | 0 | 0 | |
23/07/2024 |
43.10
|
0 | 43.10 | 43.10 | 43.10 | 0 | 0 | 0 | |
22/07/2024 |
42.93
|
500 | 43.35 | 43.35 | 42.93 | 0 | 0 | 0 | |
19/07/2024 |
43.35
|
300 | 43.35 | 43.35 | 43.35 | 0 | 0 | 0 | |
18/07/2024 |
42.93
|
100 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
17/07/2024 |
44.12
|
200 | 44.12 | 44.12 | 44.12 | 0 | 0 | 0 | |
16/07/2024 |
43.78
|
600 | 43.78 | 43.78 | 43.78 | 0 | 0 | 0 | |
15/07/2024 |
43.95
|
400 | 43.95 | 43.95 | 43.95 | 0 | 0 | 0 | |
12/07/2024 |
44.20
|
2,000 | 44.37 | 44.37 | 44.20 | 0 | 0 | 0 | |
11/07/2024 |
44.46
|
300 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
10/07/2024 |
44.46
|
100 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
09/07/2024 |
44.46
|
0 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
08/07/2024 |
44.46
|
1,400 | 44.46 | 44.46 | 44.20 | 0 | 0 | 0 | |
05/07/2024 |
44.46
|
800 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
04/07/2024 |
44.46
|
1,300 | 44.37 | 44.46 | 44.37 | 0 | 0 | 0 | |
03/07/2024 |
44.46
|
1,200 | 44.29 | 44.46 | 44.29 | 0 | 0 | 0 | |
02/07/2024 |
44.46
|
2,300 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
01/07/2024 |
44.63
|
200 | 44.20 | 44.63 | 44.20 | 0 | 0 | 0 | |
28/06/2024 |
44.20
|
200 | 44.20 | 44.20 | 44.20 | 0 | 0 | 0 | |
27/06/2024 |
44.46
|
600 | 44.46 | 44.46 | 44.20 | 0 | 0 | 0 | |
26/06/2024 |
44.46
|
1,300 | 44.46 | 44.46 | 44.20 | 0 | 0 | 0 | |
25/06/2024 |
44.46
|
100 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
24/06/2024 |
44.54
|
1,200 | 44.46 | 44.54 | 44.46 | 0 | 0 | 0 | |
21/06/2024 |
44.20
|
3,100 | 44.63 | 45.05 | 44.20 | 0 | 0 | 0 | |
20/06/2024 |
44.80
|
3,100 | 43.78 | 44.80 | 43.78 | 0 | 0 | 0 | |
19/06/2024 |
43.78
|
800 | 43.35 | 43.78 | 43.35 | 0 | 0 | 0 | |
18/06/2024 |
43.78
|
100 | 43.78 | 43.78 | 43.78 | 0 | 0 | 0 | |
17/06/2024 |
43.35
|
300 | 43.35 | 43.35 | 43.35 | 0 | 0 | 0 | |
14/06/2024 |
43.35
|
1,000 | 43.35 | 43.35 | 43.35 | 0 | 0 | 0 | |
13/06/2024 |
43.78
|
1,700 | 43.78 | 43.78 | 43.35 | 0 | 0 | 0 | |
12/06/2024 |
43.27
|
5,500 | 43.78 | 43.78 | 43.27 | 0 | 0 | 0 | |
11/06/2024 |
43.27
|
600 | 43.27 | 43.27 | 43.27 | 0 | 0 | 0 | |
10/06/2024 |
43.35
|
1,300 | 43.35 | 43.35 | 43.35 | 0 | 0 | 0 | |
07/06/2024 |
43.44
|
3,200 | 43.44 | 43.44 | 43.35 | 0 | 0 | 0 | |
06/06/2024 |
43.78
|
2,300 | 43.52 | 43.78 | 43.52 | 0 | 0 | 0 | |
05/06/2024 |
43.44
|
4,600 | 44.03 | 44.03 | 43.35 | 0 | 0 | 0 | |
04/06/2024 |
44.29
|
700 | 44.37 | 44.37 | 44.29 | 0 | 0 | 0 | |
03/06/2024 |
45.05
|
700 | 45.90 | 45.90 | 44.29 | 0 | 0 | 0 | |
31/05/2024 |
44.97
|
100 | 44.97 | 44.97 | 44.97 | 0 | 0 | 0 | |
30/05/2024 |
44.46
|
0 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
29/05/2024 |
44.20
|
3,500 | 44.20 | 45.05 | 44.20 | 0 | 0 | 0 | |
28/05/2024 |
44.12
|
1,800 | 43.35 | 44.20 | 43.35 | 0 | 0 | 0 | |
27/05/2024 |
44.12
|
1,900 | 43.35 | 44.20 | 43.35 | 0 | 0 | 0 | |
24/05/2024 |
43.01
|
5,700 | 43.01 | 43.35 | 42.93 | 0 | 0 | 0 | |
23/05/2024 |
43.18
|
600 | 43.01 | 43.18 | 43.01 | 0 | 0 | 0 | |
22/05/2024 |
42.93
|
3,500 | 42.93 | 43.35 | 42.93 | 0 | 0 | 0 | |
21/05/2024 |
42.93
|
1,000 | 42.59 | 42.93 | 42.50 | 0 | 0 | 0 | |
20/05/2024 |
44.20
|
6,100 | 42.50 | 44.20 | 42.50 | 0 | 0 | 0 | |
17/05/2024 |
42.50
|
2,500 | 42.50 | 42.50 | 41.82 | 0 | 0 | 0 | |
16/05/2024 |
41.65
|
2,204 | 42.50 | 42.93 | 41.65 | 0 | 0 | 0 | |
15/05/2024 |
42.50
|
100 | 42.50 | 42.50 | 42.50 | 0 | 0 | 0 | |
14/05/2024 |
42.50
|
7,401 | 39.10 | 42.50 | 39.10 | 0 | 0 | 0 | |
13/05/2024 |
39.10
|
1,319 | 38.25 | 39.10 | 38.25 | 0 | 0 | 0 | |
10/05/2024 |
38.25
|
17,108 | 37.83 | 38.25 | 37.40 | 0 | 0 | 0 | |
09/05/2024 |
37.40
|
1,300 | 37.40 | 37.49 | 37.40 | 0 | 0 | 0 | |
08/05/2024 |
37.40
|
1,202 | 37.15 | 37.40 | 37.15 | 0 | 0 | 0 | |
07/05/2024 |
37.40
|
380 | 36.55 | 37.40 | 36.55 | 0 | 0 | 0 | |
06/05/2024 |
35.70
|
146 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 | |
03/05/2024 |
35.70
|
200 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 | |
02/05/2024 |
35.70
|
1,700 | 35.19 | 35.70 | 35.19 | 0 | 0 | 0 | |
26/04/2024 |
35.19
|
100 | 35.19 | 35.19 | 35.19 | 0 | 0 | 0 |