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) |
2.97 | 3.45% | 7,000 | -86 | -0.0 |
84
92.46
89
|
2 tháng
(2024-07-22) |
-6.43 | -6.74% | 21,500 | -3,386 | -0.3 |
83.07
96.91
89
|
3 tháng
(2024-06-21) |
1.98 | 2.27% | 35,000 | 614 | 0.1 |
79.21
96.91
89
|
6 tháng
(2024-03-25) |
11.73 | 15.18% | 129,300 | 26,697 | 2.3 |
74.44
96.91
89
|
12 tháng
(2023-09-25) |
25.56 | 40.29% | 591,900 | -3 | 0.2 |
59.75
96.91
89
|
24 tháng
(2022-09-30) |
31.53 | 54.85% | 1,111,136 | -227,807 | -16.4 |
46.68
96.91
89
|
36 tháng
(2021-10-05) |
42.33 | 90.69% | 1,406,974 | -579,101 | -39.6 |
45.56
96.91
89
|
60 tháng
(2019-10-16) |
45.56 | 104.90% | 2,978,279 | -1,087,352 | -70.8 |
26.59
96.91
89
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
44.49
|
403 | 44.49 | 44.49 | 44.49 | 400 | 400 | 0 | |
05/02/2021 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
04/02/2021 |
44.49
|
500 | 44.78 | 44.78 | 44.49 | 0 | 0 | 0 | |
03/02/2021 |
44.78
|
2,093 | 44.13 | 44.78 | 44.13 | 0 | 0 | 0 | |
02/02/2021 |
44.13
|
1,900 | 44.06 | 44.13 | 44.13 | 0 | 1,000 | -0.1 | |
01/02/2021 |
44.06
|
6,200 | 43.99 | 44.13 | 44.06 | 2,700 | 200 | 0.2 | |
29/01/2021 |
43.99
|
4,600 | 43.92 | 44.42 | 43.99 | 1,000 | 0 | 0.1 | |
28/01/2021 |
43.92
|
6,400 | 44.06 | 44.06 | 43.34 | 1,500 | 100 | 0.1 | |
27/01/2021 |
44.06
|
1,600 | 43.92 | 44.06 | 43.92 | 1,000 | 0 | 0.1 | |
26/01/2021 |
43.92
|
3,000 | 43.84 | 44.78 | 43.92 | 0 | 0 | 0 | |
25/01/2021 |
43.84
|
2,002 | 43.77 | 44.78 | 43.77 | 400 | 400 | 0 | |
22/01/2021 |
43.77
|
4,800 | 44.13 | 44.42 | 43.77 | 0 | 0 | 0 | |
21/01/2021 |
44.13
|
1,295 | 42.04 | 44.13 | 44.06 | 0 | 0 | 0 | |
20/01/2021 |
42.04
|
592 | 44.13 | 44.13 | 42.04 | 0 | 0 | 0 | |
19/01/2021 |
44.13
|
4,956 | 44.13 | 44.13 | 40.09 | 0 | 1,800 | -0.1 | |
18/01/2021 |
44.13
|
2,736 | 43.92 | 44.13 | 44.06 | 0 | 0 | 0 | |
15/01/2021 |
43.92
|
8,175 | 44.06 | 44.78 | 43.70 | 0 | 0 | 0 | |
14/01/2021 |
44.06
|
719 | 43.84 | 44.06 | 44.06 | 0 | 0 | 0 | |
13/01/2021 |
43.84
|
10,300 | 44.78 | 45.50 | 43.70 | 0 | 0 | 0 | |
12/01/2021 |
44.78
|
10,600 | 44.78 | 45.14 | 43.55 | 0 | 1,100 | -0.1 | |
11/01/2021 |
44.78
|
18,000 | 44.78 | 45.14 | 44.20 | 0 | 9,000 | -0.6 | |
08/01/2021 |
44.78
|
18,340 | 43.70 | 44.78 | 43.70 | 0 | 0 | 0 | |
07/01/2021 |
43.70
|
10,100 | 43.77 | 44.06 | 43.70 | 2,900 | 0 | 0.2 | |
06/01/2021 |
43.77
|
2,868 | 43.55 | 44.42 | 43.48 | 0 | 0 | 0 | |
05/01/2021 |
43.55
|
6,317 | 41.97 | 43.55 | 41.89 | 100 | 0 | 0.0 | |
04/01/2021 |
41.97
|
4,100 | 41.53 | 41.97 | 41.89 | 0 | 0 | 0 | |
31/12/2020 |
41.53
|
400 | 41.89 | 41.89 | 41.53 | 10 | 0 | 0.0 | |
30/12/2020 |
41.89
|
525 | 40.81 | 41.89 | 41.89 | 0 | 0 | 0 | |
29/12/2020 |
40.81
|
7,100 | 40.52 | 42.62 | 40.81 | 0 | 0 | 0 | |
28/12/2020 |
40.52
|
24,170 | 40.52 | 41.17 | 40.52 | 0 | 0 | 0 | |
25/12/2020 |
40.52
|
0 | 40.52 | 40.52 | 40.52 | 0 | 0 | 0 | |
24/12/2020 |
40.52
|
100 | 40.45 | 40.52 | 40.52 | 1,000 | 0 | 0.0 | |
23/12/2020 |
40.45
|
3,837 | 41.17 | 41.17 | 40.45 | 1,000 | 0 | 0.1 | |
22/12/2020 |
41.17
|
3 | 41.17 | 41.17 | 41.17 | 0 | 0 | 0 | |
21/12/2020 |
41.17
|
1,084 | 41.17 | 41.17 | 38.71 | 0 | 100 | -0.0 | |
18/12/2020 |
41.17
|
426 | 40.81 | 41.17 | 40.81 | 100 | 0 | 0.0 | |
17/12/2020 |
40.81
|
2,543 | 40.81 | 40.95 | 40.81 | 1,200 | 1,100 | 0.0 | |
16/12/2020 |
40.81
|
7,000 | 41.10 | 41.10 | 40.81 | 2,700 | 7,000 | -0.2 | |
15/12/2020 |
41.10
|
1,093 | 41.17 | 41.17 | 38.57 | 0 | 100 | -0.0 | |
14/12/2020 |
41.17
|
10 | 41.17 | 41.17 | 41.17 | 0 | 0 | 0 | |
11/12/2020 |
41.17
|
1,300 | 41.53 | 41.53 | 40.52 | 800 | 100 | 0.0 | |
10/12/2020 |
41.53
|
0 | 41.53 | 41.53 | 41.53 | 0 | 0 | 0 | |
09/12/2020 |
41.53
|
250 | 41.17 | 41.53 | 39.80 | 0 | 100 | -0.0 | |
08/12/2020 |
41.17
|
429 | 41.17 | 41.17 | 37.92 | 0 | 200 | -0.0 | |
07/12/2020 |
41.17
|
101 | 37.78 | 41.17 | 41.17 | 100 | 0 | 0.0 | |
04/12/2020 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
03/12/2020 |
37.78
|
119 | 40.52 | 40.52 | 37.78 | 0 | 100 | -0.0 | |
02/12/2020 |
40.52
|
250 | 40.45 | 40.52 | 40.38 | 100 | 0 | 0.0 | |
01/12/2020 |
40.45
|
2,700 | 41.17 | 41.17 | 38.28 | 0 | 2,300 | -0.1 | |
30/11/2020 |
41.17
|
1,810 | 40.52 | 41.17 | 41.10 | 0 | 0 | 0 | |
27/11/2020 |
40.52
|
2,500 | 40.95 | 40.95 | 39.22 | 0 | 100 | -0.0 | |
26/11/2020 |
40.95
|
225 | 40.95 | 40.95 | 36.91 | 0 | 100 | -0.0 | |
25/11/2020 |
40.95
|
144 | 40.95 | 40.95 | 40.95 | 100 | 0 | 0.0 | |
24/11/2020 |
40.95
|
3,107 | 41.10 | 41.17 | 40.95 | 2,000 | 0 | 0.1 | |
23/11/2020 |
41.10
|
3,700 | 40.95 | 41.10 | 37.92 | 0 | 100 | 0 | |
20/11/2020 |
40.95
|
500 | 40.95 | 40.95 | 36.98 | 0 | 100 | -0.0 | |
19/11/2020 |
40.95
|
0 | 40.95 | 40.95 | 40.95 | 0 | 0 | 0 | |
18/11/2020 |
40.95
|
700 | 40.95 | 40.95 | 40.81 | 0 | 0 | 0 | |
17/11/2020 |
40.95
|
1,700 | 40.95 | 40.95 | 40.74 | 0 | 0 | 0 | |
16/11/2020 |
40.95
|
1,301 | 39.87 | 41.10 | 40.81 | 0 | 0 | 0 | |
13/11/2020 |
39.87
|
200 | 37.78 | 39.87 | 39.87 | 0 | 200 | -0.0 | |
12/11/2020 |
37.78
|
101 | 41.17 | 41.17 | 37.78 | 0 | 100 | -0.0 | |
11/11/2020 |
41.17
|
200 | 40.59 | 41.17 | 41.17 | 0 | 0 | 0 | |
10/11/2020 |
40.59
|
3,210 | 41.75 | 41.75 | 37.70 | 0 | 3,000 | -0.2 | |
09/11/2020 |
41.75
|
1,100 | 41.75 | 41.82 | 41.75 | 100 | 0 | 0.0 | |
06/11/2020 |
41.75
|
500 | 41.60 | 41.75 | 41.75 | 0 | 0 | 0 | |
05/11/2020 |
41.60
|
0 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 | |
04/11/2020 |
41.60
|
4,910 | 40.81 | 42.62 | 40.88 | 0 | 100 | -0.0 | |
03/11/2020 |
40.81
|
500 | 40.81 | 40.81 | 40.81 | 0 | 0 | 0 | |
02/11/2020 |
40.81
|
300 | 40.81 | 40.81 | 40.81 | 300 | 0 | 0.0 | |
30/10/2020 |
40.81
|
2,240 | 39.73 | 40.81 | 39.73 | 0 | 0 | 0 | |
29/10/2020 |
39.73
|
400 | 41.17 | 41.17 | 39.73 | 0 | 0 | 0 | |
28/10/2020 |
41.17
|
300 | 39.73 | 41.17 | 41.17 | 0 | 0 | 0 | |
27/10/2020 |
39.73
|
20 | 39.73 | 39.73 | 39.73 | 0 | 0 | 0 | |
26/10/2020 |
39.73
|
200 | 39.73 | 39.73 | 35.75 | 0 | 100 | -0.0 | |
23/10/2020 |
39.73
|
240 | 39.73 | 39.73 | 39.73 | 0 | 0 | 0 | |
22/10/2020 |
39.73
|
1,000 | 39.73 | 39.73 | 39.73 | 1,000 | 1,000 | 0 | |
21/10/2020 |
39.73
|
4,041 | 39.73 | 39.73 | 38.35 | 0 | 100 | -0.0 | |
20/10/2020 |
39.73
|
0 | 39.73 | 39.73 | 39.73 | 0 | 0 | 0 | |
19/10/2020 |
39.73
|
1,000 | 39.87 | 39.87 | 39.73 | 900 | 0 | 0.0 | |
16/10/2020 |
39.87
|
800 | 39.65 | 41.82 | 35.75 | 0 | 600 | -0.0 | |
15/10/2020 |
39.65
|
100 | 39.80 | 39.80 | 39.65 | 0 | 0 | 0 | |
14/10/2020 |
39.80
|
100 | 36.19 | 39.80 | 39.80 | 0 | 0 | 0 | |
13/10/2020 |
36.19
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 | |
12/10/2020 |
36.19
|
100 | 39.87 | 39.87 | 36.19 | 0 | 100 | -0.0 | |
09/10/2020 |
39.87
|
2,300 | 40.45 | 41.03 | 39.87 | 0 | 0 | 0 | |
08/10/2020 |
40.45
|
3,200 | 40.38 | 41.10 | 39.00 | 300 | 100 | 0.0 | |
07/10/2020 |
40.38
|
0 | 40.38 | 40.38 | 40.38 | 0 | 0 | 0 | |
06/10/2020 |
40.38
|
100 | 39.36 | 40.38 | 40.38 | 0 | 0 | 0 | |
05/10/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/10/2020 |
39.36
|
0 | 39.36 | 39.36 | 39.36 | 0 | 0 | 0 | |
02/10/2020 |
39.37
|
1,500 | 41.14 | 41.14 | 38.37 | 0 | 100 | -0.0 | |
01/10/2020 |
41.14
|
300 | 41.14 | 41.14 | 38.37 | 0 | 200 | -0.0 | |
30/09/2020 |
41.14
|
1,403 | 40.15 | 41.14 | 40.15 | 1,100 | 0 | 0.1 | |
29/09/2020 |
40.15
|
10 | 40.15 | 40.15 | 40.15 | 0 | 0 | 0 | |
28/09/2020 |
40.15
|
200 | 41.85 | 41.85 | 38.73 | 0 | 200 | -0.0 | |
25/09/2020 |
41.85
|
18,846 | 40.15 | 41.92 | 41.85 | 18,500 | 14,300 | 0.2 | |
24/09/2020 |
40.15
|
452,530 | 41.49 | 41.85 | 39.72 | 0 | 430,030 | -25.4 | |
23/09/2020 |
41.49
|
425 | 41.49 | 45.25 | 41.49 | 100 | 0 | 0.0 | |
22/09/2020 |
41.49
|
100 | 41.63 | 41.63 | 41.49 | 0 | 0 | 0 | |
21/09/2020 |
41.63
|
700 | 41.71 | 41.71 | 41.63 | 0 | 0 | 0 |