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) |
1.95 | 5.06% | 650,600 | 312,200 | 12.5 |
38.50
40.50
40.45
|
2 tháng
(2024-07-22) |
0.45 | 1.12% | 787,900 | 311,680 | 12.5 |
37
40.50
40.45
|
3 tháng
(2024-06-21) |
-2.90 | -6.69% | 1,121,000 | 308,380 | 12.3 |
37
44.40
40.45
|
6 tháng
(2024-03-25) |
1.65 | 4.25% | 1,746,800 | 311,280 | 12.5 |
37
44.60
40.45
|
12 tháng
(2023-09-25) |
8.45 | 26.41% | 2,672,300 | 312,780 | 12.5 |
30
44.60
40.45
|
24 tháng
(2022-09-30) |
2.83 | 7.53% | 5,824,500 | 315,966 | 18.4 |
22.85
44.60
40.45
|
36 tháng
(2021-10-05) |
3.71 | 10.11% | 10,310,400 | 309,666 | 19.1 |
22.85
49.14
40.45
|
60 tháng
(2019-10-16) |
7.58 | 23.07% | 21,460,340 | -2,068,284 | -55.5 |
19.09
49.14
40.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/01/2021 |
33.55
|
3,200 | 32.19 | 34.01 | 32.73 | 0 | 0 | 0 | |
28/01/2021 |
32.19
|
5,700 | 34.55 | 34.55 | 32.14 | 0 | 0 | 0 | |
27/01/2021 |
34.55
|
3,900 | 35.46 | 35.46 | 34.55 | 0 | 0 | 0 | |
26/01/2021 |
35.46
|
300 | 35.92 | 35.92 | 35.46 | 0 | 0 | 0 | |
25/01/2021 |
35.92
|
3,800 | 36.55 | 36.55 | 35.92 | 0 | 0 | 0 | |
22/01/2021 |
36.55
|
12,200 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
21/01/2021 |
36.55
|
13,200 | 36.28 | 37.10 | 36.28 | 0 | 0 | 0 | |
20/01/2021 |
36.28
|
7,500 | 35.01 | 36.28 | 34.55 | 0 | 0 | 0 | |
19/01/2021 |
35.01
|
15,300 | 37.10 | 37.10 | 35.01 | 0 | 0 | 0 | |
18/01/2021 |
37.10
|
68,800 | 35.92 | 37.28 | 35.92 | 0 | 100 | -0.0 | |
15/01/2021 |
35.92
|
15,500 | 35.92 | 35.92 | 34.55 | 0 | 0 | 0 | |
14/01/2021 |
35.92
|
200 | 34.55 | 35.92 | 34.01 | 0 | 0 | 0 | |
13/01/2021 |
34.55
|
5,800 | 34.83 | 34.83 | 34.10 | 0 | 0 | 0 | |
12/01/2021 |
34.83
|
7,700 | 33.19 | 34.92 | 33.10 | 0 | 0 | 0 | |
11/01/2021 |
33.19
|
2,000 | 34.37 | 34.37 | 33.19 | 0 | 0 | 0 | |
08/01/2021 |
34.37
|
1,700 | 34.46 | 34.46 | 32.46 | 0 | 0 | 0 | |
07/01/2021 |
34.46
|
500 | 32.73 | 34.74 | 34.46 | 0 | 0 | 0 | |
06/01/2021 |
32.73
|
500 | 32.73 | 32.73 | 32.73 | 0 | 0 | 0 | |
05/01/2021 |
32.73
|
600 | 33.19 | 34.55 | 32.73 | 0 | 0 | 0 | |
04/01/2021 |
33.19
|
1,600 | 33.10 | 33.19 | 33.10 | 0 | 0 | 0 | |
31/12/2020 |
33.10
|
1,490 | 33.19 | 33.46 | 31.33 | 0 | 0 | 0 | |
30/12/2020 |
33.19
|
190 | 33.19 | 33.19 | 32.83 | 0 | 0 | 0 | |
29/12/2020 |
33.19
|
1,100 | 33.19 | 33.19 | 32.73 | 0 | 0 | 0 | |
28/12/2020 |
33.19
|
124,330 | 33.28 | 33.46 | 32.73 | 0 | 0 | 0 | |
25/12/2020 |
33.28
|
1,450 | 32.46 | 33.28 | 32.46 | 0 | 0 | 0 | |
24/12/2020 |
32.46
|
82,740 | 33.64 | 33.64 | 32.46 | 0 | 0 | 0 | |
23/12/2020 |
33.64
|
1,330 | 33.64 | 33.64 | 33.64 | 0 | 0 | 0 | |
22/12/2020 |
33.64
|
520 | 34.74 | 34.74 | 33.64 | 0 | 0 | 0 | |
21/12/2020 |
34.74
|
6,580 | 32.55 | 34.83 | 33.01 | 0 | 0 | 0 | |
18/12/2020 |
32.55
|
156,610 | 30.46 | 32.55 | 31.37 | 0 | 0 | 0 | |
17/12/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/12/2020 |
30.46
|
260 | 32.55 | 32.55 | 30.46 | 0 | 0 | 0 | |
16/12/2020 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 | |
15/12/2020 |
32.55
|
120 | 32.29 | 32.55 | 31.14 | 0 | 0 | 0 | |
14/12/2020 |
32.29
|
140 | 31.40 | 32.29 | 31.40 | 0 | 0 | 0 | |
11/12/2020 |
31.40
|
510 | 31.85 | 32.29 | 31.40 | 0 | 0 | 0 | |
10/12/2020 |
31.85
|
800 | 31.85 | 31.85 | 31.85 | 0 | 0 | 0 | |
09/12/2020 |
31.85
|
10 | 31.85 | 31.85 | 31.85 | 0 | 0 | 0 | |
08/12/2020 |
31.85
|
9,930 | 31.85 | 31.85 | 31.85 | 0 | 910 | -0.0 | |
07/12/2020 |
31.85
|
10,000 | 32.02 | 32.02 | 31.85 | 0 | 0 | 0 | |
04/12/2020 |
32.02
|
500 | 31.67 | 32.02 | 31.85 | 0 | 0 | 0 | |
03/12/2020 |
31.67
|
0 | 31.67 | 31.67 | 31.67 | 0 | 0 | 0 | |
02/12/2020 |
31.67
|
0 | 31.67 | 31.67 | 31.67 | 0 | 0 | 0 | |
01/12/2020 |
31.67
|
1,120 | 31.14 | 31.67 | 31.14 | 0 | 0 | 0 | |
30/11/2020 |
31.14
|
0 | 31.14 | 31.14 | 31.14 | 0 | 0 | 0 | |
27/11/2020 |
31.14
|
40 | 32.55 | 32.55 | 31.14 | 0 | 40 | -0.0 | |
26/11/2020 |
32.55
|
120 | 31.40 | 32.55 | 32.55 | 10 | 0 | 0.0 | |
25/11/2020 |
31.40
|
2,110 | 31.67 | 31.67 | 31.40 | 0 | 2,000 | -0.1 | |
24/11/2020 |
31.67
|
5,280 | 31.93 | 31.93 | 31.67 | 0 | 0 | 0 | |
23/11/2020 |
31.93
|
1,420 | 31.85 | 32.55 | 31.93 | 0 | 0 | 0 | |
20/11/2020 |
31.85
|
3,600 | 31.85 | 31.93 | 31.85 | 0 | 0 | 0 | |
19/11/2020 |
31.85
|
70 | 31.27 | 31.85 | 31.85 | 0 | 0 | 0 | |
18/11/2020 |
31.27
|
5,810 | 32.64 | 32.64 | 31.23 | 0 | 0 | 0 | |
17/11/2020 |
32.64
|
3,310 | 31.85 | 32.64 | 31.85 | 300 | 0 | 0.0 | |
16/11/2020 |
31.85
|
1,270 | 31.49 | 31.85 | 31.85 | 0 | 0 | 0 | |
13/11/2020 |
31.49
|
250 | 31.85 | 31.85 | 31.40 | 0 | 0 | 0 | |
12/11/2020 |
31.85
|
2,170 | 33.22 | 34.10 | 31.85 | 0 | 0 | 0 | |
11/11/2020 |
33.22
|
400 | 33.17 | 33.22 | 33.22 | 0 | 0 | 0 | |
10/11/2020 |
33.17
|
0 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 | |
09/11/2020 |
33.17
|
840 | 32.46 | 34.15 | 33.17 | 0 | 0 | 0 | |
06/11/2020 |
32.46
|
0 | 32.46 | 32.46 | 32.46 | 0 | 0 | 0 | |
05/11/2020 |
32.46
|
2,760 | 32.60 | 32.60 | 31.85 | 0 | 0 | 0 | |
04/11/2020 |
32.60
|
7,850 | 32.60 | 32.60 | 31.85 | 0 | 0 | 0 | |
03/11/2020 |
32.60
|
1,710 | 33.39 | 33.39 | 31.31 | 0 | 0 | 0 | |
02/11/2020 |
33.39
|
1,010 | 33.17 | 33.39 | 32.38 | 0 | 0 | 0 | |
30/10/2020 |
33.17
|
50 | 31.85 | 33.17 | 33.17 | 0 | 0 | 0 | |
29/10/2020 |
31.85
|
7,640 | 32.73 | 32.73 | 30.70 | 0 | 0 | 0 | |
28/10/2020 |
32.73
|
290 | 33.57 | 33.57 | 32.38 | 0 | 0 | 0 | |
27/10/2020 |
33.57
|
0 | 33.57 | 33.57 | 33.57 | 0 | 0 | 0 | |
26/10/2020 |
33.57
|
9,890 | 31.85 | 33.61 | 32.29 | 0 | 0 | 0 | |
23/10/2020 |
31.85
|
2,370 | 30.96 | 31.85 | 31.45 | 0 | 0 | 0 | |
22/10/2020 |
30.96
|
10 | 29.94 | 30.96 | 30.96 | 0 | 0 | 0 | |
21/10/2020 |
29.94
|
2,000 | 30.08 | 30.08 | 29.94 | 0 | 0 | 0 | |
20/10/2020 |
30.08
|
2,620 | 30.08 | 30.16 | 30.08 | 0 | 0 | 0 | |
19/10/2020 |
30.08
|
7,190 | 29.63 | 30.08 | 29.99 | 0 | 850 | -0.0 | |
16/10/2020 |
29.63
|
31,050 | 29.63 | 29.63 | 29.63 | 29,050 | 0 | 1.0 | |
15/10/2020 |
29.63
|
570 | 30.08 | 30.08 | 29.63 | 420 | 0 | 0.0 | |
14/10/2020 |
30.08
|
110 | 29.63 | 30.08 | 29.63 | 10 | 0 | 0.0 | |
13/10/2020 |
29.63
|
1,940 | 30.83 | 30.83 | 29.63 | 60 | 0 | 0.0 | |
12/10/2020 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 | |
09/10/2020 |
30.83
|
21,050 | 30.96 | 30.96 | 30.08 | 0 | 0 | 0 | |
08/10/2020 |
30.96
|
2,010 | 30.74 | 30.96 | 30.70 | 0 | 0 | 0 | |
07/10/2020 |
30.74
|
30,150 | 30.96 | 30.96 | 30.25 | 0 | 0 | 0 | |
06/10/2020 |
30.96
|
39,630 | 30.96 | 31.05 | 29.90 | 0 | 0 | 0 | |
05/10/2020 |
30.96
|
22,120 | 30.96 | 30.96 | 29.90 | 0 | 0 | 0 | |
02/10/2020 |
30.96
|
0 | 30.96 | 30.96 | 30.96 | 0 | 0 | 0 | |
01/10/2020 |
30.96
|
1,000 | 30.96 | 30.96 | 30.96 | 0 | 0 | 0 | |
30/09/2020 |
30.96
|
0 | 30.96 | 30.96 | 30.96 | 0 | 0 | 0 | |
29/09/2020 |
30.96
|
35,000 | 31.05 | 31.05 | 30.96 | 0 | 0 | 0 | |
28/09/2020 |
31.05
|
0 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 | |
25/09/2020 |
31.05
|
35,140 | 30.78 | 31.05 | 29.63 | 0 | 0 | 0 | |
24/09/2020 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
23/09/2020 |
30.78
|
800 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
22/09/2020 |
30.78
|
5,790 | 30.78 | 30.78 | 29.19 | 0 | 0 | 0 | |
21/09/2020 |
30.78
|
5,170 | 30.52 | 30.78 | 28.75 | 0 | 0 | 0 | |
18/09/2020 |
30.52
|
800 | 30.52 | 30.52 | 29.99 | 0 | 0 | 0 | |
17/09/2020 |
30.52
|
5,540 | 28.57 | 30.52 | 29.55 | 0 | 0 | 0 | |
16/09/2020 |
28.57
|
5,200 | 28.31 | 29.63 | 28.57 | 0 | 0 | 0 | |
15/09/2020 |
28.31
|
250 | 28.04 | 28.31 | 28.31 | 0 | 0 | 0 | |
14/09/2020 |
28.04
|
30 | 29.10 | 29.10 | 28.04 | 0 | 0 | 0 | |
11/09/2020 |
29.10
|
100 | 27.60 | 29.10 | 27.86 | 0 | 0 | 0 |