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) |
-1.25 | -7.96% | 12,703,100 | 50,900 | 0.7 |
13.75
15.70
14.45
|
2 tháng
(2024-07-22) |
-2.30 | -13.73% | 18,241,700 | 49,300 | 0.6 |
13.75
17.20
14.45
|
3 tháng
(2024-06-21) |
-3.75 | -20.60% | 26,050,900 | 60,368 | 0.7 |
13.75
18.25
14.45
|
6 tháng
(2024-03-25) |
-2.97 | -17.06% | 65,568,300 | 146,726 | 2.2 |
13.75
19.47
14.45
|
12 tháng
(2023-09-25) |
0.05 | 0.32% | 193,823,200 | 157,526 | 3.2 |
13.75
21.90
14.45
|
24 tháng
(2022-09-30) |
2.27 | 18.63% | 247,287,600 | 89,316 | 2.7 |
10.06
21.90
14.45
|
36 tháng
(2021-10-05) |
-13.20 | -47.74% | 332,343,000 | 143,116 | 5.5 |
10.06
33.67
14.45
|
60 tháng
(2019-10-16) |
-11.80 | -44.95% | 460,591,747 | -406,069 | -15.4 |
10.06
61.15
14.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2020 |
40.37
|
199,690 | 41.60 | 41.89 | 39.65 | 0 | 1,730 | -0.1 | |
16/09/2020 |
41.60
|
156,320 | 41.60 | 41.96 | 39.79 | 10 | 6,460 | -0.4 | |
15/09/2020 |
41.60
|
210,590 | 42.69 | 43.19 | 41.10 | 0 | 4,500 | -0.3 | |
14/09/2020 |
42.69
|
210,970 | 40.16 | 42.69 | 39.43 | 4,220 | 0 | 0.2 | |
11/09/2020 |
40.16
|
140,320 | 39.21 | 40.16 | 38.35 | 6,220 | 350 | 0.3 | |
10/09/2020 |
39.21
|
206,930 | 39.43 | 39.79 | 38.56 | 0 | 3,430 | -0.2 | |
09/09/2020 |
39.43
|
174,010 | 40.73 | 40.88 | 39.14 | 0 | 3,270 | -0.2 | |
08/09/2020 |
40.73
|
155,060 | 42.69 | 44.86 | 40.52 | 20 | 7,770 | -0.4 | |
07/09/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
07/09/2020 |
42.69
|
174,980 | 42.69 | 42.83 | 40.52 | 0 | 2,890 | -0.2 | |
04/09/2020 |
42.69
|
172,680 | 43.26 | 44.34 | 42.69 | 0 | 50 | -0.0 | |
03/09/2020 |
43.26
|
154,160 | 41.61 | 43.33 | 39.46 | 4,570 | 370 | 0.3 | |
01/09/2020 |
41.61
|
162,540 | 40.53 | 41.61 | 39.46 | 20 | 2,700 | -0.2 | |
31/08/2020 |
40.53
|
149,750 | 42.33 | 43.76 | 40.18 | 0 | 1,790 | -0.1 | |
28/08/2020 |
42.33
|
213,460 | 44.48 | 44.48 | 41.61 | 0 | 0 | 0 | |
27/08/2020 |
44.48
|
161,080 | 41.90 | 44.55 | 40.18 | 0 | 1,150 | -0.1 | |
26/08/2020 |
41.90
|
179,870 | 39.17 | 41.90 | 38.02 | 6,940 | 0 | 0.4 | |
25/08/2020 |
39.17
|
201,350 | 36.66 | 39.17 | 36.02 | 5,190 | 0 | 0.3 | |
24/08/2020 |
36.66
|
167,520 | 34.33 | 36.66 | 33.07 | 0 | 1,000 | -0.1 | |
21/08/2020 |
34.33
|
168,470 | 34.04 | 35.15 | 33.58 | 1,710 | 0 | 0.1 | |
20/08/2020 |
34.04
|
155,550 | 33.97 | 35.15 | 33.97 | 2,700 | 1,500 | 0.1 | |
19/08/2020 |
33.97
|
193,460 | 34.04 | 35.15 | 33.72 | 910 | 0 | 0.0 | |
18/08/2020 |
34.04
|
186,160 | 34.80 | 34.80 | 33.40 | 610 | 0 | 0.0 | |
17/08/2020 |
34.80
|
160,990 | 34.26 | 34.80 | 32.28 | 1,330 | 0 | 0.1 | |
14/08/2020 |
34.26
|
154,200 | 34.15 | 35.15 | 34.15 | 1,000 | 0 | 0.0 | |
13/08/2020 |
34.15
|
151,560 | 33.72 | 35.73 | 33.79 | 17,170 | 0 | 0.8 | |
12/08/2020 |
33.72
|
221,840 | 33.58 | 34.80 | 33.22 | 7,650 | 0 | 0.4 | |
11/08/2020 |
33.58
|
219,360 | 34.15 | 34.15 | 32.36 | 3,020 | 0 | 0.1 | |
10/08/2020 |
34.15
|
168,150 | 34.29 | 35.84 | 33.86 | 1,000 | 0 | 0.0 | |
07/08/2020 |
34.29
|
210,130 | 33.47 | 35.15 | 33.00 | 11,320 | 0 | 0.5 | |
06/08/2020 |
33.47
|
166,090 | 33.36 | 34.44 | 32.36 | 400 | 0 | 0.0 | |
05/08/2020 |
33.36
|
220,260 | 34.29 | 34.80 | 33.36 | 3,790 | 0 | 0.2 | |
04/08/2020 |
34.29
|
204,910 | 33.86 | 34.44 | 33.58 | 8,800 | 0 | 0.4 | |
03/08/2020 |
33.86
|
192,950 | 31.85 | 34.08 | 32.00 | 22,600 | 0 | 1.1 | |
31/07/2020 |
31.85
|
225,520 | 31.75 | 32.43 | 30.17 | 2,250 | 910 | 0.1 | |
30/07/2020 |
31.75
|
272,260 | 31.67 | 31.93 | 31.28 | 500 | 770 | -0.0 | |
29/07/2020 |
31.67
|
191,070 | 32.39 | 32.79 | 31.64 | 500 | 770 | -0.0 | |
28/07/2020 |
32.39
|
224,860 | 31.93 | 32.71 | 31.93 | 1,310 | 0 | 0.1 | |
27/07/2020 |
31.93
|
191,980 | 32.11 | 32.11 | 31.60 | 7,860 | 0 | 0.3 | |
24/07/2020 |
32.11
|
178,630 | 32.07 | 32.79 | 30.89 | 2,520 | 0 | 0.1 | |
23/07/2020 |
32.07
|
210,030 | 31.96 | 32.28 | 31.96 | 810 | 0 | 0.0 | |
22/07/2020 |
31.96
|
233,700 | 31.93 | 32.28 | 31.93 | 4,750 | 0 | 0.2 | |
21/07/2020 |
31.93
|
203,250 | 32.11 | 32.28 | 30.13 | 4,650 | 0 | 0.2 | |
20/07/2020 |
32.11
|
125,920 | 32.07 | 32.43 | 31.14 | 5,790 | 0 | 0.3 | |
17/07/2020 |
32.07
|
195,000 | 32.28 | 32.36 | 31.57 | 1,490 | 0 | 0.1 | |
16/07/2020 |
32.28
|
205,510 | 31.57 | 32.28 | 30.89 | 4,840 | 0 | 0.2 | |
15/07/2020 |
31.57
|
256,590 | 31.03 | 31.57 | 30.49 | 3,500 | 0 | 0.2 | |
14/07/2020 |
31.03
|
312,740 | 30.78 | 31.57 | 30.67 | 860 | 0 | 0.0 | |
13/07/2020 |
30.78
|
268,250 | 30.49 | 30.85 | 29.77 | 0 | 0 | 0 | |
10/07/2020 |
30.49
|
255,480 | 30.85 | 30.85 | 30.06 | 0 | 0 | 0 | |
09/07/2020 |
30.85
|
284,830 | 30.71 | 31.17 | 29.06 | 0 | 10 | -0.0 | |
08/07/2020 |
30.71
|
225,990 | 31.67 | 32.25 | 29.85 | 0 | 5,060 | -0.2 | |
07/07/2020 |
31.67
|
200,760 | 32.00 | 32.00 | 30.13 | 0 | 1,770 | -0.1 | |
06/07/2020 |
32.00
|
260,480 | 31.89 | 32.03 | 30.13 | 0 | 4,170 | -0.2 | |
03/07/2020 |
31.89
|
303,860 | 32.03 | 32.39 | 29.99 | 0 | 7,720 | -0.3 | |
02/07/2020 |
32.03
|
165,600 | 32.25 | 33.00 | 30.71 | 0 | 5,490 | -0.2 | |
01/07/2020 |
32.25
|
205,750 | 31.39 | 32.64 | 31.53 | 0 | 3,300 | -0.1 | |
30/06/2020 |
31.39
|
204,380 | 31.85 | 32.18 | 29.99 | 0 | 3,370 | -0.1 | |
29/06/2020 |
31.85
|
211,220 | 31.57 | 32.64 | 29.77 | 0 | 3,650 | -0.2 | |
26/06/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/06/2020 |
31.57
|
213,070 | 31.93 | 32.43 | 30.56 | 0 | 2,450 | -0.1 | |
25/06/2020 |
31.93
|
204,410 | 32.28 | 32.99 | 31.29 | 0 | 4,150 | -0.2 | |
24/06/2020 |
32.28
|
229,280 | 32.35 | 32.35 | 31.57 | 0 | 3,010 | -0.1 | |
23/06/2020 |
32.35
|
214,040 | 32.74 | 32.99 | 30.68 | 0 | 24,530 | -1.1 | |
22/06/2020 |
32.74
|
243,790 | 33.17 | 33.66 | 30.90 | 0 | 10,380 | -0.5 | |
19/06/2020 |
33.17
|
222,370 | 33.91 | 34.16 | 31.64 | 0 | 14,770 | -0.7 | |
18/06/2020 |
33.91
|
231,100 | 33.81 | 34.34 | 31.46 | 0 | 3,320 | -0.2 | |
17/06/2020 |
33.81
|
221,410 | 33.91 | 34.37 | 32.28 | 0 | 2,640 | -0.1 | |
16/06/2020 |
33.91
|
215,210 | 33.81 | 34.41 | 32.99 | 0 | 490 | -0.0 | |
15/06/2020 |
33.81
|
204,560 | 33.66 | 34.02 | 31.93 | 0 | 300 | -0.0 | |
12/06/2020 |
33.66
|
188,270 | 32.42 | 33.84 | 31.22 | 370 | 8,570 | -0.4 | |
11/06/2020 |
32.42
|
204,580 | 33.91 | 34.05 | 32.28 | 0 | 2,120 | -0.1 | |
10/06/2020 |
33.91
|
224,570 | 34.05 | 34.66 | 33.84 | 0 | 0 | 0 | |
09/06/2020 |
34.05
|
200,280 | 34.16 | 34.16 | 33.91 | 0 | 100 | -0.0 | |
08/06/2020 |
34.16
|
216,600 | 34.05 | 34.55 | 33.70 | 1,200 | 10 | 0.1 | |
05/06/2020 |
34.05
|
228,380 | 34.05 | 34.05 | 32.64 | 5,460 | 610 | 0.2 | |
04/06/2020 |
34.05
|
210,450 | 33.98 | 34.05 | 33.49 | 0 | 2,780 | -0.1 | |
03/06/2020 |
33.98
|
243,460 | 34.27 | 34.34 | 33.88 | 0 | 30 | -0.0 | |
02/06/2020 |
34.27
|
237,430 | 34.30 | 34.34 | 34.16 | 0 | 250 | -0.0 | |
01/06/2020 |
34.30
|
261,180 | 34.34 | 34.73 | 34.05 | 0 | 980 | -0.0 | |
29/05/2020 |
34.34
|
270,100 | 34.62 | 34.62 | 34.30 | 0 | 0 | 0 | |
28/05/2020 |
34.62
|
231,990 | 34.76 | 34.76 | 34.44 | 0 | 0 | 0 | |
27/05/2020 |
34.76
|
302,850 | 33.81 | 34.76 | 33.38 | 5,880 | 0 | 0.3 | |
26/05/2020 |
33.81
|
240,060 | 33.34 | 34.76 | 33.34 | 0 | 170 | -0.0 | |
25/05/2020 |
33.34
|
241,740 | 34.76 | 34.76 | 33.34 | 1,320 | 0 | 0.1 | |
22/05/2020 |
34.76
|
237,730 | 34.76 | 34.87 | 34.41 | 560 | 0 | 0.0 | |
21/05/2020 |
34.76
|
258,160 | 34.80 | 36.32 | 33.73 | 5,790 | 0 | 0.3 | |
20/05/2020 |
34.80
|
258,240 | 33.77 | 34.80 | 33.70 | 9,570 | 0 | 0.5 | |
19/05/2020 |
33.77
|
254,850 | 33.77 | 33.84 | 33.34 | 1,350 | 0 | 0.1 | |
18/05/2020 |
33.77
|
232,450 | 33.91 | 34.05 | 32.64 | 310 | 0 | 0.0 | |
15/05/2020 |
33.91
|
243,720 | 33.91 | 34.20 | 33.91 | 5,410 | 0 | 0.3 | |
14/05/2020 |
33.91
|
254,720 | 34.20 | 34.55 | 33.34 | 2,000 | 0 | 0.1 | |
13/05/2020 |
34.20
|
251,000 | 34.20 | 35.47 | 34.13 | 2,990 | 0 | 0.1 | |
12/05/2020 |
34.20
|
250,820 | 32.99 | 34.41 | 32.92 | 4,120 | 0 | 0.2 | |
11/05/2020 |
32.99
|
221,450 | 33.70 | 34.83 | 32.85 | 0 | 0 | 0 | |
08/05/2020 |
33.70
|
237,010 | 34.62 | 35.83 | 33.70 | 5,970 | 0 | 0.3 | |
07/05/2020 |
34.62
|
224,980 | 32.56 | 34.69 | 32.56 | 4,770 | 0 | 0.2 | |
06/05/2020 |
32.56
|
237,560 | 30.44 | 32.56 | 29.80 | 14,990 | 0 | 0.7 | |
05/05/2020 |
30.44
|
248,080 | 29.58 | 31.22 | 29.58 | 6,450 | 0 | 0.3 | |
04/05/2020 |
29.58
|
228,410 | 29.48 | 29.80 | 29.23 | 3,500 | 0 | 0.1 | |
29/04/2020 |
29.48
|
252,750 | 29.09 | 29.80 | 29.09 | 10 | 0 | 0.0 | |
28/04/2020 |
29.09
|
269,500 | 29.94 | 31.22 | 29.09 | 0 | 10 | -0.0 |