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) |
4.90 | 11.50% | 70,300 | 0 | 0 |
42.50
47.50
47.50
|
2 tháng
(2024-07-22) |
5.50 | 13.10% | 100,500 | 0 | 0 |
41.20
47.50
47.50
|
3 tháng
(2024-06-20) |
5.30 | 12.56% | 167,500 | 0 | 0 |
41.20
47.50
47.50
|
6 tháng
(2024-03-22) |
5.60 | 13.37% | 364,800 | 0 | 0 |
40.20
47.50
47.50
|
12 tháng
(2023-09-25) |
0.92 | 1.99% | 881,900 | 0 | 0 |
40.20
47.93
47.50
|
24 tháng
(2022-09-29) |
-2.37 | -4.75% | 1,617,364 | -82,320 | -7.5 |
38.55
55.33
47.50
|
36 tháng
(2021-10-04) |
26.30 | 124.08% | 1,840,279 | -83,620 | -7.6 |
20.91
55.33
47.50
|
60 tháng
(2019-10-15) |
31.36 | 194.22% | 2,398,953 | -26,620 | -4.1 |
8.22
55.33
47.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
41
|
7,000 | 41 | 41 | 40.50 | 0 | 0 | 0 | |
23/04/2024 |
41
|
4,200 | 40.10 | 41.40 | 40.10 | 0 | 0 | 0 | |
22/04/2024 |
40.20
|
8,200 | 40.20 | 40.20 | 40 | 0 | 0 | 0 | |
19/04/2024 |
40.40
|
3,500 | 41.70 | 41.70 | 40.30 | 0 | 0 | 0 | |
17/04/2024 |
40.50
|
2,900 | 40.60 | 41.60 | 40.30 | 0 | 0 | 0 | |
16/04/2024 |
41.10
|
500 | 40.20 | 41.10 | 40.10 | 0 | 0 | 0 | |
15/04/2024 |
41
|
2,900 | 41.40 | 41.60 | 41 | 0 | 0 | 0 | |
12/04/2024 |
41.60
|
600 | 41.50 | 41.60 | 41.50 | 0 | 0 | 0 | |
11/04/2024 |
41.50
|
3,000 | 41.30 | 41.70 | 41.20 | 0 | 0 | 0 | |
10/04/2024 |
41.30
|
1,400 | 41.30 | 41.30 | 41.30 | 0 | 0 | 0 | |
09/04/2024 |
41.60
|
2,400 | 41.20 | 41.70 | 41 | 0 | 0 | 0 | |
08/04/2024 |
41.40
|
1,400 | 41.80 | 41.80 | 41.40 | 0 | 0 | 0 | |
05/04/2024 |
40.70
|
600 | 40.80 | 40.80 | 40.70 | 0 | 0 | 0 | |
04/04/2024 |
40.70
|
1,500 | 40.70 | 40.80 | 40.70 | 0 | 0 | 0 | |
03/04/2024 |
40.50
|
12,300 | 41.40 | 41.40 | 40.50 | 0 | 0 | 0 | |
02/04/2024 |
41.50
|
1,700 | 41.70 | 41.70 | 41.50 | 0 | 0 | 0 | |
01/04/2024 |
41.30
|
8,700 | 41.50 | 41.50 | 41.30 | 0 | 0 | 0 | |
29/03/2024 |
41.40
|
500 | 41.40 | 41.40 | 41.40 | 0 | 0 | 0 | |
28/03/2024 |
41.50
|
1,200 | 41.60 | 41.80 | 41.40 | 0 | 0 | 0 | |
27/03/2024 |
41.30
|
1,500 | 42 | 42 | 41.30 | 0 | 0 | 0 | |
26/03/2024 |
41.80
|
2,100 | 41.70 | 41.90 | 41.40 | 0 | 0 | 0 | |
25/03/2024 |
41.90
|
3,500 | 41.90 | 42 | 41.50 | 0 | 0 | 0 | |
22/03/2024 |
41.90
|
4,500 | 41.70 | 42.30 | 41.90 | 0 | 0 | 0 | |
21/03/2024 |
41.70
|
5,800 | 42.40 | 42.40 | 41.70 | 0 | 0 | 0 | |
20/03/2024 |
42.40
|
500 | 42.30 | 42.40 | 42.40 | 0 | 0 | 0 | |
19/03/2024 |
42.30
|
5,700 | 42 | 42.40 | 41.90 | 0 | 0 | 0 | |
18/03/2024 |
42
|
3,100 | 42.40 | 42.40 | 42 | 0 | 0 | 0 | |
15/03/2024 |
42.40
|
15,500 | 41.90 | 42.40 | 42 | 0 | 0 | 0 | |
14/03/2024 |
41.90
|
12,800 | 42 | 42 | 41.90 | 0 | 0 | 0 | |
13/03/2024 |
42
|
15,700 | 41.70 | 42 | 41.70 | 0 | 0 | 0 | |
12/03/2024 |
41.70
|
4,000 | 41.70 | 41.80 | 41.60 | 0 | 0 | 0 | |
11/03/2024 |
41.70
|
5,300 | 41.50 | 41.90 | 41.50 | 0 | 0 | 0 | |
08/03/2024 |
41.50
|
6,300 | 41.70 | 42 | 41.50 | 0 | 0 | 0 | |
07/03/2024 |
41.70
|
3,200 | 41.20 | 41.90 | 41.50 | 0 | 0 | 0 | |
06/03/2024 |
41.20
|
5,400 | 41.60 | 41.60 | 40.50 | 0 | 0 | 0 | |
05/03/2024 |
41.60
|
11,400 | 41.60 | 41.60 | 41.20 | 0 | 0 | 0 | |
04/03/2024 |
41.60
|
5,400 | 41.50 | 42.40 | 41.50 | 0 | 0 | 0 | |
01/03/2024 |
41.50
|
5,300 | 41.50 | 41.80 | 41.50 | 0 | 0 | 0 | |
29/02/2024 |
41.50
|
21,100 | 41.90 | 42.20 | 41.50 | 0 | 0 | 0 | |
28/02/2024 |
41.90
|
13,000 | 41.70 | 42 | 41.80 | 0 | 0 | 0 | |
27/02/2024 |
41.70
|
6,600 | 41.50 | 41.70 | 41.40 | 0 | 0 | 0 | |
26/02/2024 |
41.50
|
7,500 | 41.20 | 41.80 | 41.30 | 0 | 0 | 0 | |
23/02/2024 |
41.20
|
400 | 41.70 | 41.70 | 41.10 | 0 | 0 | 0 | |
22/02/2024 |
41.70
|
4,800 | 41.60 | 41.70 | 41.70 | 0 | 0 | 0 | |
21/02/2024 |
41.60
|
3,400 | 41.70 | 41.80 | 41.60 | 0 | 0 | 0 | |
20/02/2024 |
41.70
|
9,300 | 41.80 | 41.90 | 41.70 | 0 | 0 | 0 | |
19/02/2024 |
41.80
|
7,600 | 41.60 | 41.90 | 41.70 | 0 | 0 | 0 | |
16/02/2024 |
41.60
|
20,600 | 41.40 | 41.80 | 41.50 | 0 | 0 | 0 | |
15/02/2024 |
41.40
|
1,100 | 41.40 | 41.50 | 41.20 | 0 | 0 | 0 | |
07/02/2024 |
41.40
|
4,800 | 41.20 | 41.40 | 41.30 | 0 | 0 | 0 | |
06/02/2024 |
41.20
|
5,200 | 41.50 | 41.50 | 41 | 0 | 0 | 0 | |
05/02/2024 |
41.50
|
1,500 | 41.70 | 41.70 | 41.20 | 0 | 0 | 0 | |
02/02/2024 |
41.70
|
1,500 | 41.50 | 41.70 | 41.30 | 0 | 0 | 0 | |
01/02/2024 |
41.50
|
2,800 | 41.50 | 41.50 | 41 | 0 | 0 | 0 | |
31/01/2024 |
41.50
|
3,500 | 41.70 | 41.70 | 41.50 | 0 | 0 | 0 | |
30/01/2024 |
41.70
|
1,400 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
29/01/2024 |
41.70
|
3,800 | 41.80 | 42 | 41.60 | 0 | 0 | 0 | |
26/01/2024 |
41.80
|
2,000 | 41.40 | 42 | 41.50 | 0 | 0 | 0 | |
25/01/2024 |
41.40
|
200 | 41.40 | 41.40 | 41.40 | 0 | 0 | 0 | |
24/01/2024 |
41.40
|
1,000 | 41.50 | 41.50 | 41.30 | 0 | 0 | 0 | |
23/01/2024 |
41.50
|
1,800 | 42 | 42 | 41.40 | 0 | 0 | 0 | |
22/01/2024 |
42
|
1,300 | 41.40 | 42.30 | 42 | 0 | 0 | 0 | |
19/01/2024 |
41.40
|
5,600 | 41.50 | 41.70 | 41.40 | 0 | 0 | 0 | |
17/01/2024 |
41.50
|
1,200 | 41.60 | 42 | 41.40 | 0 | 0 | 0 | |
16/01/2024 |
41.60
|
4,100 | 41.90 | 41.90 | 41.60 | 0 | 0 | 0 | |
15/01/2024 |
41.90
|
2,300 | 41.70 | 41.90 | 41.50 | 0 | 0 | 0 | |
12/01/2024 |
41.70
|
2,400 | 42 | 42.40 | 41.70 | 0 | 0 | 0 | |
11/01/2024 |
42
|
3,900 | 42.60 | 42.60 | 41.60 | 0 | 0 | 0 | |
10/01/2024 |
42.60
|
1,400 | 42.50 | 42.70 | 42.60 | 0 | 0 | 0 | |
09/01/2024 |
42.50
|
1,800 | 42.60 | 42.60 | 42.50 | 0 | 0 | 0 | |
08/01/2024 |
42.60
|
15,000 | 42.60 | 42.80 | 42.60 | 0 | 0 | 0 | |
05/01/2024 |
42.60
|
5,700 | 42.40 | 42.60 | 42.20 | 0 | 0 | 0 | |
04/01/2024 |
42.40
|
5,600 | 42.40 | 42.60 | 42.20 | 0 | 0 | 0 | |
03/01/2024 |
42.40
|
8,700 | 42.90 | 43 | 42.40 | 0 | 0 | 0 | |
02/01/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
02/01/2024 |
42.90
|
9,500 | 43 | 45 | 42.90 | 0 | 0 | 0 | |
29/12/2023 |
43.00
|
8,900 | 43.00 | 43.39 | 42.71 | 0 | 0 | 0 | |
28/12/2023 |
43.00
|
10,600 | 43.00 | 43.00 | 42.81 | 0 | 0 | 0 | |
27/12/2023 |
43.00
|
1,900 | 43.10 | 43.19 | 43.00 | 0 | 0 | 0 | |
26/12/2023 |
43.10
|
1,400 | 42.81 | 43.19 | 43.10 | 0 | 0 | 0 | |
25/12/2023 |
42.81
|
7,700 | 42.71 | 43.10 | 42.71 | 0 | 0 | 0 | |
22/12/2023 |
42.71
|
7,100 | 43.19 | 43.29 | 42.71 | 0 | 0 | 0 | |
21/12/2023 |
43.19
|
7,000 | 43.00 | 43.48 | 42.81 | 0 | 0 | 0 | |
20/12/2023 |
43.00
|
7,300 | 43.29 | 43.68 | 42.81 | 0 | 0 | 0 | |
19/12/2023 |
43.29
|
4,500 | 43.39 | 43.48 | 42.90 | 0 | 0 | 0 | |
18/12/2023 |
43.39
|
3,100 | 43.58 | 43.58 | 43.29 | 0 | 0 | 0 | |
15/12/2023 |
43.58
|
2,300 | 43.00 | 45.61 | 43.48 | 0 | 0 | 0 | |
14/12/2023 |
43.00
|
2,000 | 43.19 | 44.35 | 43.00 | 0 | 0 | 0 | |
13/12/2023 |
43.19
|
13,400 | 43.97 | 44.45 | 43.19 | 0 | 0 | 0 | |
12/12/2023 |
43.97
|
1,800 | 43.48 | 44.84 | 43.97 | 0 | 0 | 0 | |
11/12/2023 |
43.48
|
800 | 43.58 | 44.26 | 43.48 | 0 | 0 | 0 | |
08/12/2023 |
43.58
|
6,600 | 43.39 | 45.42 | 43.39 | 0 | 0 | 0 | |
07/12/2023 |
43.39
|
1,100 | 43.29 | 43.39 | 42.90 | 0 | 0 | 0 | |
06/12/2023 |
43.29
|
1,100 | 43.39 | 43.58 | 43.29 | 0 | 0 | 0 | |
05/12/2023 |
43.39
|
200 | 42.61 | 43.39 | 43.19 | 0 | 0 | 0 | |
04/12/2023 |
42.61
|
3,400 | 42.90 | 43.87 | 42.52 | 0 | 0 | 0 | |
01/12/2023 |
42.90
|
1,300 | 42.71 | 42.90 | 42.71 | 0 | 0 | 0 | |
30/11/2023 |
42.71
|
3,500 | 43.10 | 44.35 | 42.71 | 0 | 0 | 0 | |
29/11/2023 |
43.10
|
600 | 43.00 | 43.48 | 43.10 | 0 | 0 | 0 | |
28/11/2023 |
43.00
|
700 | 42.81 | 43.77 | 43.00 | 0 | 0 | 0 | |
27/11/2023 |
42.81
|
4,300 | 43.97 | 43.97 | 42.81 | 0 | 0 | 0 |