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) |
0.50 | 0.61% | 188,500 | -6,200 | -0.5 |
79.50
83.50
82.90
|
2 tháng
(2024-07-22) |
-6.50 | -7.27% | 736,000 | -8,500 | -0.7 |
74
89.40
82.90
|
3 tháng
(2024-06-20) |
3.88 | 4.90% | 1,237,000 | -8,600 | -0.7 |
74
96.70
82.90
|
6 tháng
(2024-03-22) |
20.07 | 31.94% | 2,612,800 | -7,900 | -0.6 |
57.56
96.70
82.90
|
12 tháng
(2023-09-25) |
29.68 | 55.77% | 4,527,600 | -208,700 | -13.0 |
42.21
96.70
82.90
|
24 tháng
(2022-09-29) |
40.51 | 95.54% | 6,181,090 | -91,200 | -6.3 |
36.37
96.70
82.90
|
36 tháng
(2021-10-04) |
45.47 | 121.46% | 9,102,669 | -67,500 | -4.8 |
36.37
96.70
82.90
|
60 tháng
(2019-10-15) |
53.58 | 182.72% | 10,325,369 | -67,600 | -4.8 |
21.96
96.70
82.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
46.71
|
0 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 | |
24/11/2023 |
46.71
|
3,000 | 46.81 | 46.81 | 46.62 | 0 | 0 | 0 | |
23/11/2023 |
46.81
|
500 | 46.90 | 46.90 | 46.81 | 0 | 0 | 0 | |
22/11/2023 |
46.90
|
300 | 46.90 | 46.90 | 45.95 | 0 | 0 | 0 | |
21/11/2023 |
46.90
|
900 | 46.90 | 46.90 | 46.90 | 0 | 0 | 0 | |
20/11/2023 |
46.90
|
400 | 47.67 | 47.67 | 46.90 | 0 | 0 | 0 | |
17/11/2023 |
47.67
|
1,000 | 49.20 | 49.20 | 46.14 | 0 | 0 | 0 | |
16/11/2023 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
15/11/2023 |
49.20
|
100 | 45.95 | 49.20 | 49.20 | 0 | 0 | 0 | |
14/11/2023 |
45.95
|
200 | 45.95 | 45.95 | 45.85 | 0 | 0 | 0 | |
13/11/2023 |
45.95
|
200 | 45.56 | 45.95 | 45.95 | 0 | 0 | 0 | |
10/11/2023 |
45.56
|
500 | 45.95 | 45.95 | 45.56 | 500 | 0 | 0.0 | |
09/11/2023 |
45.95
|
1,300 | 45.95 | 45.95 | 43.74 | 100 | 0 | 0.0 | |
08/11/2023 |
45.95
|
3,800 | 44.89 | 45.95 | 45.56 | 3,200 | 0 | 0.2 | |
07/11/2023 |
44.89
|
100 | 44.51 | 44.89 | 44.89 | 0 | 0 | 0 | |
06/11/2023 |
44.51
|
1,400 | 44.89 | 45.56 | 44.51 | 100 | 0 | 0.0 | |
03/11/2023 |
44.89
|
100 | 44.03 | 44.89 | 44.89 | 0 | 0 | 0 | |
02/11/2023 |
44.03
|
1,500 | 43.27 | 44.03 | 43.74 | 100 | 0 | 0.0 | |
01/11/2023 |
43.27
|
600 | 43.46 | 43.46 | 39.15 | 100 | 0 | 0.0 | |
31/10/2023 |
43.46
|
8,700 | 42.21 | 43.46 | 42.02 | 2,700 | 0 | 0.1 | |
30/10/2023 |
42.21
|
400 | 43.55 | 43.55 | 42.21 | 0 | 0 | 0 | |
27/10/2023 |
43.55
|
0 | 43.55 | 43.55 | 43.55 | 0 | 0 | 0 | |
26/10/2023 |
43.55
|
8,600 | 46.04 | 46.04 | 43.55 | 0 | 0 | 0 | |
25/10/2023 |
46.04
|
1,300 | 46.14 | 46.81 | 45.95 | 200 | 0 | 0.0 | |
24/10/2023 |
46.14
|
4,100 | 46.90 | 46.90 | 45.95 | 2,400 | 2,000 | 0.0 | |
23/10/2023 |
46.90
|
5,400 | 47.86 | 47.86 | 45.95 | 2,000 | 2,000 | 0 | |
20/10/2023 |
47.86
|
28,200 | 49.10 | 49.10 | 45.75 | 0 | 0 | 0 | |
19/10/2023 |
49.10
|
400 | 49.30 | 49.30 | 48.82 | 0 | 100 | -0.0 | |
18/10/2023 |
49.30
|
7,700 | 49.77 | 49.77 | 47.67 | 0 | 0 | 0 | |
17/10/2023 |
49.77
|
300 | 49.77 | 49.77 | 49.77 | 0 | 0 | 0 | |
16/10/2023 |
49.77
|
3,500 | 49.77 | 50.06 | 49.77 | 0 | 0 | 0 | |
13/10/2023 |
49.77
|
600 | 49.58 | 49.77 | 49.49 | 0 | 0 | 0 | |
12/10/2023 |
49.58
|
10,400 | 49.77 | 49.77 | 49.58 | 0 | 200 | -0.0 | |
11/10/2023 |
49.77
|
8,600 | 49.77 | 49.77 | 49.49 | 0 | 0 | 0 | |
10/10/2023 |
49.77
|
18,600 | 50.83 | 50.83 | 49.77 | 200 | 0 | 0.0 | |
09/10/2023 |
50.83
|
8,000 | 50.06 | 51.50 | 49.49 | 0 | 0 | 0 | |
06/10/2023 |
50.06
|
3,200 | 49.97 | 50.35 | 49.77 | 0 | 0 | 0 | |
05/10/2023 |
49.97
|
13,000 | 50.35 | 50.35 | 49.39 | 0 | 0 | 0 | |
04/10/2023 |
50.35
|
2,700 | 50.64 | 50.64 | 48.82 | 0 | 0 | 0 | |
03/10/2023 |
50.64
|
0 | 50.64 | 50.64 | 50.64 | 0 | 0 | 0 | |
02/10/2023 |
50.64
|
3,200 | 49.77 | 50.64 | 50.25 | 0 | 0 | 0 | |
29/09/2023 |
49.77
|
1,000 | 49.77 | 51.69 | 49.77 | 0 | 0 | 0 | |
28/09/2023 |
49.77
|
10,000 | 50.54 | 52.65 | 49.68 | 0 | 0 | 0 | |
27/09/2023 |
50.54
|
3,500 | 51.69 | 51.69 | 49.10 | 1,000 | 0 | 0.1 | |
26/09/2023 |
51.69
|
400 | 53.22 | 53.22 | 51.69 | 0 | 0 | 0 | |
25/09/2023 |
53.22
|
22,100 | 51.69 | 54.37 | 51.69 | 0 | 0 | 0 | |
22/09/2023 |
51.69
|
24,800 | 49.01 | 51.69 | 49.01 | 0 | 0 | 0 | |
21/09/2023 |
49.01
|
4,200 | 49.39 | 49.97 | 48.82 | 0 | 0 | 0 | |
20/09/2023 |
49.39
|
8,900 | 49.77 | 50.16 | 44.80 | 0 | 0 | 0 | |
19/09/2023 |
49.77
|
8,900 | 49.68 | 50.16 | 49.30 | 0 | 0 | 0 | |
18/09/2023 |
49.68
|
3,300 | 49.87 | 49.87 | 49.10 | 0 | 0 | 0 | |
15/09/2023 |
49.87
|
4,400 | 49.30 | 49.87 | 49.10 | 400 | 0 | 0 | |
14/09/2023 |
49.30
|
2,400 | 50.06 | 50.06 | 49.10 | 0 | 0 | 0 | |
13/09/2023 |
50.06
|
14,600 | 49.10 | 50.25 | 49.10 | 4,500 | 300 | 0.2 | |
12/09/2023 |
49.10
|
2,400 | 50.06 | 50.06 | 49.01 | 0 | 500 | -0.0 | |
11/09/2023 |
50.06
|
11,800 | 50.25 | 50.44 | 48.43 | 0 | 0 | 0 | |
08/09/2023 |
50.25
|
7,400 | 48.91 | 50.54 | 49.30 | 0 | 0 | 0 | |
07/09/2023 |
48.91
|
3,600 | 49.68 | 50.25 | 48.82 | 100 | 0 | 0.0 | |
06/09/2023 |
49.68
|
10,600 | 49.68 | 49.77 | 49.10 | 0 | 100 | -0.0 | |
05/09/2023 |
49.68
|
7,900 | 49.30 | 49.68 | 48.82 | 400 | 0 | 0.0 | |
31/08/2023 |
49.30
|
7,200 | 48.91 | 49.30 | 48.43 | 1,000 | 0 | 0.1 | |
30/08/2023 |
48.91
|
5,000 | 48.82 | 50.44 | 48.34 | 2,500 | 0 | 0.1 | |
29/08/2023 |
48.82
|
12,200 | 48.63 | 49.30 | 48.15 | 600 | 0 | 0.0 | |
28/08/2023 |
48.63
|
14,300 | 47.86 | 48.82 | 47.86 | 0 | 100 | -0.0 | |
25/08/2023 |
47.86
|
2,400 | 47.86 | 47.86 | 47.38 | 0 | 0 | 0 | |
24/08/2023 |
47.86
|
8,900 | 47.76 | 47.86 | 47.19 | 0 | 0 | 0 | |
23/08/2023 |
47.76
|
3,300 | 47.86 | 47.86 | 47.29 | 0 | 0 | 0 | |
22/08/2023 |
47.86
|
4,400 | 48.34 | 48.34 | 47.19 | 0 | 0 | 0 | |
21/08/2023 |
48.34
|
25,100 | 48.82 | 48.82 | 46.71 | 0 | 0 | 0 | |
18/08/2023 |
48.82
|
16,000 | 50.25 | 50.25 | 48.15 | 0 | 0 | 0 | |
17/08/2023 |
50.25
|
14,200 | 50.25 | 50.25 | 48.82 | 0 | 0 | 0 | |
16/08/2023 |
50.25
|
8,300 | 50.73 | 51.31 | 50.16 | 100 | 0 | 0.0 | |
15/08/2023 |
50.73
|
18,300 | 49.77 | 50.73 | 49.58 | 2,000 | 700 | 0.1 | |
14/08/2023 |
49.77
|
26,800 | 50.73 | 50.73 | 49.30 | 1,800 | 0 | 0.1 | |
11/08/2023 |
50.73
|
11,800 | 52.45 | 52.65 | 50.06 | 0 | 0 | 0 | |
10/08/2023 |
52.45
|
29,300 | 53.70 | 53.70 | 50.73 | 2,400 | 0 | 0.1 | |
09/08/2023: Cổ tức tiền mặt tỉ lệ: 55% | |||||||||
09/08/2023 |
53.70
|
17,100 | 55.42 | 60.30 | 52.74 | 0 | 0 | 0 | |
08/08/2023 |
55.42
|
62,300 | 55.16 | 55.51 | 54.72 | 4,300 | 0 | 0.3 | |
07/08/2023 |
55.16
|
85,200 | 53.67 | 55.51 | 53.76 | 400 | 0 | 0.0 | |
04/08/2023 |
53.67
|
29,700 | 53.50 | 53.76 | 53.32 | 0 | 0 | 0 | |
03/08/2023 |
53.50
|
40,100 | 53.76 | 54.20 | 53.50 | 1,400 | 0 | 0.1 | |
02/08/2023 |
53.76
|
26,300 | 53.85 | 53.85 | 52.89 | 200 | 0 | 0.0 | |
01/08/2023 |
53.85
|
45,400 | 53.94 | 55.42 | 52.45 | 1,200 | 0 | 0.1 | |
31/07/2023 |
53.94
|
59,100 | 53.76 | 55.51 | 53.94 | 200 | 0 | 0.0 | |
28/07/2023 |
53.76
|
115,800 | 50.00 | 53.76 | 51.40 | 700 | 0 | 0.0 | |
27/07/2023 |
50.00
|
31,500 | 51.58 | 51.58 | 50.00 | 0 | 0 | 0 | |
26/07/2023 |
51.58
|
9,700 | 51.40 | 51.75 | 50.70 | 0 | 0 | 0 | |
25/07/2023 |
51.40
|
28,300 | 49.83 | 51.40 | 47.47 | 0 | 0 | 0 | |
24/07/2023 |
49.83
|
8,500 | 50.35 | 50.35 | 47.20 | 0 | 4,100 | -0.2 | |
21/07/2023 |
50.35
|
19,200 | 52.28 | 52.28 | 50.18 | 0 | 0 | 0 | |
20/07/2023 |
52.28
|
6,500 | 52.28 | 52.28 | 51.40 | 0 | 0 | 0 | |
19/07/2023 |
52.28
|
1,600 | 52.97 | 52.97 | 52.19 | 0 | 0 | 0 | |
18/07/2023 |
52.97
|
20,100 | 51.23 | 54.20 | 51.23 | 0 | 0 | 0 | |
17/07/2023 |
51.23
|
8,400 | 51.23 | 51.23 | 50.79 | 0 | 0 | 0 | |
14/07/2023 |
51.23
|
6,200 | 51.40 | 52.01 | 50.96 | 0 | 0 | 0 | |
13/07/2023 |
51.40
|
13,600 | 50.18 | 51.93 | 50.35 | 0 | 0 | 0 | |
12/07/2023 |
50.18
|
1,500 | 50.35 | 50.35 | 50.00 | 0 | 0 | 0 | |
11/07/2023 |
50.35
|
400 | 50.09 | 50.53 | 50.35 | 0 | 0 | 0 | |
10/07/2023 |
50.09
|
1,500 | 50.18 | 50.26 | 50.09 | 0 | 0 | 0 | |
07/07/2023 |
50.18
|
3,700 | 50.35 | 50.35 | 50.18 | 0 | 0 | 0 |