Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.60 | -3.21% | 382,900 | 0 | 0 |
46
50.30
48.70
|
2 tháng
(2024-07-22) |
-2.90 | -5.68% | 1,060,700 | -85 | -0.0 |
46
51.30
48.70
|
3 tháng
(2024-06-24) |
-5.20 | -9.74% | 1,935,900 | -415 | -0.0 |
46
54.50
48.70
|
6 tháng
(2024-03-25) |
-16.70 | -25.73% | 4,540,200 | -8,781 | -0.5 |
46
66.40
48.70
|
12 tháng
(2023-09-26) |
-0.79 | -1.62% | 8,751,200 | -12,381 | -0.8 |
43.67
68.80
48.70
|
24 tháng
(2022-10-03) |
9.46 | 24.41% | 13,023,235 | -47,433 | -3.4 |
31.18
68.80
48.70
|
36 tháng
(2021-10-06) |
24.88 | 106.65% | 14,802,255 | -65,078 | -4.6 |
23.32
68.80
48.70
|
60 tháng
(2019-10-17) |
40.90 | 560% | 20,025,811 | -75,652 | -5.1 |
7.23
68.80
48.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
44.05
|
12,000 | 43.22 | 44.05 | 43.41 | 0 | 0 | 0 | |
07/07/2023 |
43.22
|
28,400 | 43.73 | 43.73 | 43.10 | 0 | 0 | 0 | |
06/07/2023 |
43.73
|
9,800 | 44.11 | 44.11 | 43.61 | 0 | 0 | 0 | |
05/07/2023 |
44.11
|
5,400 | 44.05 | 44.18 | 44.05 | 0 | 0 | 0 | |
04/07/2023 |
44.05
|
14,315 | 44.05 | 44.37 | 43.80 | 0 | 0 | 0 | |
03/07/2023 |
44.05
|
3,771 | 44.37 | 44.37 | 43.73 | 0 | 0 | 0 | |
30/06/2023 |
44.37
|
3,720 | 44.37 | 45.00 | 43.61 | 0 | 0 | 0 | |
29/06/2023 |
44.37
|
6,100 | 44.56 | 44.68 | 43.61 | 0 | 0 | 0 | |
28/06/2023 |
44.56
|
43,542 | 43.99 | 44.87 | 44.05 | 0 | 0 | 0 | |
27/06/2023 |
43.99
|
9,407 | 43.86 | 44.05 | 43.80 | 0 | 0 | 0 | |
26/06/2023 |
43.86
|
20,100 | 43.10 | 46.71 | 43.22 | 0 | 0 | 0 | |
23/06/2023 |
43.10
|
8,403 | 42.84 | 43.22 | 42.97 | 0 | 0 | 0 | |
22/06/2023 |
42.84
|
700 | 42.65 | 42.84 | 42.78 | 0 | 0 | 0 | |
21/06/2023 |
42.65
|
7,300 | 42.72 | 42.97 | 42.53 | 0 | 0 | 0 | |
20/06/2023 |
42.72
|
13,324 | 42.46 | 42.97 | 42.46 | 0 | 0 | 0 | |
19/06/2023 |
42.46
|
12,900 | 42.08 | 42.59 | 42.08 | 0 | 0 | 0 | |
16/06/2023 |
42.08
|
15,353 | 42.21 | 42.34 | 42.08 | 0 | 0 | 0 | |
15/06/2023 |
42.21
|
7,528 | 42.46 | 42.72 | 41.26 | 0 | 300 | -0.0 | |
14/06/2023 |
42.46
|
6,940 | 42.59 | 42.59 | 42.27 | 0 | 40 | -0.0 | |
13/06/2023 |
42.59
|
15,439 | 42.27 | 42.78 | 42.27 | 0 | 0 | 0 | |
12/06/2023 |
42.27
|
25,627 | 42.15 | 42.59 | 42.15 | 0 | 2,000 | -0.1 | |
09/06/2023 |
42.15
|
12,700 | 41.32 | 42.15 | 41.32 | 0 | 0 | 0 | |
08/06/2023 |
41.32
|
12,215 | 41.39 | 41.51 | 41.07 | 0 | 0 | 0 | |
07/06/2023 |
41.39
|
19,277 | 41.39 | 41.96 | 41.20 | 0 | 0 | 0 | |
06/06/2023 |
41.39
|
20,815 | 41.83 | 41.83 | 41.32 | 0 | 0 | 0 | |
05/06/2023 |
41.83
|
12,553 | 42.15 | 42.84 | 41.70 | 0 | 0 | 0 | |
02/06/2023 |
42.15
|
24,300 | 42.84 | 42.84 | 42.15 | 0 | 0 | 0 | |
01/06/2023 |
42.84
|
5,500 | 43.22 | 43.41 | 42.65 | 0 | 0 | 0 | |
31/05/2023 |
43.22
|
7,400 | 43.03 | 43.41 | 43.03 | 0 | 0 | 0 | |
30/05/2023 |
43.03
|
8,872 | 42.34 | 43.03 | 42.46 | 0 | 0 | 0 | |
29/05/2023 |
42.34
|
16,310 | 41.58 | 42.34 | 41.96 | 0 | 0 | 0 | |
26/05/2023 |
41.58
|
6,800 | 41.58 | 41.77 | 41.32 | 0 | 0 | 0 | |
25/05/2023 |
41.58
|
15,482 | 41.77 | 41.83 | 41.20 | 0 | 0 | 0 | |
24/05/2023 |
41.77
|
7,300 | 41.83 | 42.15 | 41.45 | 0 | 0 | 0 | |
23/05/2023 |
41.83
|
10,000 | 41.58 | 41.83 | 41.20 | 0 | 0 | 0 | |
22/05/2023 |
41.58
|
17,910 | 40.94 | 42.21 | 40.56 | 0 | 0 | 0 | |
19/05/2023 |
40.94
|
39,800 | 42.27 | 42.46 | 40.94 | 0 | 0 | 0 | |
18/05/2023 |
42.27
|
25,419 | 43.41 | 43.41 | 41.83 | 0 | 0 | 0 | |
17/05/2023 |
43.41
|
12,320 | 43.41 | 43.73 | 42.72 | 0 | 0 | 0 | |
16/05/2023 |
43.41
|
6,090 | 43.41 | 43.73 | 43.03 | 0 | 0 | 0 | |
15/05/2023 |
43.41
|
19,700 | 43.86 | 44.05 | 43.41 | 0 | 0 | 0 | |
12/05/2023 |
43.86
|
18,700 | 43.73 | 44.68 | 43.73 | 0 | 0 | 0 | |
11/05/2023 |
43.73
|
16,992 | 45.13 | 45.32 | 43.48 | 0 | 0 | 0 | |
10/05/2023 |
45.13
|
20,702 | 44.56 | 45.44 | 45.00 | 0 | 0 | 0 | |
09/05/2023: Cổ tức tiền mặt tỉ lệ: 42% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/28 (Volume + 28%, Ratio=0.28) | |||||||||
09/05/2023 |
44.56
|
56,082 | 43.33 | 45.32 | 43.48 | 0 | 0 | 0 | |
08/05/2023 |
43.33
|
18,104 | 43.33 | 44.41 | 42.90 | 0 | 0 | 0 | |
05/05/2023 |
43.33
|
27,934 | 43.18 | 43.70 | 43.09 | 0 | 0 | 0 | |
04/05/2023 |
43.18
|
30,679 | 43.23 | 43.28 | 42.52 | 0 | 0 | 0 | |
28/04/2023 |
43.23
|
40,484 | 41.34 | 45.12 | 41.15 | 0 | 0 | 0 | |
27/04/2023 |
41.34
|
28,300 | 40.63 | 41.58 | 41.11 | 0 | 0 | 0 | |
26/04/2023 |
40.63
|
20,954 | 40.92 | 41.20 | 40.16 | 0 | 0 | 0 | |
25/04/2023 |
40.92
|
18,004 | 41.58 | 41.77 | 40.87 | 0 | 0 | 0 | |
24/04/2023 |
41.58
|
32,084 | 40.54 | 42.52 | 40.68 | 0 | 0 | 0 | |
21/04/2023 |
40.54
|
9,406 | 39.92 | 41.06 | 39.92 | 0 | 0 | 0 | |
20/04/2023 |
39.92
|
76,101 | 37.99 | 41.58 | 38.51 | 0 | 0 | 0 | |
19/04/2023 |
37.99
|
1,500 | 37.99 | 37.99 | 37.99 | 0 | 0 | 0 | |
18/04/2023 |
37.99
|
25,140 | 37.47 | 38.27 | 37.56 | 0 | 0 | 0 | |
17/04/2023 |
37.47
|
2,004 | 38.18 | 38.18 | 37.47 | 0 | 0 | 0 | |
14/04/2023 |
38.18
|
2,400 | 37.80 | 38.22 | 37.80 | 0 | 0 | 0 | |
13/04/2023 |
37.80
|
2,200 | 38.22 | 38.22 | 37.80 | 0 | 0 | 0 | |
12/04/2023 |
38.22
|
1,100 | 38.60 | 38.74 | 38.08 | 0 | 0 | 0 | |
11/04/2023 |
38.60
|
6,703 | 37.47 | 38.74 | 37.09 | 0 | 0 | 0 | |
10/04/2023 |
37.47
|
12,200 | 37.61 | 37.75 | 37.33 | 0 | 0 | 0 | |
07/04/2023 |
37.61
|
12,600 | 38.08 | 38.27 | 37.61 | 0 | 0 | 0 | |
06/04/2023 |
38.08
|
3,419 | 38.27 | 38.51 | 37.99 | 0 | 0 | 0 | |
05/04/2023 |
38.27
|
14,501 | 38.27 | 39.22 | 38.27 | 0 | 0 | 0 | |
04/04/2023 |
38.27
|
17,805 | 38.98 | 39.12 | 38.03 | 0 | 2,500 | -0.2 | |
03/04/2023 |
38.98
|
15,316 | 39.03 | 39.22 | 38.74 | 0 | 0 | 0 | |
31/03/2023 |
39.03
|
15,204 | 39.64 | 39.69 | 38.74 | 0 | 0 | 0 | |
30/03/2023 |
39.64
|
11,000 | 38.98 | 39.69 | 39.17 | 0 | 0 | 0 | |
29/03/2023 |
38.98
|
5,100 | 38.36 | 38.98 | 38.27 | 0 | 200 | -0.0 | |
28/03/2023 |
38.36
|
4,300 | 38.03 | 38.51 | 38.18 | 0 | 0 | 0 | |
27/03/2023 |
38.03
|
5,001 | 37.80 | 38.03 | 37.80 | 0 | 0 | 0 | |
24/03/2023 |
37.80
|
3,400 | 37.80 | 37.80 | 37.61 | 0 | 0 | 0 | |
23/03/2023 |
37.80
|
7,500 | 38.03 | 38.36 | 37.33 | 0 | 0 | 0 | |
22/03/2023 |
38.03
|
7,000 | 37.80 | 38.46 | 37.47 | 0 | 0 | 0 | |
21/03/2023 |
37.80
|
1,600 | 37.33 | 37.99 | 37.28 | 0 | 0 | 0 | |
20/03/2023 |
37.33
|
4,430 | 38.03 | 38.36 | 37.33 | 0 | 0 | 0 | |
17/03/2023 |
38.03
|
3,000 | 38.41 | 38.41 | 36.38 | 0 | 0 | 0 | |
16/03/2023 |
38.41
|
6,500 | 38.74 | 38.74 | 36.85 | 0 | 0 | 0 | |
15/03/2023 |
38.74
|
4,100 | 37.70 | 39.17 | 38.27 | 0 | 0 | 0 | |
14/03/2023 |
37.70
|
16,500 | 37.37 | 37.80 | 37.33 | 0 | 400 | -0.0 | |
13/03/2023 |
37.37
|
6,400 | 37.18 | 37.56 | 37.09 | 0 | 0 | 0 | |
10/03/2023 |
37.18
|
9,400 | 35.91 | 37.18 | 36.14 | 0 | 0 | 0 | |
09/03/2023 |
35.91
|
6,216 | 35.62 | 35.91 | 35.44 | 0 | 0 | 0 | |
08/03/2023 |
35.62
|
1,900 | 35.62 | 35.67 | 35.29 | 0 | 0 | 0 | |
07/03/2023 |
35.62
|
1,807 | 35.53 | 35.91 | 35.62 | 0 | 0 | 0 | |
06/03/2023 |
35.53
|
4,511 | 35.20 | 35.81 | 34.96 | 0 | 300 | -0.0 | |
03/03/2023 |
35.20
|
2,600 | 35.20 | 35.39 | 35.10 | 0 | 0 | 0 | |
02/03/2023 |
35.20
|
2,426 | 35.39 | 35.44 | 35.15 | 0 | 0 | 0 | |
01/03/2023 |
35.39
|
6,661 | 35.44 | 35.44 | 35.10 | 0 | 0 | 0 | |
28/02/2023 |
35.44
|
1,900 | 35.44 | 35.81 | 35.01 | 0 | 0 | 0 | |
27/02/2023 |
35.44
|
0 | 35.44 | 35.44 | 35.44 | 0 | 0 | 0 | |
24/02/2023 |
35.44
|
3,100 | 34.96 | 35.44 | 35.06 | 0 | 0 | 0 | |
23/02/2023 |
34.96
|
13,514 | 35.67 | 35.91 | 34.73 | 0 | 0 | 0 | |
22/02/2023 |
35.67
|
6,867 | 35.81 | 35.96 | 35.44 | 0 | 0 | 0 | |
21/02/2023 |
35.81
|
4,400 | 35.81 | 37.75 | 35.44 | 0 | 0 | 0 | |
20/02/2023 |
35.81
|
11,002 | 35.91 | 35.91 | 35.67 | 0 | 200 | -0.0 | |
17/02/2023 |
35.91
|
1,900 | 36.05 | 36.14 | 35.67 | 0 | 0 | 0 | |
16/02/2023 |
36.05
|
8,302 | 34.73 | 37.75 | 35.01 | 0 | 0 | 0 |