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) |
-3.70 | -3.90% | 1,243,400 | 0 | 0 |
88.80
95
91.20
|
2 tháng
(2024-07-22) |
0.50 | 0.55% | 3,292,300 | -30 | -0.0 |
86.10
96.90
91.20
|
3 tháng
(2024-06-24) |
-16.20 | -15.08% | 8,297,300 | -30 | -0.0 |
86.10
109
91.20
|
6 tháng
(2024-03-25) |
33.20 | 57.24% | 23,306,452 | -37 | -0.0 |
55
114
91.20
|
12 tháng
(2023-09-26) |
47.02 | 106.44% | 31,667,144 | -81 | -0.0 |
43.60
114
91.20
|
24 tháng
(2022-10-03) |
52.82 | 137.65% | 34,707,681 | -157 | -0.0 |
27.10
114
91.20
|
36 tháng
(2021-10-06) |
42.84 | 88.59% | 38,047,958 | -479,696 | -35.7 |
27.10
114
91.20
|
60 tháng
(2019-10-17) |
73 | 401.06% | 46,144,871 | -494,989 | -42.9 |
16.08
114
91.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
38.44
|
7,345 | 37.53 | 38.44 | 37.47 | 0 | 0 | 0 | |
07/07/2023 |
37.41
|
23,521 | 37.53 | 37.53 | 37.41 | 0 | 0 | 0 | |
06/07/2023 |
37.41
|
18,253 | 38.05 | 38.05 | 37.41 | 0 | 0 | 0 | |
05/07/2023 |
38.05
|
9,000 | 38.05 | 38.05 | 38.05 | 0 | 0 | 0 | |
04/07/2023 |
38.31
|
1,709 | 38.37 | 38.44 | 38.05 | 0 | 0 | 0 | |
03/07/2023 |
38.50
|
1,806 | 38.44 | 38.50 | 38.44 | 0 | 0 | 0 | |
30/06/2023 |
38.44
|
531 | 38.57 | 38.57 | 38.44 | 0 | 0 | 0 | |
29/06/2023 |
38.18
|
2,228 | 38.11 | 38.18 | 38.05 | 0 | 0 | 0 | |
28/06/2023 |
38.69
|
6,306 | 37.92 | 38.69 | 37.86 | 0 | 0 | 0 | |
27/06/2023 |
38.05
|
8,348 | 37.41 | 38.05 | 37.41 | 0 | 0 | 0 | |
26/06/2023 |
37.41
|
12,661 | 37.73 | 37.73 | 37.41 | 0 | 0 | 0 | |
23/06/2023 |
37.73
|
3,906 | 37.60 | 37.99 | 37.53 | 0 | 0 | 0 | |
22/06/2023 |
37.66
|
10,106 | 37.99 | 37.99 | 37.41 | 0 | 0 | 0 | |
21/06/2023 |
37.73
|
6,309 | 37.47 | 37.73 | 37.41 | 0 | 0 | 0 | |
20/06/2023 |
37.21
|
300 | 37.21 | 37.21 | 37.21 | 0 | 0 | 0 | |
19/06/2023 |
37.41
|
10,300 | 37.73 | 37.73 | 37.08 | 0 | 0 | 0 | |
16/06/2023 |
37.41
|
4,916 | 37.41 | 37.41 | 37.41 | 0 | 0 | 0 | |
15/06/2023 |
37.41
|
2,452 | 37.41 | 37.41 | 37.41 | 0 | 0 | 0 | |
14/06/2023 |
37.34
|
6,010 | 37.34 | 37.53 | 37.34 | 0 | 0 | 0 | |
13/06/2023 |
37.28
|
3,530 | 37.60 | 37.60 | 37.28 | 0 | 0 | 0 | |
12/06/2023 |
37.28
|
4,069 | 37.08 | 37.28 | 37.08 | 0 | 0 | 0 | |
09/06/2023 |
37.08
|
8,100 | 36.76 | 37.08 | 36.76 | 0 | 0 | 0 | |
08/06/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
08/06/2023 |
37.08
|
6,707 | 37.53 | 37.53 | 36.76 | 0 | 0 | 0 | |
07/06/2023 |
37.47
|
17,593 | 37.53 | 37.59 | 37.34 | 0 | 0 | 0 | |
06/06/2023 |
37.59
|
2,946 | 37.41 | 37.59 | 37.28 | 0 | 0 | 0 | |
05/06/2023 |
37.41
|
15,403 | 37.41 | 37.72 | 37.28 | 0 | 0 | 0 | |
02/06/2023 |
37.16
|
23,810 | 37.22 | 37.41 | 37.10 | 0 | 0 | 0 | |
01/06/2023 |
37.22
|
9,100 | 37.10 | 37.22 | 36.97 | 0 | 0 | 0 | |
31/05/2023 |
36.97
|
24,080 | 36.91 | 37.22 | 36.91 | 0 | 0 | 0 | |
30/05/2023 |
36.85
|
7,740 | 37.10 | 37.10 | 36.78 | 0 | 0 | 0 | |
29/05/2023 |
36.72
|
19,403 | 36.78 | 36.85 | 36.60 | 0 | 0 | 0 | |
26/05/2023 |
36.60
|
100 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
25/05/2023 |
36.53
|
500 | 36.60 | 36.60 | 36.53 | 0 | 0 | 0 | |
24/05/2023 |
36.16
|
5,901 | 36.28 | 36.28 | 36.16 | 0 | 0 | 0 | |
23/05/2023 |
36.47
|
8,000 | 36.16 | 36.66 | 36.16 | 0 | 0 | 0 | |
22/05/2023 |
36.47
|
9,807 | 36.35 | 36.47 | 36.16 | 0 | 0 | 0 | |
19/05/2023 |
36.04
|
3,718 | 36.04 | 41.27 | 36.04 | 0 | 0 | 0 | |
18/05/2023 |
35.85
|
5,426 | 36.35 | 36.35 | 35.85 | 0 | 0 | 0 | |
17/05/2023 |
36.16
|
3,601 | 36.41 | 36.41 | 36.16 | 0 | 0 | 0 | |
16/05/2023 |
36.16
|
16,025 | 36.22 | 36.53 | 35.54 | 0 | 0 | 0 | |
15/05/2023 |
36.16
|
22,560 | 36.47 | 36.78 | 36.16 | 0 | 0 | 0 | |
12/05/2023 |
36.35
|
4,105 | 36.35 | 36.72 | 36.35 | 0 | 0 | 0 | |
11/05/2023 |
36.60
|
22,109 | 36.78 | 36.91 | 36.60 | 0 | 0 | 0 | |
10/05/2023 |
36.78
|
8,838 | 36.78 | 37.03 | 36.78 | 0 | 0 | 0 | |
09/05/2023 |
37.03
|
1,300 | 36.78 | 37.10 | 36.78 | 0 | 0 | 0 | |
08/05/2023 |
37.10
|
9,119 | 37.10 | 37.28 | 36.78 | 0 | 0 | 0 | |
05/05/2023 |
37.10
|
4,261 | 36.97 | 37.10 | 36.97 | 0 | 0 | 0 | |
04/05/2023 |
36.97
|
4,220 | 37.16 | 37.28 | 36.91 | 0 | 0 | 0 | |
28/04/2023 |
36.78
|
2,800 | 37.03 | 37.10 | 36.60 | 0 | 0 | 0 | |
27/04/2023 |
37.28
|
4,908 | 36.66 | 37.28 | 36.66 | 0 | 0 | 0 | |
26/04/2023 |
36.53
|
7,241 | 36.78 | 36.78 | 36.53 | 0 | 0 | 0 | |
25/04/2023 |
36.85
|
15,706 | 36.78 | 36.85 | 36.22 | 0 | 0 | 0 | |
24/04/2023 |
36.78
|
7,232 | 36.97 | 36.97 | 36.72 | 0 | 0 | 0 | |
21/04/2023 |
36.78
|
12,203 | 37.22 | 37.22 | 36.78 | 0 | 0 | 0 | |
20/04/2023 |
37.10
|
13,700 | 36.97 | 37.34 | 36.97 | 0 | 0 | 0 | |
19/04/2023 |
36.78
|
5,210 | 36.78 | 37.10 | 36.78 | 0 | 0 | 0 | |
18/04/2023 |
36.78
|
4,703 | 36.28 | 36.78 | 36.28 | 0 | 0 | 0 | |
17/04/2023 |
36.78
|
14 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
14/04/2023 |
36.78
|
9,221 | 37.41 | 37.41 | 36.60 | 0 | 20 | -0.0 | |
13/04/2023 |
37.41
|
2,918 | 38.53 | 38.59 | 37.22 | 0 | 0 | 0 | |
12/04/2023 |
38.03
|
2,110 | 39.28 | 39.28 | 38.03 | 0 | 0 | 0 | |
11/04/2023 |
38.22
|
1,355 | 36.78 | 38.22 | 36.78 | 0 | 24 | -0.0 | |
10/04/2023 |
38.28
|
4,045 | 38.03 | 38.65 | 38.03 | 0 | 0 | 0 | |
07/04/2023 |
35.97
|
11,906 | 35.54 | 36.66 | 35.54 | 0 | 0 | 0 | |
06/04/2023 |
35.54
|
16,418 | 35.54 | 36.16 | 35.54 | 0 | 0 | 0 | |
05/04/2023 |
35.79
|
26,302 | 35.23 | 35.85 | 35.23 | 0 | 0 | 0 | |
04/04/2023 |
35.16
|
12,107 | 35.47 | 35.47 | 35.16 | 0 | 0 | 0 | |
03/04/2023 |
35.29
|
11,612 | 36.10 | 36.10 | 35.23 | 0 | 0 | 0 | |
31/03/2023 |
35.16
|
6,300 | 35.41 | 35.41 | 34.91 | 0 | 0 | 0 | |
30/03/2023 |
34.91
|
3,044 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
29/03/2023 |
34.91
|
2,408 | 34.91 | 34.91 | 34.79 | 0 | 0 | 0 | |
28/03/2023 |
35.10
|
11,202 | 34.91 | 35.10 | 34.91 | 0 | 0 | 0 | |
27/03/2023 |
34.91
|
23,310 | 35.23 | 35.54 | 34.91 | 0 | 0 | 0 | |
24/03/2023 |
35.54
|
14,836 | 35.04 | 35.54 | 35.04 | 0 | 0 | 0 | |
23/03/2023 |
35.23
|
1,404 | 34.98 | 35.23 | 34.98 | 0 | 0 | 0 | |
22/03/2023 |
34.98
|
1,925 | 34.98 | 34.98 | 34.91 | 0 | 0 | 0 | |
21/03/2023 |
34.91
|
1,636 | 34.73 | 34.91 | 34.73 | 0 | 0 | 0 | |
20/03/2023 |
34.79
|
3,216 | 35.29 | 35.29 | 34.79 | 0 | 0 | 0 | |
17/03/2023 |
35.41
|
7,106 | 35.04 | 35.41 | 35.04 | 0 | 0 | 0 | |
16/03/2023 |
34.73
|
722 | 35.47 | 35.47 | 34.73 | 0 | 0 | 0 | |
15/03/2023 |
35.54
|
2,500 | 35.47 | 35.54 | 35.47 | 0 | 0 | 0 | |
14/03/2023 |
35.47
|
5,453 | 35.10 | 35.54 | 34.60 | 0 | 0 | 0 | |
13/03/2023 |
34.91
|
804 | 34.66 | 34.91 | 34.66 | 0 | 0 | 0 | |
10/03/2023 |
34.79
|
2,022 | 34.98 | 34.98 | 34.79 | 0 | 0 | 0 | |
09/03/2023 |
35.16
|
15,604 | 34.79 | 35.23 | 34.79 | 0 | 0 | 0 | |
08/03/2023 |
35.29
|
1,029 | 35.23 | 35.29 | 35.23 | 0 | 0 | 0 | |
07/03/2023 |
35.23
|
1,121 | 35.04 | 35.23 | 35.04 | 0 | 0 | 0 | |
06/03/2023 |
35.41
|
2,947 | 34.91 | 35.41 | 34.91 | 0 | 0 | 0 | |
03/03/2023 |
34.91
|
4,801 | 34.98 | 35.23 | 34.85 | 0 | 0 | 0 | |
02/03/2023 |
34.91
|
6,000 | 35.35 | 35.35 | 34.91 | 0 | 0 | 0 | |
01/03/2023 |
35.54
|
2,404 | 35.35 | 35.60 | 35.35 | 0 | 0 | 0 | |
28/02/2023 |
35.85
|
2,900 | 35.47 | 35.85 | 35.41 | 0 | 0 | 0 | |
27/02/2023 |
35.29
|
2,100 | 35.54 | 35.54 | 35.29 | 0 | 0 | 0 | |
24/02/2023 |
35.85
|
22 | 35.97 | 35.97 | 35.97 | 0 | 0 | 0 | |
23/02/2023 |
35.85
|
4,600 | 36.35 | 36.35 | 35.85 | 0 | 0 | 0 | |
22/02/2023 |
36.16
|
7,810 | 36.47 | 36.47 | 36.16 | 0 | 0 | 0 | |
21/02/2023 |
36.66
|
20,640 | 36.28 | 36.78 | 36.28 | 0 | 0 | 0 | |
20/02/2023 |
36.16
|
5,656 | 36.16 | 36.47 | 36.16 | 0 | 0 | 0 | |
17/02/2023 |
35.29
|
12,247 | 35.85 | 36.16 | 35.85 | 0 | 0 | 0 | |
16/02/2023 |
35.10
|
58 | 35.29 | 35.29 | 35.29 | 0 | 0 | 0 |