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) |
|
06/07/2023 |
52.26
|
3,000 | 52.35 | 52.35 | 52.26 | 0 | 0 | 0 | |
05/07/2023 |
52.35
|
2,800 | 52.26 | 52.73 | 52.35 | 0 | 0 | 0 | |
04/07/2023 |
52.26
|
1,970 | 52.73 | 52.73 | 52.26 | 0 | 0 | 0 | |
03/07/2023 |
52.73
|
4,901 | 52.54 | 52.82 | 52.35 | 0 | 0 | 0 | |
30/06/2023 |
52.54
|
3,800 | 52.63 | 52.82 | 49.38 | 0 | 0 | 0 | |
29/06/2023 |
52.63
|
3,700 | 53.00 | 53.00 | 52.17 | 0 | 0 | 0 | |
28/06/2023 |
53.00
|
4,300 | 52.45 | 53.00 | 52.54 | 0 | 0 | 0 | |
27/06/2023 |
52.45
|
700 | 53.28 | 53.28 | 52.17 | 0 | 0 | 0 | |
26/06/2023 |
53.28
|
1,723 | 53.38 | 53.38 | 52.45 | 0 | 0 | 0 | |
23/06/2023 |
53.38
|
6,535 | 52.91 | 55.79 | 52.17 | 0 | 0 | 0 | |
22/06/2023 |
52.91
|
12,510 | 54.03 | 54.86 | 52.54 | 0 | 0 | 0 | |
21/06/2023 |
54.03
|
2,400 | 55.24 | 55.24 | 53.00 | 0 | 0 | 0 | |
20/06/2023 |
55.24
|
7,762 | 55.33 | 55.33 | 51.24 | 0 | 0 | 0 | |
19/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/70 (Volume + 70%, Ratio=0.70) | |||||||||
19/06/2023 |
55.33
|
12,200 | 51.85 | 56.72 | 51.14 | 0 | 0 | 0 | |
16/06/2023 |
51.86
|
8,000 | 51.86 | 52.46 | 48.14 | 0 | 0 | 0 | |
15/06/2023 |
51.86
|
7,000 | 51.96 | 52.51 | 51.86 | 0 | 0 | 0 | |
14/06/2023 |
51.96
|
6,700 | 52.73 | 53.06 | 51.96 | 0 | 0 | 0 | |
13/06/2023 |
52.73
|
3,600 | 52.51 | 53.06 | 52.73 | 0 | 0 | 0 | |
12/06/2023 |
52.51
|
2,405 | 53.11 | 53.11 | 52.29 | 0 | 0 | 0 | |
09/06/2023 |
53.11
|
1,909 | 54.43 | 55.79 | 47.04 | 0 | 0 | 0 | |
08/06/2023 |
54.43
|
8,400 | 54.70 | 56.23 | 54.43 | 0 | 0 | 0 | |
07/06/2023 |
54.70
|
5,500 | 50.32 | 56.23 | 54.70 | 0 | 300 | -0.0 | |
06/06/2023 |
50.32
|
2,300 | 47.97 | 53.50 | 47.59 | 0 | 0 | 0 | |
05/06/2023 |
47.97
|
3,400 | 47.04 | 47.97 | 45.95 | 0 | 0 | 0 | |
02/06/2023 |
47.04
|
1,000 | 46.93 | 48.08 | 46.77 | 0 | 0 | 0 | |
01/06/2023 |
46.93
|
2,000 | 45.07 | 46.93 | 44.91 | 0 | 0 | 0 | |
31/05/2023 |
45.07
|
900 | 44.85 | 45.13 | 44.85 | 0 | 0 | 0 | |
30/05/2023 |
44.85
|
7,400 | 44.03 | 45.07 | 41.02 | 0 | 0 | 0 | |
29/05/2023 |
44.03
|
200 | 43.76 | 44.31 | 44.03 | 0 | 0 | 0 | |
26/05/2023 |
43.76
|
500 | 44.31 | 44.31 | 41.30 | 0 | 0 | 0 | |
25/05/2023 |
44.31
|
905 | 43.81 | 44.31 | 44.20 | 0 | 0 | 0 | |
24/05/2023 |
43.81
|
1,200 | 42.72 | 44.31 | 42.56 | 0 | 0 | 0 | |
23/05/2023 |
42.72
|
800 | 44.25 | 44.85 | 42.72 | 0 | 0 | 0 | |
22/05/2023 |
44.25
|
200 | 41.63 | 44.31 | 44.25 | 0 | 0 | 0 | |
19/05/2023 |
41.63
|
1,705 | 44.09 | 44.31 | 38.34 | 0 | 0 | 0 | |
18/05/2023 |
44.09
|
300 | 43.98 | 44.58 | 44.09 | 0 | 0 | 0 | |
17/05/2023: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
17/05/2023 |
43.98
|
3,500 | 43.98 | 45.13 | 43.81 | 0 | 0 | 0 | |
16/05/2023 |
43.98
|
4,304 | 43.93 | 44.24 | 43.87 | 0 | 0 | 0 | |
15/05/2023 |
43.93
|
2,200 | 43.29 | 44.03 | 43.50 | 0 | 0 | 0 | |
12/05/2023 |
43.29
|
1,300 | 43.14 | 43.35 | 43.24 | 0 | 0 | 0 | |
11/05/2023 |
43.14
|
300 | 41.71 | 43.14 | 42.98 | 0 | 0 | 0 | |
10/05/2023 |
41.71
|
2,000 | 43.14 | 43.14 | 41.71 | 0 | 0 | 0 | |
09/05/2023 |
43.14
|
700 | 42.98 | 43.40 | 36.91 | 0 | 0 | 0 | |
08/05/2023 |
42.98
|
500 | 43.40 | 43.40 | 42.98 | 0 | 0 | 0 | |
05/05/2023 |
43.40
|
100 | 42.77 | 43.40 | 43.40 | 0 | 0 | 0 | |
04/05/2023 |
42.77
|
9,100 | 42.92 | 43.14 | 42.71 | 0 | 0 | 0 | |
28/04/2023 |
42.92
|
5,300 | 42.92 | 42.92 | 42.55 | 0 | 0 | 0 | |
27/04/2023 |
42.92
|
1,300 | 42.87 | 42.92 | 42.50 | 0 | 0 | 0 | |
26/04/2023 |
42.87
|
100 | 42.82 | 42.87 | 42.87 | 0 | 0 | 0 | |
25/04/2023 |
42.82
|
900 | 42.77 | 42.82 | 42.45 | 0 | 0 | 0 | |
24/04/2023 |
42.77
|
3,300 | 42.45 | 42.77 | 42.45 | 0 | 0 | 0 | |
21/04/2023 |
42.45
|
301 | 42.45 | 42.45 | 42.45 | 0 | 0 | 0 | |
20/04/2023 |
42.45
|
1,320 | 42.45 | 42.45 | 42.34 | 0 | 0 | 0 | |
19/04/2023 |
42.45
|
2,115 | 42.45 | 42.45 | 42.40 | 0 | 0 | 0 | |
18/04/2023 |
42.45
|
102 | 42.34 | 42.45 | 42.45 | 0 | 0 | 0 | |
17/04/2023 |
42.34
|
510 | 42.34 | 42.66 | 42.34 | 0 | 0 | 0 | |
14/04/2023 |
42.34
|
310 | 42.82 | 42.82 | 41.24 | 0 | 0 | 0 | |
13/04/2023 |
42.82
|
1,016 | 39.81 | 42.82 | 40.66 | 0 | 0 | 0 | |
12/04/2023 |
39.81
|
500 | 42.50 | 42.50 | 39.60 | 0 | 0 | 0 | |
11/04/2023 |
42.50
|
500 | 42.45 | 42.50 | 42.40 | 0 | 0 | 0 | |
10/04/2023 |
42.45
|
1,800 | 42.45 | 42.77 | 42.19 | 0 | 0 | 0 | |
07/04/2023 |
42.45
|
500 | 42.61 | 42.61 | 40.71 | 0 | 0 | 0 | |
06/04/2023 |
42.61
|
730 | 42.19 | 42.61 | 42.19 | 0 | 0 | 0 | |
05/04/2023 |
42.19
|
6,302 | 41.50 | 42.71 | 42.19 | 0 | 0 | 0 | |
04/04/2023 |
41.50
|
150 | 42.19 | 42.19 | 41.50 | 0 | 0 | 0 | |
03/04/2023 |
42.19
|
500 | 42.19 | 42.71 | 42.19 | 0 | 0 | 0 | |
31/03/2023 |
42.19
|
400 | 42.24 | 42.24 | 42.19 | 0 | 0 | 0 | |
30/03/2023 |
42.24
|
539 | 42.71 | 42.71 | 42.24 | 0 | 0 | 0 | |
29/03/2023 |
42.71
|
800 | 42.19 | 42.82 | 42.71 | 0 | 0 | 0 | |
28/03/2023 |
42.19
|
1,000 | 42.45 | 42.45 | 42.19 | 0 | 0 | 0 | |
27/03/2023 |
42.45
|
1,405 | 42.87 | 42.98 | 42.40 | 0 | 0 | 0 | |
24/03/2023 |
42.87
|
2,520 | 42.03 | 42.87 | 42.03 | 0 | 0 | 0 | |
23/03/2023 |
42.03
|
0 | 42.03 | 42.03 | 42.03 | 0 | 0 | 0 | |
22/03/2023 |
42.03
|
0 | 42.45 | 42.03 | 42.03 | 0 | 0 | 0 | |
21/03/2023 |
42.45
|
500 | 42.61 | 42.61 | 41.24 | 0 | 0 | 0 | |
20/03/2023 |
42.61
|
100 | 41.66 | 42.61 | 42.61 | 0 | 0 | 0 | |
17/03/2023 |
41.66
|
546 | 41.18 | 42.71 | 41.45 | 0 | 0 | 0 | |
16/03/2023 |
41.18
|
110 | 42.71 | 42.71 | 41.18 | 0 | 0 | 0 | |
15/03/2023 |
42.71
|
1,004 | 39.81 | 43.35 | 40.71 | 0 | 0 | 0 | |
14/03/2023 |
39.81
|
1,323 | 41.13 | 41.92 | 39.81 | 0 | 0 | 0 | |
13/03/2023 |
41.13
|
2,830 | 40.18 | 41.13 | 35.33 | 0 | 0 | 0 | |
10/03/2023 |
40.18
|
1,910 | 40.87 | 41.08 | 40.18 | 0 | 0 | 0 | |
09/03/2023 |
40.87
|
1,080 | 40.87 | 41.13 | 40.87 | 0 | 0 | 0 | |
08/03/2023 |
40.87
|
200 | 41.24 | 41.24 | 40.87 | 0 | 0 | 0 | |
07/03/2023 |
41.24
|
1,200 | 39.81 | 41.34 | 40.08 | 0 | 0 | 0 | |
06/03/2023 |
39.81
|
2,500 | 40.34 | 40.34 | 39.76 | 0 | 0 | 0 | |
03/03/2023 |
40.34
|
407 | 42.13 | 42.13 | 39.55 | 0 | 0 | 0 | |
02/03/2023 |
42.13
|
1,800 | 39.50 | 42.19 | 40.18 | 0 | 0 | 0 | |
01/03/2023: Cổ tức tiền mặt tỉ lệ: 45% | |||||||||
01/03/2023 |
39.50
|
1,800 | 40.66 | 41.66 | 39.44 | 0 | 0 | 0 | |
28/02/2023 |
40.66
|
1,200 | 41.85 | 42.10 | 40.66 | 0 | 0 | 0 | |
27/02/2023 |
41.85
|
4,100 | 41.30 | 41.85 | 41.06 | 0 | 0 | 0 | |
24/02/2023 |
41.30
|
1,413 | 41.10 | 41.35 | 40.86 | 0 | 0 | 0 | |
23/02/2023 |
41.10
|
1,400 | 41.10 | 41.10 | 41.06 | 0 | 0 | 0 | |
22/02/2023 |
41.10
|
4,101 | 44.84 | 44.84 | 40.41 | 0 | 0 | 0 | |
21/02/2023 |
44.84
|
5,500 | 40.86 | 46.74 | 41.10 | 0 | 0 | 0 | |
20/02/2023 |
40.86
|
2,120 | 40.36 | 40.86 | 40.41 | 0 | 0 | 0 | |
16/02/2023 |
40.36
|
1,529 | 40.11 | 40.36 | 40.06 | 0 | 0 | 0 | |
15/02/2023 |
40.11
|
1,200 | 40.91 | 40.91 | 39.91 | 0 | 0 | 0 | |
14/02/2023 |
40.91
|
15,300 | 41.06 | 41.06 | 40.36 | 0 | 0 | 0 | |
13/02/2023 |
41.06
|
3,250 | 39.61 | 41.15 | 40.11 | 0 | 0 | 0 |