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) |
6.26 | 9.39% | 1,051,300 | -800 | -0.1 |
66.54
73
73
|
2 tháng
(2024-07-22) |
3.62 | 5.22% | 1,587,800 | -5,400 | -0.4 |
66.05
73
73
|
3 tháng
(2024-06-20) |
9.39 | 14.77% | 3,061,300 | 900 | 0.1 |
61.94
75.15
73
|
6 tháng
(2024-03-22) |
26.03 | 55.42% | 5,012,652 | -2,463,400 | -134.6 |
45.99
75.15
73
|
12 tháng
(2023-09-25) |
22.18 | 43.64% | 6,289,359 | -2,585,700 | -140.7 |
45.99
75.15
73
|
24 tháng
(2022-09-29) |
13.67 | 23.03% | 12,648,353 | -2,484,352 | -135.5 |
41.92
75.15
73
|
36 tháng
(2021-10-04) |
34.95 | 91.87% | 16,094,062 | -2,629,752 | -156.7 |
37.91
83.31
73
|
60 tháng
(2019-10-15) |
60.61 | 489.03% | 21,801,463 | -2,993,452 | -181.2 |
11.50
83.31
73
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
46.18
|
2,300 | 46.18 | 46.18 | 45.72 | 0 | 0 | 0 | |
06/07/2023 |
46.18
|
7,600 | 45.25 | 47.02 | 45.72 | 0 | 0 | 0 | |
05/07/2023 |
45.25
|
100 | 46.56 | 46.65 | 45.25 | 0 | 0 | 0 | |
04/07/2023 |
46.56
|
11,100 | 47.30 | 47.30 | 45.72 | 0 | 0 | 0 | |
03/07/2023 |
47.30
|
408,100 | 46.18 | 47.58 | 47.30 | 0 | 1,100 | -0.1 | |
30/06/2023 |
46.18
|
9,002 | 46.37 | 47.12 | 45.72 | 0 | 0 | 0 | |
29/06/2023 |
46.37
|
8,100 | 46.56 | 46.56 | 45.90 | 0 | 0 | 0 | |
28/06/2023 |
46.56
|
100 | 46.18 | 46.56 | 46.56 | 0 | 0 | 0 | |
27/06/2023 |
46.18
|
21,800 | 46.18 | 47.58 | 46.18 | 0 | 0 | 0 | |
26/06/2023 |
46.18
|
34,060 | 45.44 | 46.56 | 45.72 | 0 | 3,000 | -0.1 | |
23/06/2023 |
45.44
|
12,400 | 45.53 | 45.53 | 44.88 | 0 | 0 | 0 | |
22/06/2023 |
45.53
|
700 | 45.16 | 45.62 | 45.53 | 0 | 0 | 0 | |
21/06/2023 |
45.16
|
13,600 | 44.69 | 45.25 | 45.16 | 0 | 0 | 0 | |
20/06/2023 |
44.69
|
0 | 45.72 | 44.69 | 44.69 | 0 | 0 | 0 | |
19/06/2023 |
45.72
|
16,000 | 44.97 | 45.72 | 44.78 | 0 | 0 | 0 | |
16/06/2023 |
44.97
|
34,500 | 45.90 | 46.18 | 44.78 | 3,700 | 0 | 0.2 | |
15/06/2023 |
45.90
|
17,600 | 45.62 | 46.46 | 42.83 | 0 | 0 | 0 | |
14/06/2023 |
45.62
|
32,700 | 44.88 | 45.72 | 45.25 | 0 | 0 | 0 | |
13/06/2023 |
44.88
|
13,300 | 45.25 | 45.53 | 44.78 | 0 | 0 | 0 | |
12/06/2023 |
45.25
|
2,600 | 45.62 | 45.72 | 45.25 | 0 | 0 | 0 | |
09/06/2023 |
45.62
|
3,100 | 45.62 | 46.00 | 45.62 | 0 | 0 | 0 | |
08/06/2023 |
45.62
|
22,400 | 44.97 | 46.09 | 44.78 | 5,700 | 1,200 | 0.2 | |
07/06/2023 |
44.97
|
4,012 | 46.00 | 46.00 | 44.97 | 400 | 0 | 0.0 | |
06/06/2023 |
46.00
|
18,900 | 46.09 | 46.09 | 45.62 | 0 | 0 | 0 | |
05/06/2023 |
46.09
|
13,200 | 45.81 | 46.93 | 45.90 | 0 | 0 | 0 | |
02/06/2023 |
45.81
|
18,501 | 45.62 | 47.86 | 45.62 | 0 | 2,000 | -0.1 | |
01/06/2023 |
45.62
|
79,200 | 45.62 | 45.62 | 44.88 | 0 | 0 | 0 | |
31/05/2023 |
45.62
|
24,200 | 45.62 | 45.62 | 44.78 | 4,200 | 800 | 0.2 | |
30/05/2023 |
45.62
|
2,100 | 45.62 | 45.62 | 44.88 | 2,000 | 0 | 0.1 | |
29/05/2023 |
45.62
|
3,600 | 45.72 | 45.72 | 44.78 | 0 | 0 | 0 | |
26/05/2023 |
45.72
|
4,000 | 46.00 | 46.00 | 44.78 | 0 | 0 | 0 | |
25/05/2023 |
46.00
|
200 | 45.72 | 46.00 | 46.00 | 0 | 0 | 0 | |
24/05/2023 |
45.72
|
1,800 | 44.97 | 45.72 | 44.78 | 0 | 0 | 0 | |
23/05/2023 |
44.97
|
2,400 | 45.53 | 45.53 | 44.97 | 0 | 0 | 0 | |
22/05/2023 |
45.53
|
10,200 | 44.97 | 45.62 | 44.50 | 0 | 0 | 0 | |
19/05/2023 |
44.97
|
11,300 | 46.46 | 46.46 | 44.60 | 0 | 0 | 0 | |
18/05/2023 |
46.46
|
301 | 44.32 | 46.46 | 45.72 | 0 | 0 | 0 | |
17/05/2023 |
44.32
|
100 | 46.18 | 46.18 | 44.32 | 0 | 0 | 0 | |
16/05/2023 |
46.18
|
10,707 | 45.72 | 46.18 | 44.78 | 0 | 0 | 0 | |
15/05/2023 |
45.72
|
13,000 | 45.72 | 45.72 | 44.78 | 3,800 | 0 | 0.2 | |
12/05/2023 |
45.72
|
2,600 | 46.46 | 46.65 | 45.72 | 0 | 0 | 0 | |
11/05/2023 |
46.46
|
0 | 48.98 | 46.46 | 48.98 | 0 | 0 | 0 | |
10/05/2023 |
48.98
|
700 | 45.16 | 48.98 | 45.72 | 0 | 0 | 0 | |
09/05/2023 |
45.16
|
1,904 | 45.06 | 46.65 | 45.16 | 0 | 0 | 0 | |
08/05/2023 |
45.06
|
1,300 | 46.46 | 46.46 | 45.06 | 0 | 0 | 0 | |
05/05/2023 |
46.46
|
3,043 | 45.44 | 46.65 | 45.72 | 0 | 43 | -0.0 | |
04/05/2023 |
45.44
|
29,207 | 47.40 | 47.40 | 45.25 | 0 | 3 | -0.0 | |
28/04/2023 |
47.40
|
1,200 | 47.58 | 47.58 | 45.81 | 0 | 0 | 0 | |
27/04/2023 |
47.58
|
8,600 | 47.58 | 51.78 | 45.72 | 0 | 0 | 0 | |
26/04/2023 |
47.58
|
35,304 | 45.53 | 52.34 | 43.01 | 0 | 0 | 0 | |
25/04/2023 |
45.53
|
45,000 | 45.53 | 45.53 | 45.44 | 0 | 0 | 0 | |
24/04/2023 |
45.53
|
57,300 | 44.97 | 45.72 | 44.97 | 0 | 0 | 0 | |
21/04/2023 |
44.97
|
3,300 | 44.78 | 45.06 | 43.85 | 0 | 0 | 0 | |
20/04/2023 |
44.78
|
0 | 45.62 | 44.78 | 44.78 | 0 | 0 | 0 | |
19/04/2023 |
45.62
|
1,606 | 43.94 | 45.72 | 45.62 | 0 | 6 | -0.0 | |
18/04/2023 |
43.94
|
13,200 | 44.78 | 46.09 | 43.85 | 0 | 0 | 0 | |
17/04/2023 |
44.78
|
7,700 | 48.42 | 48.42 | 44.78 | 0 | 0 | 0 | |
14/04/2023 |
48.42
|
0 | 48.42 | 48.42 | 48.42 | 0 | 0 | 0 | |
13/04/2023 |
48.42
|
0 | 48.42 | 48.42 | 48.42 | 30,700 | 0 | 1.6 | |
12/04/2023 |
48.42
|
100 | 47.40 | 48.42 | 48.42 | 0 | 0 | 0 | |
11/04/2023 |
47.40
|
100 | 47.49 | 47.49 | 47.40 | 0 | 0 | 0 | |
10/04/2023 |
47.49
|
9,100 | 48.52 | 48.52 | 46.09 | 0 | 0 | 0 | |
07/04/2023 |
48.52
|
0 | 48.52 | 48.52 | 48.52 | 0 | 0 | 0 | |
06/04/2023 |
48.52
|
0 | 48.52 | 48.52 | 48.52 | 0 | 0 | 0 | |
05/04/2023 |
48.52
|
11,902 | 46.46 | 50.38 | 45.72 | 0 | 0 | 0 | |
04/04/2023 |
46.46
|
4,000 | 47.58 | 47.58 | 45.34 | 0 | 0 | 0 | |
03/04/2023 |
47.58
|
1,300 | 46.65 | 47.58 | 47.12 | 0 | 0 | 0 | |
31/03/2023 |
46.65
|
2,100 | 44.78 | 46.65 | 44.78 | 0 | 0 | 0 | |
30/03/2023 |
44.78
|
23,400 | 44.97 | 48.98 | 44.78 | 0 | 0 | 0 | |
29/03/2023 |
44.97
|
5,700 | 45.72 | 48.98 | 44.78 | 0 | 0 | 0 | |
28/03/2023 |
45.72
|
190,500 | 45.25 | 45.72 | 43.85 | 0 | 0 | 0 | |
27/03/2023 |
45.25
|
56,300 | 44.32 | 45.25 | 43.94 | 0 | 0 | 0 | |
24/03/2023 |
44.32
|
500 | 44.78 | 44.78 | 44.32 | 0 | 0 | 0 | |
23/03/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
23/03/2023 |
44.78
|
9,000 | 44.32 | 44.78 | 44.78 | 0 | 0 | 0 | |
22/03/2023 |
44.32
|
21,200 | 45.24 | 46.07 | 44.32 | 0 | 0 | 0 | |
21/03/2023 |
45.24
|
43,100 | 44.87 | 45.24 | 43.39 | 0 | 0 | 0 | |
20/03/2023 |
44.87
|
10,700 | 44.78 | 44.87 | 43.86 | 0 | 0 | 0 | |
17/03/2023 |
44.78
|
11,400 | 46.16 | 46.16 | 44.78 | 0 | 0 | 0 | |
16/03/2023 |
46.16
|
16,400 | 47.46 | 47.46 | 43.58 | 0 | 0 | 0 | |
15/03/2023 |
47.46
|
13,000 | 47.83 | 47.83 | 44.60 | 0 | 0 | 0 | |
14/03/2023 |
47.83
|
33,000 | 45.89 | 47.92 | 44.32 | 0 | 0 | 0 | |
13/03/2023 |
45.89
|
18,000 | 45.61 | 45.89 | 45.52 | 0 | 0 | 0 | |
10/03/2023 |
45.61
|
2,600 | 46.07 | 46.07 | 43.49 | 0 | 0 | 0 | |
09/03/2023 |
46.07
|
27,500 | 44.87 | 46.07 | 44.32 | 0 | 0 | 0 | |
08/03/2023 |
44.87
|
18,200 | 44.32 | 44.87 | 44.04 | 0 | 0 | 0 | |
07/03/2023 |
44.32
|
3,100 | 43.95 | 44.32 | 43.21 | 0 | 0 | 0 | |
06/03/2023 |
43.95
|
15,300 | 44.87 | 45.24 | 43.21 | 0 | 0 | 0 | |
03/03/2023 |
44.87
|
2,500 | 44.96 | 44.96 | 44.78 | 0 | 0 | 0 | |
02/03/2023 |
44.96
|
7,000 | 45.15 | 45.15 | 44.32 | 0 | 0 | 0 | |
01/03/2023 |
45.15
|
4,000 | 45.15 | 45.15 | 43.03 | 0 | 0 | 0 | |
28/02/2023 |
45.15
|
800 | 44.78 | 45.15 | 45.15 | 0 | 0 | 0 | |
27/02/2023 |
44.78
|
0 | 44.78 | 44.78 | 44.78 | 0 | 0 | 0 | |
24/02/2023 |
44.78
|
10,500 | 44.32 | 44.78 | 44.32 | 500 | 0 | 0.0 | |
23/02/2023 |
44.32
|
5,600 | 44.78 | 44.78 | 44.13 | 500 | 0 | 0.0 | |
22/02/2023 |
44.78
|
8,000 | 44.32 | 44.78 | 44.32 | 500 | 0 | 0.0 | |
21/02/2023 |
44.32
|
2,500 | 44.32 | 44.32 | 44.32 | 0 | 0 | 0 | |
20/02/2023 |
44.32
|
8,400 | 44.32 | 45.33 | 44.32 | 0 | 0 | 0 | |
17/02/2023 |
44.32
|
17,100 | 44.78 | 44.78 | 44.32 | 0 | 0 | 0 | |
16/02/2023 |
44.78
|
7,600 | 44.41 | 45.24 | 44.41 | 0 | 0 | 0 | |
15/02/2023 |
44.41
|
12,400 | 45.24 | 45.43 | 44.04 | 0 | 0 | 0 |