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) |
3.60 | 5.39% | 539,800 | -53,502 | -3.7 |
66.50
72.10
70.40
|
2 tháng
(2024-07-22) |
-10.41 | -12.88% | 1,706,800 | -52,202 | -4.0 |
64.80
80.81
70.40
|
3 tháng
(2024-06-20) |
-4.50 | -6% | 2,951,000 | 156,498 | 12.7 |
64.80
82.78
70.40
|
6 tháng
(2024-03-22) |
12.42 | 21.43% | 6,982,200 | 322,582 | 24.4 |
55.65
82.78
70.40
|
12 tháng
(2023-09-25) |
35.87 | 103.88% | 10,085,200 | -221,252 | 3.9 |
33.48
82.78
70.40
|
24 tháng
(2022-09-29) |
36.56 | 108.05% | 10,535,300 | -178,528 | 5.6 |
29.62
82.78
70.40
|
36 tháng
(2021-10-04) |
35.90 | 104.07% | 11,173,800 | -173,397 | 10.3 |
29.62
82.78
70.40
|
60 tháng
(2019-10-15) |
47.53 | 207.86% | 14,123,575 | -234,020 | 7.5 |
20.74
82.78
70.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2023 |
33.89
|
0 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 | |
04/07/2023 |
33.89
|
400 | 34.17 | 34.17 | 33.80 | 0 | 0 | 0 | |
03/07/2023 |
34.17
|
200 | 33.43 | 34.17 | 34.17 | 0 | 0 | 0 | |
30/06/2023 |
33.43
|
1,000 | 33.06 | 33.43 | 33.43 | 0 | 0 | 0 | |
29/06/2023 |
33.06
|
2,900 | 33.06 | 33.43 | 33.06 | 1,700 | 0 | 0.1 | |
28/06/2023 |
33.06
|
0 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
27/06/2023 |
33.06
|
1,700 | 33.43 | 33.43 | 33.06 | 0 | 0 | 0 | |
26/06/2023 |
33.43
|
2,000 | 33.43 | 33.43 | 33.06 | 0 | 0 | 0 | |
23/06/2023 |
33.43
|
300 | 33.43 | 33.43 | 33.43 | 0 | 0 | 0 | |
22/06/2023 |
33.43
|
1,300 | 32.97 | 33.43 | 33.38 | 0 | 0 | 0 | |
21/06/2023 |
32.97
|
600 | 32.78 | 32.97 | 32.97 | 0 | 0 | 0 | |
20/06/2023 |
32.78
|
200 | 33.01 | 33.01 | 32.78 | 0 | 0 | 0 | |
19/06/2023 |
33.01
|
1,800 | 33.85 | 33.85 | 33.01 | 0 | 0 | 0 | |
16/06/2023 |
33.85
|
2,000 | 33.15 | 33.85 | 32.97 | 0 | 0 | 0 | |
15/06/2023 |
33.15
|
0 | 33.15 | 33.15 | 33.15 | 0 | 0 | 0 | |
14/06/2023 |
33.15
|
200 | 33.62 | 33.62 | 33.15 | 0 | 0 | 0 | |
13/06/2023 |
33.62
|
300 | 33.43 | 33.71 | 33.62 | 0 | 0 | 0 | |
12/06/2023 |
33.43
|
500 | 33.71 | 33.71 | 33.43 | 0 | 0 | 0 | |
09/06/2023 |
33.71
|
1,100 | 33.71 | 33.71 | 33.71 | 1,100 | 0 | 0.0 | |
08/06/2023 |
33.71
|
2,100 | 33.43 | 34.17 | 33.71 | 1,500 | 0 | 0.1 | |
07/06/2023 |
33.43
|
1,000 | 33.06 | 33.43 | 33.15 | 400 | 0 | 0.0 | |
06/06/2023 |
33.06
|
0 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
05/06/2023 |
33.06
|
2,900 | 33.29 | 33.29 | 32.78 | 0 | 0 | 0 | |
02/06/2023 |
33.29
|
700 | 32.97 | 33.29 | 32.50 | 0 | 0 | 0 | |
01/06/2023 |
32.97
|
4,900 | 32.50 | 32.97 | 31.11 | 0 | 0 | 0 | |
31/05/2023 |
32.50
|
1,800 | 32.59 | 32.64 | 32.50 | 0 | 0 | 0 | |
30/05/2023 |
32.59
|
1,500 | 33.20 | 33.43 | 32.59 | 0 | 0 | 0 | |
29/05/2023 |
33.20
|
0 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 | |
26/05/2023 |
33.20
|
100 | 32.50 | 33.20 | 33.20 | 0 | 0 | 0 | |
25/05/2023 |
32.50
|
1,700 | 32.97 | 32.97 | 32.50 | 0 | 0 | 0 | |
24/05/2023 |
32.97
|
500 | 32.97 | 32.97 | 32.97 | 0 | 0 | 0 | |
23/05/2023 |
32.97
|
0 | 32.97 | 32.97 | 32.97 | 0 | 0 | 0 | |
22/05/2023 |
32.97
|
0 | 32.97 | 32.97 | 32.97 | 0 | 0 | 0 | |
19/05/2023 |
32.97
|
2,200 | 33.71 | 33.71 | 32.97 | 0 | 0 | 0 | |
18/05/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
18/05/2023 |
33.71
|
1,400 | 33.43 | 33.89 | 33.43 | 0 | 0 | 0 | |
17/05/2023 |
33.43
|
500 | 33.79 | 33.79 | 33.43 | 0 | 0 | 0 | |
16/05/2023 |
33.79
|
0 | 33.79 | 33.79 | 33.79 | 0 | 0 | 0 | |
15/05/2023 |
33.79
|
1,100 | 34.32 | 34.32 | 32.09 | 0 | 0 | 0 | |
12/05/2023 |
34.32
|
0 | 34.32 | 34.32 | 34.32 | 0 | 0 | 0 | |
11/05/2023 |
34.32
|
100 | 32.09 | 34.32 | 34.32 | 0 | 0 | 0 | |
10/05/2023 |
32.09
|
0 | 32.09 | 32.09 | 32.09 | 0 | 0 | 0 | |
09/05/2023 |
32.09
|
2,200 | 32.09 | 32.14 | 32.09 | 0 | 0 | 0 | |
08/05/2023 |
32.09
|
700 | 32.14 | 32.14 | 31.65 | 0 | 0 | 0 | |
05/05/2023 |
32.14
|
400 | 31.38 | 32.14 | 31.65 | 0 | 0 | 0 | |
04/05/2023 |
31.38
|
4,100 | 31.74 | 31.74 | 31.38 | 0 | 0 | 0 | |
28/04/2023 |
31.74
|
2,700 | 31.74 | 31.74 | 31.69 | 0 | 0 | 0 | |
27/04/2023 |
31.74
|
500 | 31.83 | 31.83 | 31.74 | 0 | 0 | 0 | |
26/04/2023 |
31.83
|
500 | 32.05 | 33.39 | 31.83 | 0 | 0 | -0.0 | |
25/04/2023 |
32.05
|
1,900 | 32.09 | 32.09 | 31.78 | 0 | 0 | -0.0 | |
24/04/2023 |
32.09
|
1,100 | 32.76 | 32.94 | 32.09 | 0 | 0 | -0.0 | |
21/04/2023 |
32.76
|
1,100 | 32.49 | 32.76 | 32.14 | 0 | 0 | -0.0 | |
20/04/2023 |
32.49
|
800 | 31.74 | 32.49 | 31.96 | 0 | 0 | 0 | |
19/04/2023 |
31.74
|
100 | 32.49 | 32.49 | 31.74 | 0 | 2 | -0.0 | |
18/04/2023 |
32.49
|
0 | 32.49 | 32.49 | 32.49 | 0 | 0 | -0.0 | |
17/04/2023 |
32.49
|
0 | 32.49 | 32.49 | 32.49 | 0 | 0 | -0.0 | |
14/04/2023 |
32.49
|
1,500 | 32.41 | 32.58 | 31.69 | 0 | 0 | -0.0 | |
13/04/2023 |
32.41
|
2,300 | 32.09 | 32.41 | 31.74 | 0 | 0 | -0.0 | |
12/04/2023 |
32.09
|
1,600 | 32.09 | 32.76 | 32.09 | 0 | 0 | 0 | |
11/04/2023 |
32.09
|
1,900 | 32.90 | 32.90 | 32.09 | 0 | 0 | -0.0 | |
10/04/2023 |
32.90
|
3,600 | 32.90 | 32.98 | 32.09 | 0 | 0 | -0.0 | |
07/04/2023 |
32.90
|
300 | 32.09 | 32.90 | 32.09 | 0 | 0 | -0.0 | |
06/04/2023 |
32.09
|
5,300 | 32.09 | 32.09 | 31.60 | 0 | 0 | -0.0 | |
05/04/2023 |
32.09
|
1,100 | 31.69 | 32.94 | 31.69 | 0 | 0 | -0.0 | |
04/04/2023 |
31.69
|
600 | 32.14 | 34.28 | 31.69 | 0 | 0 | -0.0 | |
03/04/2023 |
32.14
|
2,100 | 31.69 | 33.39 | 32.14 | 0 | 0 | -0.0 | |
31/03/2023 |
31.69
|
1,200 | 32.09 | 34.72 | 31.65 | 0 | 0 | -0.0 | |
30/03/2023 |
32.09
|
1,700 | 31.83 | 32.09 | 31.83 | 0 | 0 | -0.0 | |
29/03/2023 |
31.83
|
1,400 | 31.65 | 31.87 | 31.20 | 0 | 0 | -0.0 | |
28/03/2023 |
31.65
|
1,700 | 32.23 | 32.58 | 31.20 | 0 | 100 | -0.0 | |
27/03/2023 |
32.23
|
200 | 31.87 | 32.23 | 31.87 | 0 | 0 | 0 | |
24/03/2023 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
23/03/2023 |
31.87
|
100 | 31.69 | 31.87 | 31.87 | 0 | 0 | 0 | |
22/03/2023 |
31.69
|
2,600 | 32.09 | 32.09 | 31.29 | 1,000 | 0 | 0.0 | |
21/03/2023 |
32.09
|
0 | 32.09 | 32.09 | 32.09 | 0 | 0 | 0.0 | |
20/03/2023 |
32.09
|
0 | 32.09 | 32.09 | 32.09 | 0 | 0 | 0.0 | |
17/03/2023 |
32.09
|
0 | 32.90 | 32.09 | 32.09 | 0 | 0 | 0.0 | |
16/03/2023 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0.0 | |
15/03/2023 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0.0 | |
14/03/2023 |
32.90
|
200 | 32.00 | 32.90 | 30.00 | 0 | 0 | 0.0 | |
13/03/2023 |
32.00
|
300 | 29.95 | 32.05 | 32.00 | 0 | 0 | 0.0 | |
10/03/2023 |
29.95
|
500 | 32.09 | 32.09 | 29.95 | 0 | 0 | 0.0 | |
09/03/2023 |
32.09
|
3,100 | 31.96 | 32.09 | 31.96 | 0 | 0 | 0.0 | |
08/03/2023 |
31.96
|
500 | 32.05 | 32.05 | 30.80 | 0 | 0 | 0.0 | |
07/03/2023 |
32.05
|
200 | 32.09 | 32.09 | 31.38 | 0 | 0 | 0.0 | |
06/03/2023 |
32.09
|
1,700 | 32.49 | 32.49 | 32.09 | 0 | 0 | 0.0 | |
03/03/2023 |
32.49
|
800 | 32.18 | 32.49 | 32.18 | 0 | 0 | 0.0 | |
02/03/2023 |
32.18
|
200 | 31.29 | 32.18 | 32.18 | 100 | 0 | 0.0 | |
01/03/2023 |
31.29
|
100 | 32.72 | 32.72 | 31.29 | 0 | 0 | 0.0 | |
28/02/2023 |
32.72
|
0 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0.0 | |
27/02/2023 |
32.72
|
300 | 31.91 | 32.72 | 32.72 | 0 | 0 | 0.0 | |
24/02/2023 |
31.91
|
1,000 | 32.94 | 34.63 | 31.74 | 400 | 0 | 0.0 | |
23/02/2023 |
32.94
|
0 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0.0 | |
22/02/2023 |
32.94
|
1,100 | 32.98 | 34.28 | 31.74 | 800 | 0 | 0.0 | |
21/02/2023 |
32.98
|
0 | 32.98 | 32.98 | 32.98 | 0 | 0 | -0.0 | |
20/02/2023 |
32.98
|
3,800 | 33.65 | 33.65 | 32.09 | 0 | 0 | -0.0 | |
17/02/2023 |
33.65
|
2,300 | 34.59 | 34.59 | 32.27 | 0 | 0 | -0.0 | |
16/02/2023 |
34.59
|
0 | 34.59 | 34.59 | 34.59 | 0 | 0 | -0.0 | |
15/02/2023 |
34.59
|
300 | 34.41 | 36.51 | 32.98 | 0 | 0 | -0.0 | |
14/02/2023 |
34.41
|
200 | 34.68 | 34.68 | 32.54 | 0 | 0 | -0.0 | |
13/02/2023 |
34.68
|
0 | 34.68 | 34.68 | 34.68 | 0 | 0 | -0.0 |