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) |
2.50 | 5.13% | 132,100 | -10,200 | -0.5 |
48.70
51.30
51.20
|
2 tháng
(2024-07-22) |
3.20 | 6.67% | 162,200 | -27,500 | -1.3 |
47.60
51.30
51.20
|
3 tháng
(2024-06-20) |
3.20 | 6.67% | 330,100 | -10,500 | -0.5 |
47.60
51.80
51.20
|
6 tháng
(2024-03-22) |
3.17 | 6.60% | 702,800 | -75,000 | -3.7 |
46.20
53.90
51.20
|
12 tháng
(2023-09-25) |
3.26 | 6.79% | 1,427,900 | -307,509 | -15.3 |
45.20
53.90
51.20
|
24 tháng
(2022-09-29) |
6.03 | 13.35% | 2,322,158 | -989,769 | -54.1 |
35.48
53.90
51.20
|
36 tháng
(2021-10-04) |
6.39 | 14.26% | 4,612,600 | -583,369 | -33.0 |
35.48
53.90
51.20
|
60 tháng
(2019-10-15) |
16.87 | 49.14% | 8,908,494 | -1,029,791 | -48.2 |
25.01
53.90
51.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/05/2023 |
44.62
|
100 | 44.34 | 44.62 | 44.62 | 100 | 0 | 0.0 | |
30/05/2023 |
44.34
|
100 | 44.16 | 44.34 | 44.34 | 100 | 0 | 0.0 | |
29/05/2023 |
44.16
|
0 | 44.99 | 44.16 | 44.16 | 1,700 | 0 | 0.1 | |
26/05/2023 |
44.99
|
1,800 | 43.23 | 44.99 | 43.69 | 1,800 | 100 | 0.1 | |
25/05/2023 |
43.23
|
800 | 43.42 | 43.42 | 42.68 | 100 | 0 | 0.0 | |
24/05/2023 |
43.42
|
5,200 | 43.60 | 44.62 | 42.49 | 200 | 0 | 0.0 | |
23/05/2023 |
43.60
|
5,500 | 45.17 | 45.17 | 43.60 | 0 | 5,400 | -0.3 | |
22/05/2023 |
45.17
|
102 | 44.80 | 45.17 | 45.17 | 100 | 0 | 0.0 | |
19/05/2023 |
44.80
|
1,500 | 44.99 | 44.99 | 43.23 | 1,000 | 0 | 0.0 | |
18/05/2023 |
44.99
|
200 | 45.08 | 45.08 | 43.42 | 100 | 0 | 0.0 | |
17/05/2023 |
45.08
|
100 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 | |
16/05/2023 |
45.08
|
2,300 | 44.53 | 45.08 | 44.53 | 200 | 100 | 0.0 | |
15/05/2023 |
44.53
|
5,600 | 45.63 | 45.63 | 44.53 | 0 | 0 | 0 | |
12/05/2023 |
45.63
|
8,200 | 45.63 | 45.91 | 45.17 | 7,900 | 0 | 0.4 | |
11/05/2023 |
45.63
|
100 | 45.17 | 45.63 | 45.63 | 100 | 0 | 0.0 | |
10/05/2023 |
45.17
|
300 | 44.34 | 45.17 | 44.90 | 0 | 0 | 0 | |
09/05/2023 |
44.34
|
2,907 | 44.53 | 44.53 | 42.96 | 0 | 0 | 0 | |
08/05/2023 |
44.53
|
1,500 | 44.34 | 45.91 | 44.53 | 1,100 | 0 | 0.1 | |
05/05/2023 |
44.34
|
2,900 | 45.27 | 45.54 | 44.34 | 100 | 0 | 0.0 | |
04/05/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/05/2023 |
45.27
|
602 | 44.99 | 45.82 | 45.27 | 100 | 0 | 0.0 | |
28/04/2023 |
44.99
|
2,700 | 45.26 | 46.16 | 44.35 | 1,700 | 0 | 0.1 | |
27/04/2023 |
45.26
|
2,400 | 46.35 | 46.35 | 43.45 | 2,000 | 710,370 | -41.1 | |
26/04/2023 |
46.35
|
22,503 | 44.35 | 47.98 | 43.72 | 200 | 0 | 0.0 | |
25/04/2023 |
44.35
|
4,100 | 44.81 | 44.90 | 44.35 | 1,100 | 0 | 0.1 | |
24/04/2023 |
44.81
|
1,300 | 45.17 | 45.17 | 44.35 | 1,100 | 0 | 0.1 | |
21/04/2023 |
45.17
|
1,103 | 43.54 | 45.17 | 41.19 | 1,000 | 100 | 0.0 | |
20/04/2023 |
43.54
|
1,100 | 43.18 | 44.35 | 43.54 | 3,100 | 0 | 0.2 | |
19/04/2023 |
43.18
|
400 | 44.72 | 44.72 | 43.18 | 0 | 0 | 0 | |
18/04/2023 |
44.72
|
105 | 44.26 | 44.72 | 44.72 | 0 | 0 | 0 | |
17/04/2023 |
44.26
|
400 | 44.99 | 44.99 | 43.99 | 0 | 0 | 0 | |
14/04/2023 |
44.99
|
7,505 | 45.08 | 45.26 | 43.45 | 2,000 | 2,600 | -0.0 | |
13/04/2023 |
45.08
|
2,640 | 43.45 | 45.08 | 43.45 | 1,000 | 0 | 0.0 | |
12/04/2023 |
43.45
|
4,002 | 43.72 | 43.90 | 43.09 | 0 | 3,300 | -0.2 | |
11/04/2023 |
43.72
|
4,002 | 43.45 | 43.90 | 43.45 | 100 | 900 | -0.0 | |
10/04/2023 |
43.45
|
4,702 | 43.00 | 44.26 | 43.45 | 100 | 4,600 | -0.2 | |
07/04/2023 |
43.00
|
2,859 | 43.72 | 44.35 | 43.00 | 600 | 2,200 | -0.1 | |
06/04/2023 |
43.72
|
6,200 | 44.26 | 44.26 | 43.09 | 300 | 2,700 | -0.1 | |
05/04/2023 |
44.26
|
5,813 | 44.35 | 44.35 | 43.45 | 200 | 3,500 | -0.2 | |
04/04/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
03/04/2023 |
44.35
|
1,103 | 45.26 | 45.26 | 40.73 | 500 | 100 | 0.0 | |
31/03/2023 |
45.26
|
17,004 | 41.64 | 45.26 | 41.64 | 10,700 | 300 | 0.5 | |
30/03/2023 |
41.64
|
2,604 | 41.28 | 42.27 | 41.37 | 1,600 | 2,800 | -0.1 | |
29/03/2023 |
41.28
|
4,000 | 41.19 | 41.55 | 41.28 | 200 | 0 | 0.0 | |
28/03/2023 |
41.19
|
2,800 | 41.64 | 41.64 | 41.19 | 100 | 0 | 0.0 | |
27/03/2023 |
41.64
|
400 | 41.55 | 41.64 | 41.19 | 400 | 0 | 0.0 | |
24/03/2023 |
41.55
|
700 | 41.01 | 41.55 | 40.73 | 300 | 0 | 0.0 | |
23/03/2023 |
41.01
|
100 | 41.01 | 41.55 | 41.01 | 100 | 0 | 0.0 | |
22/03/2023 |
41.01
|
300 | 41.01 | 41.01 | 40.28 | 100 | 0 | 0.0 | |
21/03/2023 |
41.01
|
400 | 41.46 | 41.46 | 39.56 | 300 | 0 | 0.0 | |
20/03/2023 |
41.46
|
1,102 | 41.55 | 41.64 | 38.92 | 200 | 0 | 0.0 | |
17/03/2023 |
41.55
|
0 | 41.55 | 41.55 | 41.55 | 0 | 0 | 0 | |
16/03/2023 |
41.55
|
200 | 39.92 | 41.55 | 41.46 | 200 | 0 | 0.0 | |
15/03/2023 |
39.92
|
11,305 | 41.64 | 41.64 | 39.83 | 300 | 0 | 0.0 | |
14/03/2023 |
41.64
|
5,150 | 41.82 | 41.82 | 39.83 | 100 | 0 | 0.0 | |
13/03/2023 |
41.82
|
4 | 41.82 | 41.82 | 41.82 | 0 | 0 | 0 | |
10/03/2023 |
41.82
|
202 | 42.00 | 42.00 | 41.82 | 200 | 0 | 0.0 | |
09/03/2023 |
42.00
|
2,700 | 41.64 | 42.00 | 40.82 | 500 | 0 | 0.0 | |
08/03/2023 |
41.64
|
0 | 41.64 | 41.64 | 41.64 | 0 | 0 | 0 | |
07/03/2023 |
41.64
|
111 | 39.92 | 41.64 | 41.64 | 0 | 0 | 0 | |
06/03/2023 |
39.92
|
49,100 | 42.72 | 42.72 | 39.92 | 100 | 10,000 | -0.5 | |
03/03/2023 |
42.72
|
31,400 | 41.19 | 43.45 | 40.73 | 0 | 1,500 | -0.1 | |
02/03/2023 |
41.19
|
400 | 41.19 | 41.19 | 40.73 | 100 | 0 | 0.0 | |
01/03/2023 |
41.19
|
700 | 42.09 | 42.09 | 41.19 | 0 | 0 | 0 | |
28/02/2023 |
42.09
|
2,300 | 40.73 | 42.09 | 39.38 | 1,700 | 0 | 0.1 | |
27/02/2023 |
40.73
|
200 | 42.00 | 42.00 | 40.73 | 100 | 0 | 0.0 | |
24/02/2023 |
42.00
|
2,100 | 40.46 | 42.00 | 40.73 | 2,100 | 0 | 0.1 | |
23/02/2023 |
40.46
|
1,600 | 40.37 | 40.46 | 39.83 | 100 | 0 | 0.0 | |
22/02/2023 |
40.37
|
1,100 | 40.37 | 40.37 | 40.37 | 0 | 0 | 0 | |
21/02/2023 |
40.37
|
100 | 40.28 | 40.37 | 40.37 | 0 | 0 | 0 | |
20/02/2023 |
40.28
|
1,000 | 41.46 | 41.46 | 40.28 | 0 | 0 | 0 | |
16/02/2023 |
41.46
|
100 | 40.19 | 41.46 | 41.46 | 100 | 0 | 0.0 | |
15/02/2023 |
40.19
|
1,200 | 40.73 | 41.91 | 40.19 | 100 | 0 | 0.0 | |
14/02/2023 |
40.73
|
1,000 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 | |
13/02/2023 |
40.73
|
500 | 41.19 | 41.55 | 40.73 | 100 | 0 | 0.0 | |
10/02/2023 |
41.19
|
700 | 41.19 | 41.19 | 40.73 | 100 | 0 | 0.0 | |
09/02/2023 |
41.19
|
610 | 41.19 | 42.00 | 41.19 | 100 | 0 | 0.0 | |
08/02/2023 |
41.19
|
2,800 | 42.00 | 42.27 | 41.19 | 2,500 | 0 | 0.1 | |
07/02/2023 |
42.00
|
901 | 41.91 | 42.36 | 41.01 | 200 | 0 | 0.0 | |
06/02/2023 |
41.91
|
1,000 | 42.27 | 43.27 | 41.01 | 200 | 0 | 0.0 | |
03/02/2023 |
42.27
|
2,418 | 41.64 | 42.45 | 41.46 | 100 | 0 | 0.0 | |
02/02/2023 |
41.64
|
3,082 | 42.72 | 43.81 | 41.64 | 1,300 | 0 | 0.1 | |
01/02/2023 |
42.72
|
900 | 43.90 | 43.90 | 41.37 | 500 | 0 | 0.0 | |
31/01/2023 |
43.90
|
8,600 | 42.00 | 43.90 | 40.82 | 7,300 | 100 | 0.3 | |
30/01/2023 |
42.00
|
3,700 | 44.35 | 44.35 | 40.73 | 400 | 0 | 0.0 | |
27/01/2023 |
44.35
|
2,800 | 40.73 | 46.80 | 40.82 | 2,600 | 1,600 | 0.0 | |
19/01/2023 |
40.73
|
5,000 | 42.36 | 42.45 | 40.73 | 200 | 0 | 0.0 | |
18/01/2023 |
42.36
|
100 | 42.45 | 42.45 | 42.36 | 0 | 0 | 0 | |
17/01/2023 |
42.45
|
3,110 | 41.46 | 42.45 | 41.19 | 3,000 | 0 | 0.1 | |
16/01/2023 |
41.46
|
600 | 41.55 | 41.55 | 40.73 | 100 | 0 | 0.0 | |
13/01/2023 |
41.55
|
0 | 41.55 | 41.55 | 41.55 | 0 | 0 | 0 | |
12/01/2023 |
41.55
|
100 | 40.64 | 41.55 | 41.55 | 100 | 0 | 0.0 | |
11/01/2023 |
40.64
|
16,400 | 41.64 | 41.64 | 39.83 | 6,000 | 0 | 0.3 | |
10/01/2023 |
41.64
|
0 | 41.64 | 41.64 | 41.64 | 0 | 0 | 0 | |
09/01/2023 |
41.64
|
400 | 42.09 | 42.09 | 41.64 | 100 | 0 | 0.0 | |
06/01/2023 |
42.09
|
7,400 | 43.00 | 43.00 | 40.73 | 2,700 | 0 | 0.1 | |
05/01/2023 |
43.00
|
0 | 43.45 | 43.00 | 43.45 | 0 | 0 | 0 | |
04/01/2023 |
43.45
|
500 | 41.64 | 43.45 | 41.64 | 500 | 0 | 0.0 | |
03/01/2023 |
41.64
|
323 | 43.00 | 43.00 | 40.73 | 100 | 0 | 0.0 | |
30/12/2022 |
43.00
|
2,200 | 43.45 | 43.45 | 40.28 | 2,100 | 0 | 0.1 | |
29/12/2022 |
43.45
|
1,000 | 41.91 | 43.45 | 42.72 | 1,000 | 0 | 0.0 |