Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
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
(2024-06-21) |
-0.60 | -1.16% | 328,700 | -10,500 | -0.5 |
47.60
51.80
51.20
|
6 tháng
(2024-03-26) |
3.27 | 6.81% | 702,600 | -75,200 | -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
(2022-09-30) |
6.03 | 13.35% | 2,321,658 | -989,869 | -54.1 |
35.48
53.90
51.20
|
36 tháng
(2021-10-05) |
6.98 | 15.79% | 4,610,900 | -582,369 | -32.9 |
35.48
53.90
51.20
|
60 tháng
(2019-10-16) |
17.92 | 53.85% | 8,903,194 | -1,033,091 | -48.4 |
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) |
|
28/12/2022 |
41.91
|
800 | 42.09 | 43.45 | 40.28 | 400 | 0 | 0.0 | |
27/12/2022 |
42.09
|
900 | 42.27 | 42.72 | 40.73 | 400 | 0 | 0.0 | |
26/12/2022 |
42.27
|
901 | 42.54 | 43.18 | 40.28 | 700 | 0 | 0.0 | |
23/12/2022 |
42.54
|
14,500 | 41.91 | 43.90 | 39.83 | 6,500 | 100 | 0.3 | |
22/12/2022 |
41.91
|
0 | 40.73 | 41.91 | 40.73 | 0 | 0 | 0 | |
21/12/2022 |
40.73
|
301 | 42.82 | 44.26 | 40.73 | 100 | 0 | 0.0 | |
20/12/2022 |
42.82
|
800 | 45.17 | 45.17 | 40.73 | 200 | 0 | 0.0 | |
19/12/2022 |
45.17
|
200 | 42.45 | 45.17 | 45.17 | 200 | 0 | 0.0 | |
16/12/2022 |
42.45
|
1,000 | 41.64 | 44.54 | 41.64 | 400 | 0 | 0.0 | |
15/12/2022 |
41.64
|
0 | 43.45 | 41.64 | 43.45 | 0 | 0 | 0 | |
14/12/2022 |
43.45
|
900 | 44.26 | 44.35 | 40.73 | 300 | 0 | 0.0 | |
13/12/2022 |
44.26
|
100 | 42.45 | 44.26 | 44.26 | 100 | 0 | 0.0 | |
12/12/2022 |
42.45
|
400 | 40.73 | 44.72 | 41.64 | 300 | 0 | 0.0 | |
09/12/2022 |
40.73
|
400 | 42.54 | 42.54 | 40.73 | 200 | 0 | 0.0 | |
08/12/2022 |
42.54
|
1,300 | 43.63 | 43.63 | 41.91 | 100 | 0 | 0.0 | |
07/12/2022 |
43.63
|
0 | 43.63 | 43.63 | 43.63 | 0 | 0 | 0 | |
06/12/2022 |
43.63
|
0 | 43.63 | 43.63 | 43.63 | 0 | 0 | 0 | |
05/12/2022 |
43.63
|
0 | 43.45 | 43.63 | 43.45 | 0 | 0 | 0 | |
02/12/2022 |
43.45
|
600 | 43.36 | 44.72 | 43.45 | 100 | 0 | 0.0 | |
01/12/2022 |
43.36
|
100 | 44.63 | 44.63 | 43.36 | 0 | 0 | 0 | |
30/11/2022 |
44.63
|
10,100 | 43.45 | 44.63 | 43.45 | 10,100 | 100 | 0.5 | |
29/11/2022 |
43.45
|
810 | 44.35 | 44.35 | 42.54 | 600 | 0 | 0.0 | |
28/11/2022 |
44.35
|
1,010 | 45.62 | 45.62 | 43.45 | 300 | 0 | 0.0 | |
25/11/2022 |
45.62
|
0 | 45.62 | 45.62 | 45.62 | 0 | 0 | 0 | |
24/11/2022 |
45.62
|
0 | 46.80 | 45.62 | 46.80 | 0 | 0 | 0 | |
23/11/2022 |
46.80
|
800 | 47.43 | 47.43 | 45.17 | 800 | 0 | 0.0 | |
22/11/2022 |
47.43
|
4,200 | 44.26 | 47.43 | 42.91 | 4,200 | 0 | 0.2 | |
21/11/2022 |
44.26
|
1,000 | 42.54 | 44.26 | 41.64 | 1,000 | 0 | 0.0 | |
18/11/2022 |
42.54
|
500 | 42.45 | 42.54 | 41.64 | 500 | 0 | 0.0 | |
17/11/2022 |
42.45
|
700 | 40.64 | 42.45 | 40.19 | 700 | 0 | 0.0 | |
16/11/2022 |
40.64
|
10,500 | 35.48 | 40.73 | 35.30 | 2,400 | 300 | 0.1 | |
15/11/2022 |
35.48
|
237,800 | 38.02 | 38.02 | 35.48 | 12,300 | 121,700 | -4.3 | |
14/11/2022 |
38.02
|
1,500 | 38.83 | 38.83 | 34.40 | 300 | 0 | 0.0 | |
11/11/2022 |
38.83
|
300 | 38.92 | 40.28 | 38.83 | 100 | 0 | 0.0 | |
10/11/2022 |
38.92
|
3,900 | 38.74 | 38.92 | 37.29 | 2,900 | 0 | 0.1 | |
09/11/2022 |
38.74
|
600 | 38.47 | 38.74 | 38.74 | 0 | 0 | 0 | |
08/11/2022 |
38.47
|
1,600 | 39.65 | 40.28 | 38.47 | 500 | 0 | 0.0 | |
07/11/2022 |
39.65
|
2,500 | 39.38 | 39.65 | 38.47 | 100 | 0 | 0.0 | |
04/11/2022 |
39.38
|
300 | 40.19 | 40.19 | 39.38 | 100 | 0 | 0.0 | |
03/11/2022 |
40.19
|
4,400 | 41.46 | 41.46 | 39.83 | 3,000 | 0 | 0.1 | |
02/11/2022 |
41.46
|
1,000 | 40.28 | 41.46 | 40.46 | 0 | 200 | -0.0 | |
01/11/2022 |
40.28
|
3,471 | 43.45 | 43.45 | 39.83 | 200 | 0 | 0.0 | |
31/10/2022 |
43.45
|
17,100 | 41.01 | 43.45 | 39.83 | 15,000 | 2,000 | 0.6 | |
28/10/2022 |
41.01
|
3,500 | 40.73 | 41.82 | 39.83 | 2,100 | 0 | 0.1 | |
27/10/2022 |
40.73
|
15,700 | 42.54 | 42.54 | 38.02 | 2,800 | 0 | 0.1 | |
26/10/2022 |
42.54
|
5,800 | 42.45 | 42.54 | 40.73 | 1,500 | 0 | 0.1 | |
25/10/2022 |
42.45
|
600 | 42.54 | 43.36 | 41.19 | 200 | 0 | 0.0 | |
24/10/2022 |
42.54
|
1,700 | 43.72 | 43.72 | 40.73 | 100 | 0 | 0.0 | |
21/10/2022 |
43.72
|
1,600 | 43.63 | 43.90 | 41.46 | 100 | 300 | -0.0 | |
20/10/2022 |
43.63
|
300 | 43.81 | 43.81 | 43.63 | 0 | 0 | 0 | |
19/10/2022 |
43.81
|
900 | 43.90 | 43.90 | 43.72 | 100 | 0 | 0.0 | |
18/10/2022 |
43.90
|
1,800 | 44.17 | 44.17 | 43.81 | 0 | 1,400 | -0.1 | |
17/10/2022 |
44.17
|
100 | 43.81 | 44.17 | 44.17 | 100 | 0 | 0.0 | |
14/10/2022 |
43.81
|
100 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
13/10/2022 |
43.81
|
0 | 43.90 | 43.81 | 43.90 | 0 | 0 | 0 | |
12/10/2022 |
43.90
|
11,093 | 43.72 | 43.90 | 43.72 | 0 | 2,000 | -0.1 | |
11/10/2022 |
43.72
|
600 | 43.81 | 43.81 | 43.27 | 100 | 0 | 0.0 | |
10/10/2022 |
43.81
|
2,100 | 43.90 | 43.90 | 43.36 | 100 | 0 | 0.0 | |
07/10/2022 |
43.90
|
1,000 | 44.26 | 44.26 | 43.90 | 900 | 0 | 0.0 | |
06/10/2022 |
44.26
|
600 | 44.35 | 44.35 | 43.45 | 200 | 0 | 0.0 | |
05/10/2022 |
44.35
|
1,200 | 44.17 | 44.35 | 44.35 | 0 | 1,200 | -0.1 | |
04/10/2022 |
44.17
|
3,101 | 45.08 | 45.08 | 44.17 | 0 | 0 | 0 | |
03/10/2022 |
45.08
|
2,101 | 45.17 | 45.17 | 44.99 | 100 | 0 | 0.0 | |
30/09/2022 |
45.17
|
3,900 | 45.17 | 45.26 | 44.54 | 2,900 | 200 | 0.1 | |
29/09/2022 |
45.17
|
500 | 45.35 | 45.44 | 45.17 | 100 | 0 | 0.0 | |
28/09/2022 |
45.35
|
400 | 45.53 | 45.53 | 44.08 | 0 | 0 | 0 | |
27/09/2022 |
45.53
|
1,200 | 45.26 | 45.62 | 44.44 | 100 | 0 | 0.0 | |
26/09/2022 |
45.26
|
16,800 | 45.71 | 45.71 | 44.35 | 100 | 2,000 | -0.1 | |
23/09/2022 |
45.71
|
3,500 | 45.71 | 45.71 | 45.62 | 0 | 2,000 | -0.1 | |
22/09/2022 |
45.71
|
300 | 45.71 | 45.71 | 45.71 | 200 | 0 | 0.0 | |
21/09/2022 |
45.71
|
100 | 45.71 | 45.71 | 45.71 | 0 | 0 | 0 | |
20/09/2022 |
45.71
|
9,501 | 45.71 | 45.80 | 44.35 | 0 | 0 | 0 | |
19/09/2022 |
45.71
|
6,007 | 45.80 | 46.16 | 45.71 | 100 | 2,000 | -0.1 | |
16/09/2022 |
45.80
|
2,800 | 45.80 | 45.80 | 45.80 | 100 | 0 | 0.0 | |
15/09/2022 |
45.80
|
1,400 | 45.71 | 46.16 | 45.80 | 200 | 0 | 0.0 | |
14/09/2022 |
45.71
|
600 | 45.80 | 45.80 | 45.53 | 100 | 0 | 0.0 | |
13/09/2022 |
45.80
|
1,393 | 45.53 | 46.16 | 45.80 | 100 | 100 | -0 | |
12/09/2022 |
45.53
|
26,802 | 45.44 | 46.98 | 45.44 | 5,600 | 19,100 | -0.7 | |
09/09/2022 |
45.44
|
5,100 | 45.44 | 46.16 | 45.44 | 2,300 | 4,600 | -0.1 | |
08/09/2022 |
45.44
|
10,600 | 45.62 | 46.53 | 45.26 | 10,500 | 4,900 | 0.3 | |
07/09/2022 |
45.62
|
1,500 | 46.16 | 46.16 | 45.62 | 100 | 0 | 0.0 | |
06/09/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
06/09/2022 |
46.16
|
2,300 | 45.44 | 46.89 | 46.16 | 600 | 0 | 0.0 | |
05/09/2022 |
45.44
|
13,800 | 46.48 | 46.48 | 45.35 | 300 | 8,000 | -0.4 | |
31/08/2022 |
46.48
|
26,700 | 45.18 | 46.48 | 45.09 | 14,500 | 100 | 0.8 | |
30/08/2022 |
45.18
|
1,300 | 45.18 | 45.18 | 44.74 | 100 | 0 | 0.0 | |
29/08/2022 |
45.18
|
5,100 | 45.09 | 45.18 | 44.40 | 100 | 0 | 0.0 | |
26/08/2022 |
45.09
|
1,200 | 45.09 | 45.27 | 45.09 | 100 | 0 | 0.0 | |
25/08/2022 |
45.09
|
1,500 | 44.83 | 45.18 | 44.22 | 200 | 0 | 0.0 | |
24/08/2022 |
44.83
|
8,000 | 44.48 | 45.18 | 44.05 | 300 | 0 | 0.0 | |
23/08/2022 |
44.48
|
9,900 | 44.74 | 44.74 | 44.05 | 100 | 0 | 0.0 | |
22/08/2022 |
44.74
|
3,300 | 45.09 | 45.09 | 44.05 | 300 | 0 | 0.0 | |
19/08/2022 |
45.09
|
400 | 45.01 | 45.18 | 44.22 | 200 | 0 | 0.0 | |
18/08/2022 |
45.01
|
23,100 | 45.01 | 45.18 | 44.40 | 200 | 0 | 0.0 | |
17/08/2022 |
45.01
|
1,800 | 45.09 | 45.27 | 44.40 | 300 | 0 | 0.0 | |
16/08/2022 |
45.09
|
3,300 | 44.40 | 46.14 | 44.22 | 1,900 | 0 | 0.1 | |
15/08/2022 |
44.40
|
1,500 | 44.74 | 44.74 | 44.13 | 100 | 0 | 0.0 | |
12/08/2022 |
44.74
|
1,200 | 44.05 | 45.18 | 44.05 | 200 | 0 | 0.0 | |
11/08/2022 |
44.05
|
5,900 | 43.87 | 44.31 | 44.05 | 0 | 0 | 0 | |
10/08/2022 |
43.87
|
3,800 | 44.13 | 44.13 | 43.70 | 400 | 0 | 0.0 | |
09/08/2022 |
44.13
|
1,000 | 44.48 | 44.48 | 44.13 | 0 | 0 | 0 |