Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.60 | -3.21% | 382,900 | 0 | 0 |
46
50.30
48.70
|
2 tháng
(2024-07-22) |
-2.90 | -5.68% | 1,060,700 | -85 | -0.0 |
46
51.30
48.70
|
3 tháng
(2024-06-24) |
-5.20 | -9.74% | 1,935,900 | -415 | -0.0 |
46
54.50
48.70
|
6 tháng
(2024-03-25) |
-16.70 | -25.73% | 4,540,200 | -8,781 | -0.5 |
46
66.40
48.70
|
12 tháng
(2023-09-26) |
-0.79 | -1.62% | 8,751,200 | -12,381 | -0.8 |
43.67
68.80
48.70
|
24 tháng
(2022-10-03) |
9.46 | 24.41% | 13,023,235 | -47,433 | -3.4 |
31.18
68.80
48.70
|
36 tháng
(2021-10-06) |
24.88 | 106.65% | 14,802,255 | -65,078 | -4.6 |
23.32
68.80
48.70
|
60 tháng
(2019-10-17) |
40.90 | 560% | 20,025,811 | -75,652 | -5.1 |
7.23
68.80
48.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
39.69
|
5,620 | 40.02 | 40.02 | 38.27 | 0 | 0 | 0 | |
19/09/2022 |
40.02
|
8,119 | 40.02 | 40.02 | 38.74 | 0 | 0 | 0 | |
16/09/2022 |
40.02
|
22,929 | 37.89 | 40.16 | 37.84 | 0 | 0 | 0 | |
15/09/2022 |
37.89
|
11,361 | 37.89 | 37.94 | 37.80 | 0 | 0 | 0 | |
14/09/2022 |
37.89
|
2,931 | 37.94 | 37.94 | 37.09 | 305 | 0 | 0.0 | |
13/09/2022 |
37.94
|
4,631 | 37.94 | 38.03 | 37.80 | 0 | 0 | 0 | |
12/09/2022 |
37.94
|
7,173 | 37.94 | 38.03 | 37.75 | 0 | 0 | 0 | |
09/09/2022 |
37.94
|
1,736 | 37.94 | 37.99 | 37.56 | 0 | 0 | 0 | |
08/09/2022 |
37.94
|
7,947 | 38.03 | 38.27 | 37.37 | 0 | 0 | 0 | |
07/09/2022 |
38.03
|
11,300 | 37.99 | 38.03 | 37.80 | 0 | 0 | 0 | |
06/09/2022 |
37.99
|
4,800 | 38.22 | 38.22 | 37.80 | 0 | 0 | 0 | |
05/09/2022 |
38.22
|
8,327 | 38.08 | 38.36 | 37.70 | 0 | 0 | 0 | |
31/08/2022 |
38.08
|
7,610 | 37.99 | 38.22 | 37.56 | 0 | 0 | 0 | |
30/08/2022 |
37.99
|
13,300 | 37.94 | 38.22 | 37.47 | 0 | 0 | 0 | |
29/08/2022 |
37.94
|
13,600 | 38.18 | 38.18 | 37.70 | 0 | 0 | 0 | |
26/08/2022 |
38.18
|
6,700 | 37.99 | 38.27 | 37.80 | 100 | 0 | 0.0 | |
25/08/2022 |
37.99
|
7,107 | 37.80 | 38.51 | 37.80 | 0 | 0 | 0 | |
24/08/2022 |
37.80
|
6,103 | 36.81 | 37.89 | 37.09 | 0 | 0 | 0 | |
23/08/2022 |
36.81
|
3,107 | 36.81 | 36.85 | 36.81 | 0 | 0 | 0 | |
22/08/2022 |
36.81
|
8,441 | 37.09 | 37.14 | 36.76 | 0 | 300 | -0.0 | |
19/08/2022 |
37.09
|
5,200 | 37.56 | 37.56 | 37.09 | 0 | 200 | -0.0 | |
18/08/2022 |
37.56
|
7,010 | 37.61 | 37.66 | 37.33 | 0 | 0 | 0 | |
17/08/2022 |
37.61
|
6,350 | 37.70 | 37.75 | 37.33 | 0 | 0 | 0 | |
16/08/2022 |
37.70
|
2,266 | 37.70 | 37.80 | 37.33 | 0 | 0 | 0 | |
15/08/2022 |
37.70
|
14,085 | 37.70 | 38.03 | 36.85 | 0 | 6,850 | -0.5 | |
12/08/2022 |
37.70
|
9,800 | 38.46 | 38.46 | 36.85 | 100 | 0 | 0.0 | |
11/08/2022 |
38.46
|
3,400 | 38.51 | 38.74 | 37.89 | 0 | 0 | 0 | |
10/08/2022 |
38.51
|
3,900 | 38.46 | 38.51 | 37.89 | 0 | 0 | 0 | |
09/08/2022 |
38.46
|
16,000 | 38.51 | 38.70 | 36.85 | 0 | 0 | 0 | |
08/08/2022 |
38.51
|
6,500 | 38.51 | 38.51 | 37.80 | 0 | 200 | -0.0 | |
05/08/2022 |
38.51
|
4,300 | 38.98 | 38.98 | 37.84 | 0 | 0 | 0 | |
04/08/2022 |
38.98
|
6,900 | 38.98 | 39.22 | 38.88 | 0 | 0 | 0 | |
03/08/2022 |
38.98
|
12,200 | 36.62 | 39.22 | 36.62 | 0 | 0 | 0 | |
02/08/2022 |
36.62
|
31,803 | 37.80 | 37.80 | 36.29 | 100 | 0 | 0.0 | |
01/08/2022 |
37.80
|
20,300 | 40.40 | 40.40 | 37.33 | 100 | 0 | 0.0 | |
29/07/2022 |
40.40
|
13,300 | 41.01 | 41.01 | 40.07 | 0 | 0 | 0 | |
28/07/2022 |
41.01
|
5,203 | 41.11 | 41.34 | 40.68 | 0 | 0 | 0 | |
27/07/2022 |
41.11
|
2,900 | 41.29 | 41.29 | 40.87 | 0 | 0 | 0 | |
26/07/2022 |
41.29
|
3,700 | 41.58 | 41.81 | 40.87 | 100 | 0 | 0.0 | |
25/07/2022 |
41.58
|
7,100 | 42.24 | 42.24 | 40.21 | 0 | 0 | 0 | |
22/07/2022 |
42.24
|
7,900 | 42.66 | 42.66 | 41.58 | 100 | 0 | 0.0 | |
21/07/2022 |
42.66
|
4,200 | 42.38 | 43.47 | 41.81 | 0 | 0 | 0 | |
20/07/2022 |
42.38
|
8,200 | 42.52 | 42.76 | 41.58 | 400 | 0 | 0.0 | |
19/07/2022 |
42.52
|
46,444 | 41.34 | 42.90 | 41.58 | 0 | 0 | 0 | |
18/07/2022 |
41.34
|
18,900 | 39.83 | 41.58 | 40.02 | 100 | 0 | 0.0 | |
15/07/2022 |
39.83
|
14,700 | 39.78 | 40.07 | 39.50 | 0 | 0 | 0 | |
14/07/2022 |
39.78
|
16,605 | 39.73 | 40.16 | 38.98 | 300 | 0 | 0.0 | |
13/07/2022 |
39.73
|
39,400 | 39.07 | 40.40 | 39.07 | 0 | 0 | 0 | |
12/07/2022 |
39.07
|
18,700 | 36.33 | 39.88 | 37.09 | 0 | 0 | 0 | |
11/07/2022 |
36.33
|
11,300 | 35.67 | 36.38 | 35.67 | 0 | 0 | 0 | |
08/07/2022 |
35.67
|
18,900 | 34.40 | 35.67 | 34.40 | 0 | 0 | 0 | |
07/07/2022 |
34.40
|
5,800 | 34.02 | 34.40 | 34.02 | 0 | 0 | 0 | |
06/07/2022 |
34.02
|
4,400 | 33.78 | 34.02 | 33.55 | 0 | 0 | 0 | |
05/07/2022 |
33.78
|
10,400 | 33.78 | 33.78 | 33.07 | 0 | 0 | 0 | |
04/07/2022 |
33.78
|
1,400 | 33.78 | 34.02 | 33.59 | 0 | 0 | 0 | |
01/07/2022 |
33.78
|
13,700 | 34.02 | 34.02 | 33.31 | 0 | 10,000 | -0.7 | |
30/06/2022 |
34.02
|
3,410 | 34.63 | 34.96 | 34.02 | 0 | 1,200 | -0.1 | |
29/06/2022 |
34.63
|
9,100 | 33.55 | 34.68 | 34.02 | 0 | 0 | 0 | |
28/06/2022 |
33.55
|
4,800 | 32.60 | 33.55 | 32.60 | 0 | 0 | 0 | |
27/06/2022 |
32.60
|
4,800 | 32.60 | 32.60 | 32.36 | 100 | 100 | 0 | |
24/06/2022 |
32.60
|
2,000 | 32.60 | 32.60 | 31.94 | 0 | 0 | 0 | |
23/06/2022 |
32.60
|
3,800 | 32.84 | 32.84 | 32.22 | 0 | 0 | 0 | |
22/06/2022 |
32.84
|
6,214 | 33.07 | 33.07 | 32.13 | 100 | 0 | 0.0 | |
21/06/2022 |
33.07
|
800 | 33.55 | 33.55 | 33.07 | 0 | 0 | 0 | |
20/06/2022 |
33.55
|
9,210 | 33.78 | 33.78 | 31.66 | 0 | 0 | 0 | |
17/06/2022 |
33.78
|
5,910 | 34.40 | 34.40 | 33.07 | 0 | 0 | 0 | |
16/06/2022 |
34.40
|
5,510 | 34.58 | 34.58 | 34.02 | 0 | 0 | 0 | |
15/06/2022 |
34.58
|
5,700 | 34.96 | 34.96 | 32.98 | 0 | 0 | 0 | |
14/06/2022: Cổ tức tiền mặt tỉ lệ: 50% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/5 (Volume + 50%, Ratio=0.50) | |||||||||
14/06/2022 |
34.96
|
7,813 | 34.81 | 37.80 | 34.82 | 0 | 100 | -0.0 | |
13/06/2022 |
34.81
|
19,600 | 35.11 | 35.26 | 33.81 | 0 | 0 | 0 | |
10/06/2022 |
35.11
|
8,400 | 34.96 | 35.26 | 35.11 | 1,500 | 0 | 0.2 | |
09/06/2022 |
34.96
|
9,010 | 34.05 | 35.11 | 34.35 | 100 | 0 | 0.0 | |
08/06/2022 |
34.05
|
15,413 | 33.12 | 34.35 | 33.15 | 3,300 | 0 | 0.4 | |
07/06/2022 |
33.12
|
4,700 | 33.00 | 33.12 | 31.94 | 600 | 0 | 0.1 | |
06/06/2022 |
33.00
|
9,600 | 32.09 | 33.60 | 33.00 | 0 | 0 | 0 | |
03/06/2022 |
32.09
|
2,900 | 31.82 | 32.09 | 31.94 | 0 | 0 | 0 | |
02/06/2022 |
31.82
|
5,900 | 30.92 | 31.94 | 30.29 | 0 | 0 | 0 | |
01/06/2022 |
30.92
|
6,400 | 30.32 | 30.92 | 30.26 | 0 | 0 | 0 | |
31/05/2022 |
30.32
|
3,900 | 30.71 | 30.71 | 30.32 | 0 | 0 | 0 | |
30/05/2022 |
30.71
|
2,300 | 30.44 | 30.71 | 29.41 | 0 | 100 | -0.0 | |
27/05/2022 |
30.44
|
8,700 | 30.35 | 30.44 | 28.93 | 0 | 0 | 0 | |
26/05/2022 |
30.35
|
6,300 | 30.44 | 30.44 | 29.83 | 0 | 0 | 0 | |
25/05/2022 |
30.44
|
4,810 | 30.59 | 30.59 | 29.83 | 0 | 0 | 0 | |
24/05/2022 |
30.59
|
1,500 | 30.13 | 30.71 | 30.10 | 0 | 0 | 0 | |
23/05/2022 |
30.13
|
5,900 | 30.44 | 30.71 | 30.13 | 200 | 100 | 0.0 | |
20/05/2022 |
30.44
|
1,019 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
19/05/2022 |
30.44
|
4,804 | 30.38 | 31.34 | 29.86 | 100 | 0 | 0.0 | |
18/05/2022 |
30.38
|
3,200 | 30.07 | 30.41 | 30.07 | 0 | 0 | 0 | |
17/05/2022 |
30.07
|
2,600 | 29.08 | 30.07 | 28.63 | 0 | 0 | 0 | |
16/05/2022 |
29.08
|
5,800 | 28.06 | 30.16 | 28.93 | 0 | 0 | 0 | |
13/05/2022 |
28.06
|
7,723 | 30.98 | 30.98 | 27.90 | 0 | 100 | -0.0 | |
12/05/2022 |
30.98
|
6,814 | 31.88 | 31.88 | 30.44 | 0 | 0 | 0 | |
11/05/2022 |
31.88
|
1,300 | 31.94 | 31.94 | 31.64 | 0 | 0 | 0 | |
10/05/2022 |
31.94
|
4,800 | 32.36 | 32.36 | 31.34 | 0 | 0 | 0 | |
09/05/2022 |
32.36
|
6,400 | 33.27 | 33.27 | 31.64 | 0 | 0 | 0 | |
06/05/2022 |
33.27
|
15,201 | 33.42 | 33.45 | 31.94 | 0 | 0 | 0 | |
05/05/2022 |
33.42
|
8,200 | 33.30 | 33.45 | 33.18 | 0 | 0 | 0 | |
04/05/2022 |
33.30
|
8,501 | 33.12 | 33.30 | 33.12 | 0 | 0 | 0 | |
29/04/2022 |
33.12
|
5,204 | 32.55 | 33.30 | 32.85 | 0 | 0 | 0 | |
28/04/2022 |
32.55
|
5,200 | 32.55 | 33.90 | 32.49 | 0 | 0 | 0 |