Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-2.50 | -3.68% | 47,100 | 19,394 | 1.3 |
65.50
71
65.50
|
2 tháng
(2024-08-19) |
-1.61 | -2.40% | 76,600 | 18,694 | 1.3 |
65.50
71
65.50
|
3 tháng
(2024-07-19) |
1.18 | 1.84% | 101,500 | 18,167 | 1.2 |
63.45
71
65.50
|
6 tháng
(2024-04-22) |
3.79 | 6.13% | 316,500 | -15,433 | -0.9 |
59.69
71
65.50
|
12 tháng
(2023-10-23) |
1.86 | 2.92% | 898,800 | -136,583 | -7.8 |
53.04
71
65.50
|
24 tháng
(2022-10-28) |
24.13 | 58.33% | 4,382,000 | 482,599 | 31.6 |
37.23
71
65.50
|
36 tháng
(2021-11-02) |
14.10 | 27.44% | 10,259,100 | 554,914 | 37.1 |
37.23
71
65.50
|
60 tháng
(2019-11-13) |
9.07 | 16.08% | 44,308,030 | -2,407,626 | -105.6 |
34.28
71
65.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/10/2022 |
41.83
|
24,400 | 41.83 | 41.83 | 41.28 | 0 | 0 | -0.0 | |
05/10/2022 |
41.83
|
500 | 41.37 | 42.11 | 41.83 | 0 | 5 | -0.0 | |
04/10/2022 |
41.37
|
22,500 | 42.35 | 42.35 | 41.37 | 0 | 0 | 0.0 | |
03/10/2022 |
42.35
|
11,200 | 42.35 | 42.35 | 39.60 | 0 | 0 | 0.0 | |
30/09/2022 |
42.35
|
2,000 | 42.67 | 42.76 | 42.35 | 0 | 0 | 0.0 | |
29/09/2022 |
42.67
|
5,600 | 42.76 | 43.97 | 42.49 | 100 | 0 | 0.0 | |
28/09/2022 |
42.76
|
3,700 | 44.16 | 44.16 | 42.76 | 0 | 0 | -0.0 | |
27/09/2022 |
44.16
|
2,200 | 44.30 | 44.34 | 43.23 | 43 | 600 | -0.0 | |
26/09/2022 |
44.30
|
13,100 | 44.81 | 44.81 | 43.23 | 0 | 0 | 0.0 | |
23/09/2022 |
44.81
|
1,100 | 44.81 | 44.81 | 44.16 | 200 | 0 | 0.0 | |
22/09/2022 |
44.81
|
5,000 | 44.86 | 44.86 | 43.69 | 100 | 0 | 0.0 | |
21/09/2022 |
44.86
|
3,900 | 45.18 | 45.18 | 44.30 | 0 | 143 | -0.0 | |
20/09/2022 |
45.18
|
1,600 | 45.46 | 45.46 | 44.53 | 0 | 0 | -0.0 | |
19/09/2022 |
45.46
|
3,400 | 45.18 | 45.92 | 44.30 | 0 | 0 | -0.0 | |
16/09/2022 |
45.18
|
8,900 | 45.37 | 45.37 | 44.44 | 0 | 10 | -0.0 | |
15/09/2022 |
45.37
|
10,500 | 45.41 | 45.41 | 44.62 | 0 | 0 | -0.1 | |
14/09/2022: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
14/09/2022 |
45.41
|
13,000 | 45.65 | 45.83 | 45.09 | 0 | 0 | -0.1 | |
13/09/2022 |
45.65
|
14,100 | 45.56 | 45.65 | 45.29 | 1,600 | 1,500 | -0.1 | |
12/09/2022 |
45.56
|
8,900 | 45.56 | 46.00 | 45.38 | 0 | 170 | 0.0 | |
09/09/2022 |
45.56
|
1,900 | 45.38 | 45.65 | 44.85 | 0 | 0 | 0.0 | |
08/09/2022 |
45.38
|
3,000 | 45.12 | 45.47 | 45.12 | 0 | 0 | 0.0 | |
07/09/2022 |
45.12
|
15,600 | 45.56 | 45.56 | 45.12 | 0 | 0 | 0.0 | |
06/09/2022 |
45.56
|
13,700 | 45.12 | 45.56 | 45.20 | 100 | 0 | 0.0 | |
05/09/2022 |
45.12
|
16,200 | 45.12 | 45.65 | 45.12 | 200 | 0 | 0.0 | |
31/08/2022 |
45.12
|
17,500 | 44.41 | 45.29 | 44.67 | 0 | 0 | 0.1 | |
30/08/2022 |
44.41
|
8,900 | 44.50 | 44.50 | 44.32 | 0 | 0 | 0.1 | |
29/08/2022 |
44.50
|
3,500 | 44.67 | 44.67 | 44.50 | 1,000 | 0 | 0.1 | |
26/08/2022 |
44.67
|
3,000 | 45.29 | 45.29 | 44.50 | 0 | 0 | -1.7 | |
25/08/2022 |
45.29
|
33,500 | 45.47 | 45.47 | 44.23 | 100 | 32,500 | -1.7 | |
24/08/2022 |
45.47
|
3,700 | 45.29 | 45.65 | 45.03 | 0 | 0 | 0.1 | |
23/08/2022 |
45.29
|
4,900 | 45.12 | 45.38 | 44.94 | 1,300 | 0 | 0.1 | |
22/08/2022 |
45.12
|
3,800 | 45.20 | 45.38 | 44.94 | 2,100 | 500 | 0.1 | |
19/08/2022 |
45.20
|
4,200 | 45.73 | 45.73 | 45.12 | 0 | 0 | 0.3 | |
18/08/2022 |
45.73
|
2,200 | 45.56 | 45.73 | 45.03 | 0 | 0 | 0.3 | |
17/08/2022 |
45.56
|
10,400 | 45.82 | 45.82 | 45.38 | 0 | 0 | 0.3 | |
16/08/2022 |
45.82
|
33,200 | 45.65 | 45.91 | 45.29 | 5,800 | 300 | 0.3 | |
15/08/2022 |
45.65
|
5,700 | 45.29 | 45.65 | 44.67 | 0 | 300 | -0.0 | |
12/08/2022 |
45.29
|
13,000 | 45.38 | 45.38 | 44.32 | 0 | 0 | 0.0 | |
11/08/2022 |
45.38
|
6,400 | 45.38 | 45.47 | 44.32 | 0 | 0 | 0.0 | |
10/08/2022 |
45.38
|
13,300 | 45.47 | 45.47 | 44.67 | 0 | 0 | 0.0 | |
09/08/2022 |
45.47
|
15,700 | 45.03 | 45.65 | 44.85 | 0 | 0 | 0.0 | |
08/08/2022 |
45.03
|
4,400 | 44.76 | 45.03 | 44.23 | 0 | 0 | 0.0 | |
05/08/2022 |
44.76
|
11,600 | 45.12 | 45.12 | 44.05 | 600 | 0 | 0.0 | |
04/08/2022 |
45.12
|
1,800 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0.0 | |
03/08/2022 |
45.12
|
2,600 | 45.03 | 45.12 | 44.50 | 0 | 0 | 0.0 | |
02/08/2022 |
45.03
|
27,000 | 45.29 | 45.29 | 44.50 | 0 | 0 | 0.0 | |
01/08/2022 |
45.29
|
6,400 | 45.12 | 45.29 | 44.76 | 0 | 0 | 0.0 | |
29/07/2022 |
45.12
|
100 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0.0 | |
28/07/2022 |
45.12
|
3,800 | 45.47 | 45.47 | 44.41 | 0 | 0 | 0.0 | |
27/07/2022 |
45.47
|
100 | 45.65 | 45.65 | 45.47 | 0 | 0 | 0.0 | |
26/07/2022 |
45.65
|
11,400 | 44.32 | 45.65 | 44.23 | 0 | 0 | 0.0 | |
25/07/2022 |
44.32
|
5,300 | 45.03 | 45.03 | 44.23 | 0 | 0 | 0.0 | |
22/07/2022 |
45.03
|
8,800 | 44.85 | 45.73 | 44.58 | 0 | 0 | 0.0 | |
21/07/2022 |
44.85
|
2,700 | 44.67 | 44.94 | 44.67 | 0 | 100 | -0.0 | |
20/07/2022 |
44.67
|
4,800 | 44.67 | 45.12 | 43.88 | 500 | 0 | 0.0 | |
19/07/2022 |
44.67
|
2,100 | 45.47 | 45.47 | 44.58 | 600 | 0 | 0.0 | |
18/07/2022 |
45.47
|
1,200 | 45.73 | 45.73 | 44.32 | 600 | 0 | 0.0 | |
15/07/2022 |
45.73
|
3,400 | 44.94 | 45.82 | 45.73 | 0 | 0 | 0.0 | |
14/07/2022 |
44.94
|
7,300 | 44.94 | 45.03 | 43.88 | 300 | 0 | 0.0 | |
13/07/2022 |
44.94
|
1,300 | 45.38 | 45.38 | 44.50 | 100 | 0 | 0.0 | |
12/07/2022 |
45.38
|
0 | 45.38 | 45.38 | 45.38 | 0 | 0 | 0.0 | |
11/07/2022 |
45.38
|
3,100 | 45.20 | 45.73 | 44.23 | 700 | 200 | 0.0 | |
08/07/2022 |
45.20
|
14,100 | 45.56 | 45.56 | 44.23 | 200 | 0 | 0.0 | |
07/07/2022 |
45.56
|
5,900 | 45.03 | 45.56 | 45.03 | 2,500 | 0 | 0.1 | |
06/07/2022 |
45.03
|
12,000 | 45.03 | 45.12 | 44.32 | 0 | 0 | 0.1 | |
05/07/2022 |
45.03
|
4,200 | 45.03 | 45.03 | 44.23 | 0 | 0 | 0.1 | |
04/07/2022 |
45.03
|
5,800 | 44.67 | 45.03 | 43.97 | 0 | 0 | 0.1 | |
01/07/2022 |
44.67
|
17,000 | 44.67 | 45.12 | 43.92 | 2,300 | 0 | 0.1 | |
30/06/2022 |
44.67
|
4,300 | 45.56 | 45.56 | 44.67 | 0 | 0 | 0.1 | |
29/06/2022 |
45.56
|
18,700 | 45.29 | 45.56 | 43.79 | 0 | 0 | 0 | |
28/06/2022 |
45.29
|
20,100 | 44.67 | 45.29 | 44.85 | 1,000 | 0 | 0.1 | |
27/06/2022 |
44.67
|
44,600 | 43.79 | 44.67 | 43.79 | 0 | 0 | 0 | |
24/06/2022 |
43.79
|
21,900 | 43.79 | 44.23 | 43.79 | 0 | 0 | -0.0 | |
23/06/2022 |
43.79
|
36,400 | 43.88 | 43.88 | 43.70 | 0 | 0 | -0.0 | |
22/06/2022 |
43.88
|
5,500 | 43.97 | 44.10 | 42.55 | 0 | 0 | -0.0 | |
21/06/2022 |
43.97
|
3,600 | 44.05 | 44.05 | 42.73 | 0 | 0 | -0.0 | |
20/06/2022 |
44.05
|
8,500 | 44.23 | 44.23 | 42.55 | 0 | 0 | 0 | |
17/06/2022 |
44.23
|
14,400 | 44.67 | 44.67 | 43.35 | 0 | 100 | -0.0 | |
16/06/2022 |
44.67
|
9,700 | 44.58 | 44.76 | 43.61 | 200 | 0 | 0.0 | |
15/06/2022 |
44.58
|
5,300 | 45.03 | 45.03 | 43.48 | 0 | 0 | 0.2 | |
14/06/2022 |
45.03
|
17,900 | 44.76 | 45.12 | 43.35 | 0 | 0 | 0.2 | |
13/06/2022 |
44.76
|
18,600 | 45.47 | 45.47 | 43.88 | 0 | 0 | 0.2 | |
10/06/2022 |
45.47
|
9,400 | 45.38 | 46.53 | 45.47 | 3,800 | 0 | 0.2 | |
09/06/2022 |
45.38
|
36,800 | 44.23 | 46.35 | 44.50 | 16,700 | 0 | 0.9 | |
08/06/2022 |
44.23
|
16,400 | 43.79 | 44.85 | 43.61 | 100 | 0 | 0.0 | |
07/06/2022 |
43.79
|
4,100 | 43.97 | 44.05 | 43.79 | 0 | 0 | 0.1 | |
06/06/2022 |
43.97
|
11,700 | 43.52 | 44.14 | 42.46 | 1,500 | 0 | 0.1 | |
03/06/2022 |
43.52
|
2,300 | 44.23 | 44.23 | 43.52 | 600 | 0 | 0.0 | |
02/06/2022 |
44.23
|
13,000 | 44.58 | 44.58 | 43.61 | 0 | 200 | -0.0 | |
01/06/2022 |
44.58
|
4,100 | 44.23 | 44.85 | 44.23 | 0 | 0 | 0.0 | |
31/05/2022 |
44.23
|
11,300 | 44.19 | 44.23 | 43.79 | 200 | 0 | 0.0 | |
30/05/2022 |
44.19
|
6,700 | 44.05 | 44.23 | 43.61 | 100 | 0 | 0.0 | |
27/05/2022 |
44.05
|
7,900 | 43.92 | 44.23 | 43.92 | 0 | 0 | 0.3 | |
26/05/2022 |
43.92
|
35,000 | 43.92 | 44.23 | 42.99 | 0 | 0 | 0.3 | |
25/05/2022 |
43.92
|
31,800 | 44.05 | 44.23 | 42.77 | 5,100 | 0 | 0.3 | |
24/05/2022 |
44.05
|
100 | 44.14 | 44.14 | 44.05 | 0 | 0 | 0.0 | |
23/05/2022 |
44.14
|
3,200 | 44.23 | 44.67 | 42.55 | 0 | 0 | 0.0 | |
20/05/2022 |
44.23
|
55,800 | 45.12 | 45.12 | 42.90 | 0 | 0 | 0.0 | |
19/05/2022 |
45.12
|
12,200 | 44.41 | 45.12 | 43.35 | 0 | 0 | 0.0 | |
18/05/2022 |
44.41
|
51,000 | 45.91 | 45.91 | 44.41 | 300 | 0 | 0.0 |