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) |
-0.90 | -1.20% | 155,300 | 46,710 | 3.5 |
73.10
75.30
74.10
|
2 tháng
(2024-07-22) |
-1.30 | -1.72% | 276,300 | 17,060 | 1.2 |
73.10
75.90
74.10
|
3 tháng
(2024-06-21) |
-3.54 | -4.57% | 549,200 | 11,760 | 0.9 |
73.10
77.64
74.10
|
6 tháng
(2024-03-25) |
1.18 | 1.62% | 1,282,700 | -87,369 | -6.5 |
68.10
77.64
74.10
|
12 tháng
(2023-09-25) |
16.79 | 29.30% | 3,818,700 | 51,331 | 3.3 |
53.59
77.64
74.10
|
24 tháng
(2022-09-30) |
32.11 | 76.49% | 10,205,500 | 783,362 | 49.5 |
34.31
77.64
74.10
|
36 tháng
(2021-10-05) |
32.48 | 78.03% | 18,731,300 | 846,202 | 54.7 |
34.31
77.64
74.10
|
60 tháng
(2019-10-16) |
48.35 | 187.80% | 40,634,570 | 287,432 | 25.9 |
18.12
77.64
74.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
42.48
|
9,000 | 42.48 | 42.48 | 42.07 | 0 | 100 | -0.0 | |
16/09/2022 |
42.48
|
3,400 | 42.56 | 42.56 | 41.74 | 400 | 0 | 0.0 | |
15/09/2022 |
42.56
|
800 | 42.56 | 42.56 | 42.15 | 100 | 0 | 0.0 | |
14/09/2022 |
42.56
|
5,400 | 42.48 | 42.72 | 42.48 | 100 | 0 | 0.5 | |
13/09/2022 |
42.48
|
13,000 | 42.48 | 42.48 | 41.74 | 0 | 0 | 0.5 | |
12/09/2022 |
42.48
|
3,400 | 42.56 | 42.56 | 42.15 | 0 | 40 | 0.5 | |
09/09/2022 |
42.56
|
11,500 | 42.39 | 42.72 | 41.66 | 8,900 | 0 | 0.5 | |
08/09/2022 |
42.39
|
7,000 | 42.15 | 42.48 | 41.33 | 300 | 0 | 0.0 | |
07/09/2022 |
42.15
|
4,000 | 42.31 | 42.80 | 42.15 | 100 | 0 | 0.0 | |
06/09/2022 |
42.31
|
45,300 | 42.80 | 42.80 | 41.82 | 0 | 40,400 | -2.1 | |
05/09/2022 |
42.80
|
900 | 42.97 | 42.97 | 42.07 | 0 | 100 | -0.0 | |
31/08/2022 |
42.97
|
23,200 | 42.39 | 44.93 | 41.82 | 15,700 | 0 | 0.8 | |
30/08/2022 |
42.39
|
3,900 | 42.56 | 42.56 | 41.66 | 300 | 0 | 0.0 | |
29/08/2022 |
42.56
|
13,000 | 42.39 | 42.72 | 41.74 | 1,000 | 0 | 0.1 | |
26/08/2022 |
42.39
|
21,900 | 42.48 | 42.64 | 41.66 | 1,100 | 14,000 | -0.7 | |
25/08/2022 |
42.48
|
11,900 | 42.39 | 42.56 | 42.39 | 1,100 | 0 | 0.1 | |
24/08/2022 |
42.39
|
10,200 | 42.07 | 42.88 | 42.23 | 100 | 0 | 0.0 | |
23/08/2022 |
42.07
|
2,400 | 42.39 | 42.39 | 42.07 | 0 | 0 | 0.0 | |
22/08/2022 |
42.39
|
2,500 | 42.31 | 42.64 | 42.39 | 700 | 0 | 0.0 | |
19/08/2022 |
42.31
|
25,700 | 42.15 | 42.72 | 41.66 | 1,100 | 13,800 | -0.7 | |
18/08/2022 |
42.15
|
7,100 | 42.39 | 42.48 | 42.15 | 3,300 | 2,400 | 0.0 | |
17/08/2022 |
42.39
|
10,200 | 42.31 | 42.56 | 41.99 | 200 | 0 | 0.0 | |
16/08/2022 |
42.31
|
13,300 | 41.99 | 42.48 | 42.07 | 200 | 0 | 0.0 | |
15/08/2022 |
41.99
|
54,200 | 42.72 | 43.05 | 41.82 | 800 | 18,300 | -0.9 | |
12/08/2022 |
42.72
|
7,600 | 42.56 | 42.88 | 42.48 | 700 | 0 | 0.0 | |
11/08/2022 |
42.56
|
11,900 | 42.88 | 43.21 | 42.48 | 0 | 800 | -0.0 | |
10/08/2022 |
42.88
|
16,800 | 42.72 | 43.29 | 42.56 | 900 | 11,900 | -0.6 | |
09/08/2022 |
42.72
|
18,600 | 42.97 | 42.97 | 42.48 | 2,500 | 13,900 | -0.6 | |
08/08/2022 |
42.97
|
4,800 | 43.21 | 43.21 | 42.56 | 1,300 | 2,800 | -0.1 | |
05/08/2022 |
43.21
|
1,700 | 43.21 | 43.46 | 42.48 | 200 | 600 | -0.0 | |
04/08/2022 |
43.21
|
4,200 | 42.56 | 43.70 | 42.48 | 200 | 800 | -0.0 | |
03/08/2022 |
42.56
|
6,100 | 43.62 | 43.62 | 42.56 | 0 | 4,900 | -0.3 | |
02/08/2022 |
43.62
|
7,800 | 44.27 | 44.27 | 42.15 | 3,100 | 1,700 | 0.1 | |
01/08/2022 |
44.27
|
13,400 | 42.56 | 45.50 | 42.56 | 11,000 | 0 | 0.6 | |
29/07/2022 |
42.56
|
8,300 | 42.88 | 42.88 | 42.15 | 4,400 | 2,800 | 0.1 | |
28/07/2022 |
42.88
|
5,800 | 42.39 | 42.88 | 42.15 | 5,400 | 0 | 0.3 | |
27/07/2022 |
42.39
|
1,800 | 41.74 | 42.39 | 41.66 | 1,700 | 0 | 0.1 | |
26/07/2022 |
41.74
|
8,500 | 42.31 | 42.31 | 41.66 | 0 | 7,000 | -0.4 | |
25/07/2022 |
42.31
|
8,100 | 42.48 | 42.48 | 41.82 | 1,000 | 2,500 | -0.1 | |
22/07/2022 |
42.48
|
10,500 | 42.72 | 42.97 | 42.48 | 200 | 0 | -0.2 | |
21/07/2022 |
42.72
|
19,700 | 42.80 | 42.97 | 42.64 | 0 | 11,800 | -0.6 | |
20/07/2022 |
42.80
|
19,900 | 41.90 | 43.70 | 42.15 | 2,300 | 0 | 0.1 | |
19/07/2022 |
41.90
|
2,900 | 42.07 | 42.07 | 41.82 | 100 | 500 | -0.0 | |
18/07/2022 |
42.07
|
2,200 | 41.66 | 42.07 | 41.66 | 1,400 | 0 | 0.1 | |
15/07/2022 |
41.66
|
5,500 | 41.90 | 41.90 | 41.17 | 1,100 | 0 | 0.1 | |
14/07/2022 |
41.90
|
6,500 | 42.15 | 42.15 | 41.74 | 0 | 0 | 0.0 | |
13/07/2022 |
42.15
|
5,900 | 42.07 | 42.48 | 41.66 | 100 | 0 | 0.0 | |
12/07/2022 |
42.07
|
2,400 | 41.66 | 42.39 | 41.66 | 200 | 0 | 0.0 | |
11/07/2022 |
41.66
|
6,600 | 41.74 | 41.74 | 41.09 | 200 | 0 | 0.0 | |
08/07/2022 |
41.74
|
2,700 | 41.66 | 42.07 | 41.66 | 33,000 | 20,500 | 0.0 | |
07/07/2022 |
41.66
|
3,800 | 41.09 | 41.74 | 41.25 | 1,500 | 0 | 0.1 | |
06/07/2022 |
41.09
|
5,000 | 42.07 | 42.31 | 41.09 | 800 | 1,900 | -0.1 | |
05/07/2022 |
42.07
|
7,100 | 42.23 | 42.23 | 41.09 | 1,100 | 3,000 | -0.1 | |
04/07/2022 |
42.23
|
3,900 | 41.82 | 42.72 | 41.66 | 3,300 | 0 | 0.2 | |
01/07/2022 |
41.82
|
4,400 | 42.39 | 42.39 | 41.82 | 0 | 0 | 0.2 | |
30/06/2022 |
42.39
|
20,800 | 42.39 | 42.72 | 42.39 | 3,000 | 0 | 0.2 | |
29/06/2022 |
42.39
|
31,000 | 41.25 | 42.48 | 41.25 | 3,000 | 20,000 | -0.9 | |
28/06/2022 |
41.25
|
4,000 | 41.41 | 42.80 | 41.01 | 500 | 0 | 0.0 | |
27/06/2022 |
41.41
|
6,000 | 41.58 | 42.07 | 41.25 | 100 | 0 | 0.0 | |
24/06/2022 |
41.58
|
5,100 | 41.25 | 41.58 | 40.84 | 200 | 2,000 | -0.1 | |
23/06/2022 |
41.25
|
3,000 | 40.84 | 41.66 | 40.43 | 200 | 0 | 0.0 | |
22/06/2022 |
40.84
|
7,600 | 41.25 | 42.72 | 40.60 | 100 | 0 | 0.0 | |
21/06/2022 |
41.25
|
6,100 | 41.25 | 42.64 | 40.84 | 800 | 0 | 0.0 | |
20/06/2022 |
41.25
|
10,900 | 42.07 | 42.07 | 41.25 | 100 | 0 | 0.0 | |
17/06/2022 |
42.07
|
15,500 | 42.23 | 42.23 | 41.25 | 0 | 0 | 0.0 | |
16/06/2022 |
42.23
|
21,000 | 41.58 | 42.48 | 41.82 | 300 | 0 | 0.0 | |
15/06/2022 |
41.58
|
21,100 | 40.92 | 43.62 | 40.76 | 7,500 | 0 | 0.4 | |
14/06/2022 |
40.92
|
37,900 | 41.58 | 41.58 | 40.48 | 300 | 0 | 0.0 | |
13/06/2022 |
41.58
|
54,100 | 43.05 | 43.05 | 40.84 | 1,300 | 0 | 0.1 | |
10/06/2022 |
43.05
|
35,000 | 44.52 | 44.52 | 43.05 | 0 | 0 | -1.4 | |
09/06/2022: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
09/06/2022 |
44.52
|
46,900 | 44.60 | 44.68 | 44.36 | 200 | 25,600 | -1.4 | |
08/06/2022 |
44.60
|
54,000 | 44.52 | 44.60 | 44.45 | 0 | 23,000 | -1.3 | |
07/06/2022 |
44.52
|
96,700 | 44.68 | 44.75 | 43.99 | 0 | 80,500 | -4.7 | |
06/06/2022 |
44.68
|
93,900 | 44.60 | 44.83 | 44.60 | 1,000 | 46,800 | -2.7 | |
03/06/2022 |
44.60
|
39,700 | 44.68 | 45.21 | 44.60 | 0 | 30,400 | -1.8 | |
02/06/2022 |
44.68
|
61,600 | 44.45 | 44.91 | 44.45 | 0 | 41,900 | -2.4 | |
01/06/2022 |
44.45
|
28,200 | 44.14 | 44.52 | 43.83 | 10,200 | 0 | 0.6 | |
31/05/2022 |
44.14
|
34,600 | 44.68 | 45.21 | 44.14 | 200 | 16,100 | -0.9 | |
30/05/2022 |
44.68
|
30,100 | 44.22 | 44.91 | 44.29 | 0 | 19,500 | -1.1 | |
27/05/2022 |
44.22
|
72,600 | 43.60 | 44.29 | 43.60 | 300 | 39,300 | -2.2 | |
26/05/2022 |
43.60
|
33,300 | 43.22 | 43.99 | 43.30 | 0 | 18,200 | -1.0 | |
25/05/2022 |
43.22
|
16,400 | 42.99 | 43.37 | 42.99 | 100 | 9,100 | -0.5 | |
24/05/2022 |
42.99
|
17,400 | 43.06 | 43.06 | 42.91 | 0 | 10,300 | -0.6 | |
23/05/2022 |
43.06
|
900 | 42.68 | 43.60 | 42.60 | 300 | 0 | 0.0 | |
20/05/2022 |
42.68
|
46,300 | 43.06 | 43.60 | 42.22 | 7,600 | 25,300 | -1.0 | |
19/05/2022 |
43.06
|
3,500 | 43.06 | 43.06 | 43.06 | 0 | 500 | -0.0 | |
18/05/2022 |
43.06
|
2,000 | 42.14 | 43.68 | 43.06 | 1,100 | 500 | 0.0 | |
17/05/2022 |
42.14
|
7,300 | 41.45 | 44.29 | 41.15 | 800 | 3,800 | -0.2 | |
16/05/2022 |
41.45
|
11,600 | 41.38 | 41.84 | 40.30 | 700 | 9,200 | -0.5 | |
13/05/2022 |
41.38
|
26,500 | 43.30 | 43.30 | 40.69 | 0 | 14,500 | -0.8 | |
12/05/2022 |
43.30
|
4,600 | 44.37 | 44.37 | 43.06 | 0 | 0 | 0 | |
11/05/2022 |
44.37
|
36,600 | 43.76 | 44.52 | 44.37 | 33,000 | 20,500 | 0.7 | |
10/05/2022 |
43.76
|
22,300 | 43.76 | 43.76 | 42.53 | 6,500 | 13,100 | -0.4 | |
09/05/2022 |
43.76
|
13,400 | 44.83 | 44.83 | 43.37 | 3,700 | 7,100 | -0.2 | |
06/05/2022 |
44.83
|
27,200 | 44.91 | 45.75 | 44.52 | 6,100 | 25,200 | -1.1 | |
05/05/2022 |
44.91
|
7,300 | 44.52 | 46.06 | 44.37 | 300 | 4,400 | -0.2 | |
04/05/2022 |
44.52
|
36,400 | 45.21 | 45.60 | 44.45 | 6,400 | 16,000 | -0.6 | |
29/04/2022 |
45.21
|
7,000 | 45.21 | 46.06 | 44.60 | 200 | 5,000 | -0.3 | |
28/04/2022 |
45.21
|
3,600 | 45.60 | 45.60 | 44.45 | 100 | 2,000 | -0.1 | |
27/04/2022 |
45.60
|
9,400 | 44.52 | 46.06 | 44.45 | 100 | 4,100 | -0.2 |