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) |
-1.40 | -2.57% | 49,600 | -200 | -0.0 |
53
55.90
53
|
2 tháng
(2024-07-22) |
-2.90 | -5.19% | 139,800 | -9,800 | -0.5 |
51.50
55.90
53
|
3 tháng
(2024-06-21) |
0.20 | 0.38% | 199,300 | -9,760 | -0.5 |
51.30
55.90
53
|
6 tháng
(2024-03-25) |
5.42 | 11.40% | 503,070 | 540 | 0.0 |
45.10
55.90
53
|
12 tháng
(2023-09-25) |
12.08 | 29.53% | 1,269,792 | -169,500 | -8.3 |
39.01
55.90
53
|
24 tháng
(2022-09-30) |
13.17 | 33.06% | 4,121,232 | -227,667 | -10.5 |
33.02
55.90
53
|
36 tháng
(2021-10-05) |
19.37 | 57.58% | 9,191,322 | -463,927 | -20.0 |
32.59
55.90
53
|
60 tháng
(2019-10-16) |
28.36 | 115.13% | 17,376,608 | -1,238,487 | -43.8 |
17.15
55.90
53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
42.00
|
5,100 | 42.99 | 42.99 | 42.00 | 0 | 100 | -0.0 | |
16/09/2022 |
42.99
|
19,174 | 43.27 | 43.99 | 42.00 | 1,100 | 0 | 0.1 | |
15/09/2022 |
43.27
|
4,641 | 43.18 | 45.98 | 43.27 | 0 | 0 | 0 | |
14/09/2022 |
43.18
|
10,547 | 43.36 | 43.81 | 43.18 | 0 | 0 | 0 | |
13/09/2022 |
43.36
|
2,520 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
12/09/2022 |
43.36
|
103,603 | 44.71 | 44.71 | 43.36 | 1,000 | 0 | 0.0 | |
09/09/2022 |
44.71
|
300 | 44.26 | 45.07 | 44.71 | 0 | 0 | 0 | |
08/09/2022 |
44.26
|
8,600 | 44.26 | 44.26 | 43.36 | 0 | 0 | 0 | |
07/09/2022 |
44.26
|
3,000 | 46.07 | 46.07 | 44.26 | 0 | 0 | 0 | |
06/09/2022 |
46.07
|
4,100 | 44.62 | 46.07 | 44.26 | 0 | 0 | 0 | |
05/09/2022 |
44.62
|
200 | 44.44 | 44.62 | 44.44 | 0 | 0 | 0 | |
31/08/2022 |
44.44
|
100 | 44.35 | 44.44 | 44.44 | 0 | 0 | 0 | |
30/08/2022 |
44.35
|
1,100 | 43.81 | 44.35 | 43.81 | 0 | 0 | 0 | |
29/08/2022 |
43.81
|
900 | 44.71 | 44.71 | 43.81 | 0 | 0 | 0 | |
26/08/2022 |
44.71
|
6,312 | 44.26 | 45.16 | 44.71 | 0 | 0 | 0 | |
25/08/2022 |
44.26
|
1,900 | 45.16 | 45.16 | 44.26 | 0 | 0 | 0 | |
24/08/2022 |
45.16
|
1,805 | 45.16 | 45.16 | 45.07 | 0 | 0 | 0 | |
23/08/2022 |
45.16
|
1,500 | 45.16 | 45.16 | 45.16 | 0 | 0 | 0 | |
22/08/2022 |
45.16
|
500 | 45.16 | 45.16 | 45.16 | 0 | 0 | 0 | |
19/08/2022 |
45.16
|
700 | 45.61 | 45.61 | 45.16 | 0 | 0 | 0 | |
18/08/2022 |
45.61
|
1,700 | 45.79 | 45.79 | 45.61 | 0 | 0 | 0 | |
17/08/2022 |
45.79
|
2,400 | 45.61 | 48.59 | 45.16 | 0 | 0 | 0 | |
16/08/2022 |
45.61
|
4,400 | 44.98 | 45.61 | 44.26 | 0 | 0 | 0 | |
15/08/2022 |
44.98
|
200 | 44.98 | 44.98 | 44.98 | 0 | 0 | 0 | |
12/08/2022 |
44.98
|
14,400 | 45.16 | 45.79 | 44.53 | 0 | 0 | 0 | |
11/08/2022 |
45.16
|
4,500 | 44.98 | 46.07 | 44.98 | 0 | 0 | 0 | |
10/08/2022 |
44.98
|
700 | 44.17 | 45.52 | 44.98 | 0 | 0 | 0 | |
09/08/2022 |
44.17
|
5,230 | 43.27 | 46.88 | 44.17 | 0 | 2,800 | -0.1 | |
08/08/2022 |
43.27
|
3,650 | 42.99 | 43.99 | 42.99 | 0 | 0 | 0 | |
05/08/2022 |
42.99
|
2,900 | 44.89 | 44.98 | 42.99 | 0 | 200 | -0.0 | |
04/08/2022 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
03/08/2022 |
44.89
|
1,600 | 44.98 | 44.98 | 44.62 | 0 | 0 | 0 | |
02/08/2022 |
44.98
|
100 | 45.07 | 45.07 | 44.98 | 0 | 0 | 0 | |
01/08/2022 |
45.07
|
13,900 | 44.17 | 45.07 | 42.45 | 0 | 0 | 0 | |
29/07/2022 |
44.17
|
14,900 | 45.07 | 45.07 | 42.45 | 0 | 0 | 0 | |
28/07/2022 |
45.07
|
700 | 44.26 | 45.16 | 44.26 | 0 | 0 | 0 | |
27/07/2022 |
44.26
|
1,300 | 45.16 | 45.16 | 44.26 | 0 | 0 | 0 | |
26/07/2022 |
45.16
|
6,200 | 43.72 | 45.88 | 43.54 | 0 | 1,500 | -0.1 | |
25/07/2022 |
43.72
|
6,400 | 43.63 | 43.72 | 42.09 | 0 | 0 | 0 | |
22/07/2022 |
43.63
|
3,200 | 43.72 | 43.81 | 42.18 | 0 | 0 | 0 | |
21/07/2022 |
43.72
|
7,000 | 44.26 | 44.26 | 43.72 | 0 | 0 | 0 | |
20/07/2022 |
44.26
|
11,500 | 43.90 | 44.26 | 43.81 | 0 | 0 | 0 | |
19/07/2022 |
43.90
|
3,360 | 44.71 | 45.98 | 41.73 | 0 | 960 | -0.0 | |
18/07/2022 |
44.71
|
2,600 | 46.07 | 46.07 | 44.71 | 100 | 0 | 0.0 | |
15/07/2022 |
46.07
|
9,500 | 46.25 | 46.25 | 45.16 | 0 | 500 | -0.0 | |
14/07/2022 |
46.25
|
13,300 | 46.07 | 46.25 | 46.07 | 0 | 0 | 0 | |
13/07/2022 |
46.07
|
7,500 | 44.98 | 46.34 | 42.99 | 0 | 0 | 0 | |
12/07/2022 |
44.98
|
5,000 | 47.87 | 47.87 | 43.36 | 0 | 0 | 0 | |
11/07/2022 |
47.87
|
15,400 | 49.23 | 49.23 | 46.97 | 0 | 0 | 0 | |
08/07/2022 |
49.23
|
2,700 | 49.68 | 49.68 | 48.32 | 0 | 0 | 0 | |
07/07/2022 |
49.68
|
59,400 | 48.23 | 49.68 | 48.23 | 0 | 0 | 0 | |
06/07/2022 |
48.23
|
44,300 | 48.32 | 49.59 | 48.23 | 200 | 26,200 | -1.4 | |
05/07/2022 |
48.32
|
39,400 | 48.14 | 49.68 | 48.14 | 200 | 4,100 | -0.2 | |
04/07/2022 |
48.14
|
39,700 | 43.81 | 48.14 | 44.17 | 0 | 0 | 0 | |
01/07/2022 |
43.81
|
44,000 | 43.27 | 44.71 | 42.90 | 0 | 0 | 0 | |
30/06/2022 |
43.27
|
4,300 | 43.36 | 44.44 | 43.18 | 0 | 0 | 0 | |
29/06/2022 |
43.36
|
4,800 | 43.99 | 43.99 | 43.18 | 0 | 0 | 0 | |
28/06/2022 |
43.99
|
6,300 | 43.72 | 44.08 | 43.27 | 0 | 0 | 0 | |
27/06/2022 |
43.72
|
7,451 | 41.55 | 44.17 | 42.00 | 0 | 0 | 0 | |
24/06/2022 |
41.55
|
7,300 | 40.65 | 41.55 | 40.19 | 0 | 0 | 0 | |
23/06/2022 |
40.65
|
9,100 | 39.47 | 40.65 | 39.29 | 0 | 0 | 0 | |
22/06/2022 |
39.47
|
9,400 | 39.47 | 41.46 | 39.02 | 0 | 0 | 0 | |
21/06/2022 |
39.47
|
8,600 | 39.29 | 40.10 | 39.29 | 0 | 0 | 0 | |
20/06/2022 |
39.29
|
27,400 | 39.29 | 40.65 | 39.29 | 0 | 0 | 0 | |
17/06/2022 |
39.29
|
5,100 | 40.92 | 40.92 | 38.84 | 100 | 0 | 0.0 | |
16/06/2022 |
40.92
|
3,800 | 38.84 | 41.46 | 39.29 | 0 | 0 | 0 | |
15/06/2022 |
38.84
|
27,502 | 39.65 | 39.65 | 38.57 | 0 | 0 | 0 | |
14/06/2022 |
39.65
|
26,700 | 39.83 | 39.83 | 38.39 | 2,800 | 0 | 0.1 | |
13/06/2022 |
39.83
|
20,300 | 40.01 | 40.10 | 39.74 | 8,900 | 0 | 0.4 | |
10/06/2022 |
40.01
|
36,000 | 39.83 | 40.56 | 39.74 | 25,800 | 0 | 1.1 | |
09/06/2022 |
39.83
|
3,300 | 41.46 | 41.55 | 39.83 | 0 | 0 | 0 | |
08/06/2022 |
41.46
|
7,900 | 40.19 | 41.55 | 40.56 | 0 | 0 | 0 | |
07/06/2022 |
40.19
|
17,500 | 40.83 | 41.10 | 37.03 | 3,200 | 0 | 0.1 | |
06/06/2022 |
40.83
|
4,550 | 40.38 | 40.83 | 40.65 | 300 | 0 | 0.0 | |
03/06/2022 |
40.38
|
4,330 | 41.55 | 41.55 | 40.38 | 0 | 0 | 0 | |
02/06/2022 |
41.55
|
2,600 | 42.27 | 42.27 | 41.55 | 0 | 100 | -0.0 | |
01/06/2022 |
42.27
|
369 | 42.36 | 42.36 | 42.27 | 0 | 0 | 0 | |
31/05/2022 |
42.36
|
3,000 | 42.45 | 43.36 | 40.65 | 0 | 0 | 0 | |
30/05/2022 |
42.45
|
3,200 | 42.63 | 42.81 | 42.27 | 0 | 0 | 0 | |
27/05/2022 |
42.63
|
2,400 | 43.08 | 43.36 | 42.00 | 0 | 0 | 0 | |
26/05/2022 |
43.08
|
1,600 | 43.36 | 43.36 | 42.45 | 0 | 0 | 0 | |
25/05/2022 |
43.36
|
1,720 | 42.45 | 43.36 | 41.55 | 0 | 0 | 0 | |
24/05/2022 |
42.45
|
100 | 40.28 | 42.45 | 42.45 | 0 | 0 | 0 | |
23/05/2022 |
40.28
|
800 | 40.28 | 43.27 | 40.28 | 0 | 0 | 0 | |
20/05/2022 |
40.28
|
19,160 | 41.55 | 44.62 | 39.92 | 0 | 0 | 0 | |
19/05/2022 |
41.55
|
6,100 | 42.45 | 42.45 | 41.19 | 0 | 0 | 0 | |
18/05/2022 |
42.45
|
4,600 | 43.18 | 45.70 | 40.74 | 0 | 0 | 0 | |
17/05/2022 |
43.18
|
6,700 | 40.65 | 43.18 | 37.67 | 0 | 0 | 0 | |
16/05/2022 |
40.65
|
14,600 | 38.48 | 41.55 | 36.31 | 100 | 0 | 0.0 | |
13/05/2022 |
38.48
|
78,659 | 42.09 | 44.26 | 38.48 | 0 | 2,100 | -0.1 | |
12/05/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
12/05/2022 |
42.09
|
9,905 | 45.98 | 45.98 | 42.09 | 0 | 0 | 0 | |
11/05/2022 |
45.98
|
100 | 45.02 | 45.98 | 45.98 | 0 | 0 | 0 | |
10/05/2022 |
45.02
|
10,800 | 42.41 | 45.19 | 42.59 | 0 | 0 | 0 | |
09/05/2022 |
42.41
|
15,564 | 46.06 | 46.06 | 42.41 | 0 | 0 | 0 | |
06/05/2022 |
46.06
|
8,200 | 45.63 | 46.06 | 43.54 | 0 | 0 | 0 | |
05/05/2022 |
45.63
|
46,800 | 47.19 | 47.19 | 45.19 | 0 | 0 | 0 | |
04/05/2022 |
47.19
|
10,100 | 48.67 | 48.67 | 46.93 | 0 | 0 | 0 | |
29/04/2022 |
48.67
|
3,600 | 46.93 | 48.67 | 46.93 | 0 | 0 | 0 | |
28/04/2022 |
46.93
|
34,400 | 46.06 | 48.50 | 44.85 | 0 | 5,000 | -0.3 | |
27/04/2022 |
46.06
|
7,600 | 44.67 | 46.93 | 45.19 | 0 | 0 | 0 |