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) |
0.10 | 0.24% | 75,900 | -2,000 | -0.1 |
40.30
43.20
42
|
2 tháng
(2024-07-22) |
4.40 | 11.70% | 458,800 | -8,800 | -0.3 |
37.10
43.20
42
|
3 tháng
(2024-06-21) |
1.50 | 3.70% | 717,200 | 8,490 | 0.4 |
37.10
43.20
42
|
6 tháng
(2024-03-25) |
7.34 | 21.19% | 1,971,200 | -91,010 | -3.3 |
34
43.20
42
|
12 tháng
(2023-09-25) |
6.03 | 16.76% | 3,248,400 | 148,290 | 5.4 |
32.40
43.20
42
|
24 tháng
(2022-09-30) |
6.32 | 17.73% | 7,622,750 | 141,290 | 7.0 |
26.17
43.20
42
|
36 tháng
(2021-10-05) |
5.35 | 14.59% | 10,418,929 | 775,090 | 35.5 |
26.17
43.32
42
|
60 tháng
(2019-10-16) |
2.89 | 7.39% | 18,723,940 | -2,764,528 | -59.9 |
24.73
43.32
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2022 |
36.46
|
1 | 36.46 | 36.46 | 36.46 | 0 | 0 | 0 | |
13/09/2022 |
36.46
|
0 | 36.46 | 36.46 | 36.46 | 0 | 0 | 0 | |
12/09/2022 |
36.46
|
100 | 36.11 | 36.46 | 36.46 | 100 | 0 | 0.0 | |
09/09/2022 |
36.11
|
1,100 | 35.33 | 36.46 | 35.15 | 200 | 0 | 0.0 | |
08/09/2022 |
35.33
|
1,300 | 35.76 | 35.76 | 35.33 | 0 | 0 | 0 | |
07/09/2022 |
35.76
|
1,600 | 35.76 | 35.76 | 35.59 | 0 | 0 | 0 | |
06/09/2022 |
35.76
|
2,300 | 35.85 | 37.07 | 35.76 | 100 | 0 | 0.0 | |
05/09/2022 |
35.85
|
12,300 | 37.94 | 37.94 | 35.68 | 0 | 0 | 0 | |
31/08/2022 |
37.94
|
18,300 | 36.20 | 39.17 | 35.68 | 17,800 | 0 | 0.8 | |
30/08/2022 |
36.20
|
2,100 | 35.94 | 36.20 | 35.33 | 1,100 | 0 | 0.0 | |
29/08/2022 |
35.94
|
4,700 | 36.64 | 36.64 | 35.76 | 0 | 0 | 0 | |
26/08/2022 |
36.64
|
900 | 36.64 | 36.98 | 36.55 | 100 | 0 | 0.0 | |
25/08/2022 |
36.64
|
5,700 | 37.42 | 37.42 | 36.11 | 0 | 0 | 0 | |
24/08/2022 |
37.42
|
4,200 | 37.33 | 37.42 | 36.03 | 200 | 0 | 0.0 | |
23/08/2022 |
37.33
|
200 | 37.16 | 37.51 | 37.33 | 100 | 0 | 0.0 | |
22/08/2022 |
37.16
|
600 | 38.38 | 38.38 | 35.94 | 100 | 0 | 0.0 | |
19/08/2022 |
38.38
|
2,217 | 37.51 | 38.38 | 37.42 | 2,200 | 0 | 0.1 | |
18/08/2022 |
37.51
|
100 | 37.51 | 37.51 | 37.51 | 100 | 0 | 0.0 | |
17/08/2022 |
37.51
|
1,434 | 37.07 | 38.38 | 36.46 | 400 | 0 | 0.0 | |
16/08/2022 |
37.07
|
500 | 37.07 | 37.51 | 36.72 | 200 | 0 | 0.0 | |
15/08/2022 |
37.07
|
500 | 37.07 | 37.07 | 36.64 | 100 | 0 | 0.0 | |
12/08/2022 |
37.07
|
0 | 37.07 | 37.07 | 37.07 | 0 | 0 | 0 | |
11/08/2022 |
37.07
|
249 | 37.51 | 37.51 | 37.07 | 0 | 0 | 0 | |
10/08/2022 |
37.51
|
2,000 | 37.94 | 37.94 | 36.64 | 200 | 0 | 0.0 | |
09/08/2022 |
37.94
|
2,000 | 38.21 | 38.21 | 36.46 | 300 | 0 | 0.0 | |
08/08/2022 |
38.21
|
100 | 37.94 | 38.21 | 38.21 | 100 | 0 | 0.0 | |
05/08/2022 |
37.94
|
8,200 | 38.47 | 38.47 | 36.55 | 100 | 0 | 0.0 | |
04/08/2022 |
38.47
|
0 | 38.12 | 38.47 | 38.47 | 0 | 0 | 0 | |
03/08/2022 |
38.12
|
200 | 37.33 | 38.82 | 38.12 | 100 | 0 | 0.0 | |
02/08/2022 |
37.33
|
100 | 36.98 | 37.33 | 37.33 | 0 | 0 | 0 | |
01/08/2022 |
36.98
|
10,170 | 40.56 | 41.87 | 36.98 | 8,300 | 6,000 | 0.1 | |
29/07/2022 |
40.56
|
25,500 | 36.98 | 40.56 | 36.03 | 25,000 | 0 | 1.1 | |
28/07/2022 |
36.98
|
70 | 37.07 | 37.07 | 36.98 | 0 | 0 | 0 | |
27/07/2022 |
37.07
|
9,800 | 36.64 | 37.25 | 36.98 | 9,800 | 0 | 0.4 | |
26/07/2022 |
36.64
|
21,500 | 35.85 | 36.64 | 35.76 | 12,200 | 0 | 0.5 | |
25/07/2022 |
35.85
|
1,400 | 36.98 | 37.33 | 35.85 | 300 | 0 | 0.0 | |
22/07/2022 |
36.98
|
800 | 37.16 | 37.16 | 35.94 | 100 | 0 | 0.0 | |
21/07/2022 |
37.16
|
100 | 37.68 | 37.68 | 37.16 | 0 | 0 | 0 | |
20/07/2022 |
37.68
|
7,300 | 36.37 | 38.90 | 36.46 | 7,200 | 0 | 0.3 | |
19/07/2022 |
36.37
|
600 | 36.46 | 36.46 | 35.33 | 200 | 0 | 0.0 | |
18/07/2022 |
36.46
|
8,200 | 36.46 | 36.46 | 35.33 | 7,200 | 0 | 0.3 | |
15/07/2022 |
36.46
|
200 | 35.76 | 36.46 | 36.46 | 0 | 0 | 0 | |
14/07/2022 |
35.76
|
5,400 | 36.20 | 36.55 | 35.76 | 5,000 | 0 | 0.2 | |
13/07/2022 |
36.20
|
1,100 | 36.55 | 36.55 | 34.98 | 200 | 0 | 0.0 | |
12/07/2022 |
36.55
|
100 | 35.33 | 36.55 | 36.55 | 100 | 0 | 0.0 | |
11/07/2022 |
35.33
|
600 | 36.90 | 36.90 | 35.33 | 0 | 0 | 0 | |
08/07/2022 |
36.90
|
5,600 | 36.64 | 36.90 | 35.33 | 5,000 | 0 | 0.2 | |
07/07/2022 |
36.64
|
6,800 | 36.55 | 37.16 | 36.46 | 6,400 | 0 | 0.3 | |
06/07/2022 |
36.55
|
1,100 | 36.72 | 36.72 | 36.03 | 800 | 0 | 0.0 | |
05/07/2022 |
36.72
|
7,700 | 36.64 | 36.90 | 35.94 | 5,300 | 0 | 0.2 | |
04/07/2022 |
36.64
|
200 | 37.33 | 37.51 | 36.64 | 100 | 0 | 0.0 | |
01/07/2022 |
37.33
|
2,600 | 38.03 | 38.03 | 36.55 | 0 | 0 | 0 | |
30/06/2022 |
38.03
|
900 | 37.33 | 38.03 | 37.07 | 700 | 0 | 0.0 | |
29/06/2022 |
37.33
|
1,300 | 37.68 | 37.68 | 36.64 | 200 | 0 | 0.0 | |
28/06/2022 |
37.68
|
4,200 | 37.60 | 38.03 | 36.81 | 2,000 | 0 | 0.1 | |
27/06/2022 |
37.60
|
8,400 | 37.68 | 38.21 | 36.64 | 2,400 | 0 | 0.1 | |
24/06/2022 |
37.68
|
6,400 | 37.42 | 37.77 | 36.81 | 5,300 | 0 | 0.2 | |
23/06/2022 |
37.42
|
4,200 | 37.51 | 37.86 | 36.20 | 600 | 0 | 0.0 | |
22/06/2022 |
37.51
|
7,600 | 37.33 | 38.29 | 36.64 | 5,700 | 100 | 0.2 | |
21/06/2022 |
37.33
|
600 | 37.51 | 37.51 | 36.03 | 0 | 0 | 0 | |
20/06/2022 |
37.51
|
6,300 | 38.03 | 38.03 | 36.20 | 1,600 | 0 | 0.1 | |
17/06/2022 |
38.03
|
19,600 | 38.47 | 39.08 | 36.20 | 5,000 | 0 | 0.2 | |
16/06/2022 |
38.47
|
13,700 | 37.07 | 39.17 | 36.03 | 7,400 | 0 | 0.3 | |
15/06/2022 |
37.07
|
5,800 | 38.03 | 39.17 | 36.72 | 5,500 | 0 | 0.2 | |
14/06/2022 |
38.03
|
2,900 | 38.21 | 38.73 | 35.94 | 2,400 | 0 | 0.1 | |
13/06/2022 |
38.21
|
17,700 | 38.03 | 38.21 | 35.94 | 6,500 | 0 | 0.3 | |
10/06/2022 |
38.03
|
4,400 | 38.73 | 39.60 | 38.03 | 900 | 0 | 0.0 | |
09/06/2022 |
38.73
|
5,600 | 38.90 | 40.91 | 37.60 | 4,000 | 0 | 0.2 | |
08/06/2022 |
38.90
|
51,700 | 36.90 | 40.91 | 35.76 | 29,600 | 6,000 | 1.1 | |
07/06/2022 |
36.90
|
7,600 | 37.60 | 37.68 | 34.89 | 200 | 0 | 0.0 | |
06/06/2022 |
37.60
|
13,800 | 37.51 | 38.21 | 36.81 | 500 | 0 | 0.0 | |
03/06/2022 |
37.51
|
4,400 | 38.38 | 38.38 | 36.81 | 1,100 | 0 | 0.0 | |
02/06/2022 |
38.38
|
4,100 | 38.12 | 40.12 | 36.81 | 4,000 | 0 | 0.2 | |
01/06/2022 |
38.12
|
5,200 | 39.25 | 39.25 | 35.85 | 1,300 | 0 | 0.1 | |
31/05/2022 |
39.25
|
14,500 | 37.86 | 39.25 | 36.55 | 10,800 | 0 | 0.5 | |
30/05/2022 |
37.86
|
4,300 | 37.86 | 38.21 | 35.76 | 3,600 | 0 | 0.2 | |
27/05/2022 |
37.86
|
21,100 | 36.64 | 38.03 | 36.29 | 18,400 | 0 | 0.8 | |
26/05/2022 |
36.64
|
8,000 | 36.55 | 37.25 | 35.76 | 6,800 | 0 | 0.3 | |
25/05/2022 |
36.55
|
6,600 | 34.98 | 37.33 | 34.98 | 6,200 | 0 | 0.3 | |
24/05/2022 |
34.98
|
10,500 | 35.76 | 35.94 | 34.72 | 1,100 | 0 | 0.0 | |
23/05/2022 |
35.76
|
2,400 | 35.33 | 36.64 | 34.98 | 200 | 0 | 0.0 | |
20/05/2022 |
35.33
|
1,100 | 36.20 | 36.20 | 35.33 | 100 | 0 | 0.0 | |
19/05/2022: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
19/05/2022 |
36.20
|
6,000 | 35.85 | 37.16 | 35.07 | 500 | 0 | 0.0 | |
18/05/2022 |
35.85
|
400 | 37.07 | 37.15 | 35.85 | 100 | 0 | 0.0 | |
17/05/2022 |
37.07
|
26,900 | 36.11 | 37.24 | 35.94 | 20,000 | 0 | 0.8 | |
16/05/2022 |
36.11
|
400 | 36.63 | 36.81 | 36.11 | 100 | 0 | 0.0 | |
13/05/2022 |
36.63
|
6,400 | 36.89 | 37.33 | 34.72 | 200 | 0 | 0.0 | |
12/05/2022 |
36.89
|
18,200 | 37.59 | 37.59 | 34.81 | 200 | 0 | 0.0 | |
11/05/2022 |
37.59
|
2,400 | 37.07 | 37.59 | 36.46 | 1,400 | 0 | 0.1 | |
10/05/2022 |
37.07
|
6,100 | 34.81 | 37.15 | 35.59 | 3,600 | 0 | 0.2 | |
09/05/2022 |
34.81
|
50,400 | 38.28 | 38.28 | 34.72 | 200 | 0 | 0.0 | |
06/05/2022 |
38.28
|
6,400 | 38.54 | 38.54 | 37.41 | 100 | 0 | 0.0 | |
05/05/2022 |
38.54
|
3,000 | 39.84 | 39.84 | 38.37 | 100 | 0 | 0.0 | |
04/05/2022 |
39.84
|
5,100 | 43.32 | 43.32 | 38.19 | 200 | 0 | 0.0 | |
29/04/2022 |
43.32
|
95,000 | 38.54 | 43.32 | 36.46 | 67,800 | 0 | 3.1 | |
28/04/2022 |
38.54
|
2,200 | 38.37 | 39.50 | 37.33 | 300 | 0 | 0.0 | |
27/04/2022 |
38.37
|
1,800 | 38.19 | 39.06 | 37.76 | 200 | 0 | 0.0 | |
26/04/2022 |
38.19
|
21,800 | 38.72 | 38.72 | 36.46 | 100 | 0 | 0.0 | |
25/04/2022 |
38.72
|
71,500 | 39.76 | 39.93 | 37.85 | 25,500 | 0 | 1.1 | |
22/04/2022 |
39.76
|
42,200 | 39.76 | 40.36 | 39.58 | 33,700 | 0 | 1.5 |