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) |
-0.50 | -1.32% | 355,900 | 85,200 | 3.2 |
37.30
38.90
37.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.06% | 737,700 | 149,200 | 5.6 |
35.70
38.90
37.50
|
3 tháng
(2024-06-21) |
-1.80 | -4.58% | 1,372,500 | 151,360 | 5.7 |
35.70
40
37.50
|
6 tháng
(2024-03-25) |
-1 | -2.60% | 3,891,200 | 374,421 | 14.1 |
35.70
41.30
37.50
|
12 tháng
(2023-09-25) |
7.64 | 25.59% | 6,300,500 | 254,557 | 9.5 |
28.60
41.30
37.50
|
24 tháng
(2022-09-30) |
11.50 | 44.21% | 8,788,629 | 253,126 | 9.5 |
18.23
41.30
37.50
|
36 tháng
(2021-10-05) |
2.90 | 8.37% | 15,140,096 | 336,437 | 14.2 |
18.23
46.85
37.50
|
60 tháng
(2019-10-16) |
20.85 | 125.19% | 24,213,279 | 1,326,445 | 68.3 |
13.71
46.85
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
38.80
|
32,500 | 38.87 | 39.14 | 35.09 | 6,000 | 8,300 | -0.1 | |
25/04/2022 |
38.87
|
28,405 | 41.07 | 41.07 | 37.15 | 2,000 | 15,300 | -0.8 | |
22/04/2022 |
41.07
|
14,500 | 40.24 | 41.28 | 39.49 | 0 | 0 | 0 | |
21/04/2022 |
40.24
|
20,700 | 41.69 | 41.69 | 39.90 | 0 | 0 | 0 | |
20/04/2022 |
41.69
|
23,200 | 42.10 | 42.10 | 40.24 | 1,000 | 200 | 0.0 | |
19/04/2022 |
42.10
|
24,400 | 42.38 | 42.93 | 41.96 | 0 | 0 | 0 | |
18/04/2022 |
42.38
|
22,700 | 43.00 | 43.48 | 41.96 | 0 | 0 | 0 | |
15/04/2022 |
43.00
|
12,000 | 42.24 | 43.34 | 42.65 | 0 | 0 | 0 | |
14/04/2022 |
42.24
|
2,700 | 42.24 | 42.45 | 42.24 | 0 | 400 | -0.0 | |
13/04/2022 |
42.24
|
10,400 | 41.55 | 42.24 | 41.55 | 0 | 0 | 0 | |
12/04/2022 |
41.55
|
27,400 | 42.72 | 42.79 | 41.35 | 300 | 0 | 0.0 | |
08/04/2022 |
42.72
|
27,800 | 43.27 | 43.34 | 42.72 | 0 | 0 | 0 | |
07/04/2022 |
43.27
|
27,702 | 44.03 | 44.03 | 42.86 | 0 | 0 | 0 | |
06/04/2022 |
44.03
|
35,600 | 44.58 | 44.58 | 43.96 | 0 | 0 | 0 | |
05/04/2022 |
44.58
|
17,200 | 44.79 | 45.40 | 44.30 | 0 | 0 | 0 | |
04/04/2022 |
44.79
|
33,430 | 43.34 | 44.92 | 43.34 | 0 | 0 | 0 | |
01/04/2022 |
43.34
|
18,800 | 43.41 | 43.68 | 43.13 | 0 | 0 | 0 | |
31/03/2022 |
43.41
|
15,805 | 43.89 | 44.10 | 43.41 | 0 | 0 | 0 | |
30/03/2022 |
43.89
|
21,637 | 44.30 | 44.30 | 43.41 | 0 | 0 | 0 | |
29/03/2022 |
44.30
|
32,949 | 43.41 | 44.30 | 42.93 | 0 | 0 | 0 | |
28/03/2022 |
43.41
|
30,552 | 43.00 | 43.68 | 42.38 | 0 | 0 | 0 | |
25/03/2022 |
43.00
|
44,700 | 43.68 | 43.75 | 42.93 | 0 | 0 | 0 | |
24/03/2022 |
43.68
|
63,700 | 43.82 | 43.89 | 43.00 | 0 | 0 | 0 | |
23/03/2022 |
43.82
|
54,800 | 44.10 | 44.10 | 43.27 | 0 | 400 | -0.0 | |
22/03/2022 |
44.10
|
36,900 | 44.37 | 44.37 | 43.62 | 0 | 0 | 0 | |
21/03/2022 |
44.37
|
40,200 | 44.92 | 44.92 | 43.68 | 0 | 0 | 0 | |
18/03/2022 |
44.92
|
137,809 | 45.27 | 45.27 | 43.68 | 0 | 0 | 0 | |
17/03/2022 |
45.27
|
55,331 | 44.58 | 45.27 | 43.89 | 0 | 0 | 0 | |
16/03/2022 |
44.58
|
44,900 | 44.58 | 44.58 | 43.96 | 0 | 0 | 0 | |
15/03/2022 |
44.58
|
32,618 | 44.58 | 45.40 | 43.68 | 0 | 0 | 0 | |
14/03/2022 |
44.58
|
11,200 | 45.27 | 45.27 | 43.75 | 0 | 0 | 0 | |
11/03/2022 |
45.27
|
53,510 | 45.61 | 45.61 | 44.03 | 0 | 0 | 0 | |
10/03/2022 |
45.61
|
82,310 | 45.75 | 45.82 | 43.89 | 1,000 | 0 | 0.1 | |
09/03/2022 |
45.75
|
110,333 | 45.61 | 45.95 | 43.89 | 100 | 100 | -0.0 | |
08/03/2022 |
45.61
|
15,795 | 46.37 | 46.37 | 44.44 | 100 | 0 | 0.0 | |
07/03/2022 |
46.37
|
44,320 | 46.85 | 46.85 | 44.03 | 0 | 0 | 0 | |
04/03/2022 |
46.85
|
40,900 | 46.85 | 46.85 | 46.09 | 200 | 0 | 0.0 | |
03/03/2022 |
46.85
|
44,970 | 45.47 | 46.85 | 45.40 | 100 | 0 | 0.0 | |
02/03/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
02/03/2022 |
45.47
|
127,672 | 44.72 | 45.68 | 44.51 | 100 | 100 | 0 | |
01/03/2022 |
44.72
|
93,292 | 42.94 | 44.72 | 42.48 | 100 | 0 | 0.0 | |
28/02/2022 |
42.94
|
34,139 | 43.23 | 43.51 | 41.91 | 200 | 400 | -0.0 | |
25/02/2022 |
43.23
|
74,346 | 41.51 | 43.63 | 41.28 | 200 | 100 | 0.0 | |
24/02/2022 |
41.51
|
57,039 | 41.85 | 42.14 | 40.59 | 0 | 0 | 0 | |
23/02/2022 |
41.85
|
67,303 | 40.30 | 41.85 | 40.30 | 500 | 0 | 0.0 | |
22/02/2022 |
40.30
|
27,400 | 40.65 | 40.65 | 39.56 | 0 | 0 | 0 | |
21/02/2022 |
40.65
|
39,037 | 40.93 | 40.93 | 39.84 | 0 | 0 | 0 | |
18/02/2022 |
40.93
|
37,900 | 39.21 | 41.22 | 39.10 | 0 | 0 | 0 | |
17/02/2022 |
39.21
|
30,117 | 39.21 | 39.21 | 38.93 | 0 | 0 | 0 | |
16/02/2022 |
39.21
|
19,001 | 39.16 | 39.44 | 39.16 | 0 | 0 | 0 | |
15/02/2022 |
39.16
|
21,077 | 38.98 | 39.27 | 38.98 | 0 | 0 | 0 | |
14/02/2022 |
38.98
|
32,916 | 39.16 | 39.16 | 38.81 | 16,200 | 0 | 1.1 | |
11/02/2022 |
39.16
|
10,277 | 39.16 | 39.27 | 38.98 | 0 | 0 | 0 | |
10/02/2022 |
39.16
|
8,600 | 39.10 | 39.38 | 39.04 | 100 | 0 | 0.0 | |
09/02/2022 |
39.10
|
9,703 | 39.27 | 39.56 | 39.04 | 0 | 0 | 0 | |
08/02/2022 |
39.27
|
4,616 | 39.38 | 39.38 | 38.47 | 0 | 0 | 0 | |
07/02/2022 |
39.38
|
2,364 | 39.27 | 39.56 | 39.27 | 200 | 0 | 0.0 | |
28/01/2022 |
39.27
|
12,211 | 38.87 | 39.44 | 38.70 | 0 | 0 | 0 | |
27/01/2022 |
38.87
|
9,400 | 38.87 | 39.56 | 38.87 | 0 | 0 | 0 | |
26/01/2022 |
38.87
|
17,303 | 38.35 | 38.98 | 38.70 | 0 | 0 | 0 | |
25/01/2022 |
38.35
|
9,960 | 37.78 | 38.41 | 38.12 | 0 | 0 | 0 | |
24/01/2022 |
37.78
|
36,905 | 38.98 | 38.98 | 37.78 | 1,000 | 0 | 0.1 | |
21/01/2022 |
38.98
|
63,100 | 39.84 | 39.84 | 38.53 | 0 | 0 | 0 | |
20/01/2022 |
39.84
|
24,959 | 39.21 | 40.02 | 38.12 | 0 | 0 | 0 | |
19/01/2022 |
39.21
|
16,300 | 38.93 | 39.21 | 37.84 | 0 | 0 | 0 | |
18/01/2022 |
38.93
|
30,000 | 39.50 | 39.67 | 38.70 | 1,000 | 0 | 0.1 | |
17/01/2022 |
39.50
|
42,873 | 40.13 | 40.42 | 38.98 | 0 | 0 | 0 | |
14/01/2022 |
40.13
|
59,942 | 40.13 | 40.88 | 40.13 | 0 | 0 | 0 | |
13/01/2022 |
40.13
|
37,270 | 41.16 | 41.79 | 40.13 | 0 | 0 | 0 | |
12/01/2022 |
41.16
|
24,934 | 42.31 | 42.31 | 40.59 | 0 | 0 | 0 | |
11/01/2022 |
42.31
|
35,910 | 42.31 | 42.71 | 41.85 | 0 | 0 | 0 | |
10/01/2022 |
42.31
|
95,581 | 40.13 | 44.14 | 40.13 | 10 | 0 | 0.0 | |
07/01/2022 |
40.13
|
42,361 | 39.33 | 40.42 | 39.38 | 0 | 0 | 0 | |
06/01/2022 |
39.33
|
34,700 | 39.84 | 40.13 | 39.10 | 0 | 0 | 0 | |
05/01/2022 |
39.84
|
22,612 | 40.13 | 40.13 | 39.56 | 0 | 0 | 0 | |
04/01/2022 |
40.13
|
14,136 | 39.16 | 40.59 | 39.16 | 0 | 0 | 0 | |
31/12/2021 |
39.16
|
16,187 | 39.44 | 39.90 | 38.98 | 0 | 0 | 0 | |
30/12/2021 |
39.44
|
26,329 | 39.38 | 40.99 | 39.38 | 0 | 0 | 0 | |
29/12/2021 |
39.38
|
11,101 | 39.79 | 39.90 | 39.33 | 0 | 0 | 0 | |
28/12/2021 |
39.79
|
21,508 | 40.13 | 40.13 | 39.56 | 0 | 0 | 0 | |
27/12/2021 |
40.13
|
11,200 | 40.13 | 40.65 | 39.84 | 0 | 0 | 0 | |
24/12/2021 |
40.13
|
16,903 | 39.38 | 40.99 | 39.38 | 0 | 0 | 0 | |
23/12/2021 |
39.38
|
30,201 | 39.96 | 40.30 | 39.33 | 0 | 0 | 0 | |
22/12/2021 |
39.96
|
19,736 | 40.70 | 40.99 | 39.67 | 0 | 0 | 0 | |
21/12/2021 |
40.70
|
41,911 | 39.56 | 40.76 | 39.56 | 0 | 0 | 0 | |
20/12/2021 |
39.56
|
41,980 | 38.18 | 40.65 | 38.18 | 0 | 200 | -0.0 | |
17/12/2021 |
38.18
|
19,900 | 37.95 | 38.70 | 37.95 | 0 | 0 | 0 | |
16/12/2021 |
37.95
|
14,020 | 37.89 | 38.70 | 37.89 | 0 | 0 | 0 | |
15/12/2021 |
37.89
|
12,100 | 38.30 | 38.41 | 37.38 | 0 | 0 | 0 | |
14/12/2021 |
38.30
|
15,659 | 38.12 | 38.70 | 38.12 | 0 | 0 | 0 | |
13/12/2021 |
38.12
|
13,780 | 37.09 | 38.12 | 37.09 | 0 | 0 | 0 | |
10/12/2021 |
37.09
|
17,700 | 36.58 | 37.72 | 36.23 | 0 | 0 | 0 | |
09/12/2021 |
36.58
|
10,739 | 36.86 | 36.86 | 36.12 | 0 | 0 | 0 | |
08/12/2021 |
36.86
|
16,829 | 36.86 | 36.86 | 36.58 | 0 | 0 | 0 | |
07/12/2021 |
36.86
|
15,000 | 36.63 | 37.26 | 36.63 | 0 | 0 | 0 | |
06/12/2021 |
36.63
|
20,577 | 37.95 | 38.12 | 36.63 | 0 | 0 | 0 | |
03/12/2021 |
37.95
|
17,574 | 38.41 | 38.98 | 37.55 | 0 | 900 | -0.1 | |
02/12/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
02/12/2021 |
38.41
|
31,903 | 39.10 | 39.10 | 38.12 | 0 | 1 | -0.0 | |
01/12/2021 |
39.10
|
20,410 | 39.27 | 39.27 | 37.28 | 0 | 700 | -0.0 | |
30/11/2021 |
39.27
|
23,386 | 39.27 | 39.78 | 38.98 | 0 | 0 | 0 | |
29/11/2021 |
39.27
|
13,914 | 39.38 | 39.38 | 38.70 | 0 | 0 | 0 |