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) |
1.95 | 5.06% | 650,600 | 312,200 | 12.5 |
38.50
40.50
40.45
|
2 tháng
(2024-07-22) |
0.45 | 1.12% | 787,900 | 311,680 | 12.5 |
37
40.50
40.45
|
3 tháng
(2024-06-21) |
-2.90 | -6.69% | 1,121,000 | 308,380 | 12.3 |
37
44.40
40.45
|
6 tháng
(2024-03-25) |
1.65 | 4.25% | 1,746,800 | 311,280 | 12.5 |
37
44.60
40.45
|
12 tháng
(2023-09-25) |
8.45 | 26.41% | 2,672,300 | 312,780 | 12.5 |
30
44.60
40.45
|
24 tháng
(2022-09-30) |
2.83 | 7.53% | 5,824,500 | 315,966 | 18.4 |
22.85
44.60
40.45
|
36 tháng
(2021-10-05) |
3.71 | 10.11% | 10,310,400 | 309,666 | 19.1 |
22.85
49.14
40.45
|
60 tháng
(2019-10-16) |
7.58 | 23.07% | 21,460,340 | -2,068,284 | -55.5 |
19.09
49.14
40.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2022 |
48.29
|
127,800 | 49.14 | 49.14 | 47.35 | 0 | 0 | 0 | |
18/04/2022 |
49.14
|
239,400 | 48.29 | 50.19 | 47.35 | 0 | 0 | 0 | |
15/04/2022 |
48.29
|
126,400 | 48.20 | 48.77 | 45.45 | 0 | 0 | 0 | |
14/04/2022 |
48.20
|
151,800 | 47.35 | 48.29 | 46.40 | 0 | 0 | 0 | |
13/04/2022 |
47.35
|
43,200 | 47.25 | 47.82 | 46.59 | 0 | 0 | 0 | |
12/04/2022 |
47.25
|
129,400 | 47.35 | 49.14 | 46.40 | 0 | 0 | 0 | |
08/04/2022 |
47.35
|
105,900 | 49.05 | 49.05 | 47.35 | 0 | 0 | 0 | |
07/04/2022 |
49.05
|
252,500 | 49.05 | 50.19 | 46.40 | 0 | 0 | 0 | |
06/04/2022 |
49.05
|
119,200 | 47.82 | 51.13 | 48.01 | 0 | 0 | 0 | |
05/04/2022 |
47.82
|
132,500 | 44.69 | 47.82 | 43.84 | 0 | 0 | 0 | |
04/04/2022 |
44.69
|
87,200 | 44.03 | 44.69 | 42.61 | 0 | 0 | 0 | |
01/04/2022 |
44.03
|
32,800 | 43.37 | 44.03 | 43.37 | 0 | 0 | 0 | |
31/03/2022 |
43.37
|
12,600 | 43.56 | 43.56 | 42.61 | 0 | 0 | 0 | |
30/03/2022 |
43.56
|
15,800 | 43.08 | 43.94 | 42.90 | 0 | 0 | 0 | |
29/03/2022 |
43.08
|
12,600 | 43.75 | 43.75 | 42.61 | 0 | 0 | 0 | |
28/03/2022 |
43.75
|
3,500 | 43.18 | 43.75 | 43.23 | 0 | 0 | 0 | |
25/03/2022 |
43.18
|
71,200 | 44.03 | 44.03 | 42.61 | 0 | 0 | 0 | |
24/03/2022 |
44.03
|
136,100 | 43.75 | 44.03 | 43.75 | 0 | 0 | 0 | |
23/03/2022 |
43.75
|
58,200 | 43.18 | 44.03 | 42.61 | 0 | 0 | 0 | |
22/03/2022 |
43.18
|
113,600 | 44.51 | 44.51 | 42.61 | 0 | 0 | 0 | |
21/03/2022 |
44.51
|
1,900 | 46.02 | 46.02 | 44.51 | 0 | 0 | 0 | |
18/03/2022 |
46.02
|
1,000 | 45.93 | 46.02 | 46.02 | 0 | 0 | 0 | |
17/03/2022 |
45.93
|
16,100 | 45.26 | 45.93 | 44.51 | 0 | 0 | 0 | |
16/03/2022 |
45.26
|
0 | 45.26 | 45.26 | 45.26 | 0 | 0 | 0 | |
15/03/2022 |
45.26
|
0 | 45.26 | 45.26 | 45.26 | 0 | 0 | 0 | |
14/03/2022 |
45.26
|
0 | 45.26 | 45.26 | 45.26 | 0 | 0 | 0 | |
11/03/2022 |
45.26
|
0 | 45.26 | 45.26 | 45.26 | 0 | 0 | 0 | |
10/03/2022 |
45.26
|
300 | 45.45 | 45.45 | 45.26 | 0 | 0 | 0 | |
09/03/2022 |
45.45
|
6,300 | 45.12 | 45.45 | 44.98 | 0 | 600 | -0.0 | |
08/03/2022 |
45.12
|
300 | 43.56 | 45.12 | 43.65 | 0 | 0 | 0 | |
07/03/2022 |
43.56
|
1,000 | 45.45 | 45.45 | 43.56 | 0 | 0 | 0 | |
04/03/2022 |
45.45
|
16,500 | 45.45 | 45.45 | 45.40 | 0 | 0 | 0 | |
03/03/2022 |
45.45
|
13,800 | 43.56 | 45.45 | 43.56 | 0 | 0 | 0 | |
02/03/2022 |
43.56
|
22,600 | 45.45 | 45.45 | 43.23 | 0 | 0 | 0 | |
01/03/2022 |
45.45
|
3,700 | 45.74 | 45.74 | 45.45 | 0 | 0 | 0 | |
28/02/2022 |
45.74
|
1,600 | 45.83 | 45.83 | 43.56 | 0 | 0 | 0 | |
25/02/2022 |
45.83
|
1,700 | 44.51 | 46.49 | 45.83 | 0 | 0 | 0 | |
24/02/2022 |
44.51
|
17,000 | 45.45 | 45.45 | 44.51 | 0 | 0 | 0 | |
23/02/2022 |
45.45
|
8,500 | 43.56 | 45.45 | 43.56 | 0 | 0 | 0 | |
22/02/2022 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
21/02/2022 |
43.56
|
7,300 | 43.56 | 43.65 | 43.56 | 0 | 0 | 0 | |
18/02/2022 |
43.56
|
4,800 | 45.45 | 45.45 | 43.23 | 0 | 0 | 0 | |
17/02/2022 |
45.45
|
100 | 45.74 | 45.74 | 45.45 | 0 | 0 | 0 | |
16/02/2022 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 | |
15/02/2022 |
45.74
|
100 | 45.83 | 45.83 | 45.74 | 0 | 0 | 0 | |
14/02/2022 |
45.83
|
2,200 | 45.83 | 45.83 | 44.03 | 0 | 0 | 0 | |
11/02/2022 |
45.83
|
5,200 | 45.45 | 45.93 | 44.79 | 0 | 0 | 0 | |
10/02/2022 |
45.45
|
2,400 | 44.55 | 45.45 | 45.36 | 0 | 0 | 0 | |
09/02/2022 |
44.55
|
900 | 45.50 | 45.50 | 44.55 | 0 | 0 | 0 | |
08/02/2022 |
45.50
|
1,300 | 47.82 | 47.82 | 45.50 | 0 | 0 | 0 | |
07/02/2022 |
47.82
|
1,000 | 45.93 | 48.10 | 47.16 | 0 | 0 | 0 | |
28/01/2022 |
45.93
|
1,300 | 46.11 | 46.11 | 44.13 | 0 | 0 | 0 | |
27/01/2022 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
26/01/2022 |
46.11
|
6,700 | 46.02 | 46.35 | 46.11 | 0 | 0 | 0 | |
25/01/2022 |
46.02
|
14,400 | 44.03 | 46.02 | 44.03 | 0 | 0 | 0 | |
24/01/2022 |
44.03
|
7,500 | 45.36 | 45.45 | 44.03 | 0 | 0 | 0 | |
21/01/2022 |
45.36
|
4,900 | 44.46 | 45.45 | 43.56 | 0 | 0 | 0 | |
20/01/2022 |
44.46
|
68,600 | 43.42 | 44.46 | 42.71 | 0 | 0 | 0 | |
19/01/2022 |
43.42
|
60,100 | 42.23 | 43.56 | 41.95 | 0 | 0 | 0 | |
18/01/2022 |
42.23
|
7,500 | 42.52 | 42.52 | 39.87 | 0 | 0 | 0 | |
17/01/2022 |
42.52
|
0 | 42.52 | 42.52 | 42.52 | 0 | 0 | 0 | |
14/01/2022 |
42.52
|
200 | 42.56 | 42.56 | 40.15 | 0 | 0 | 0 | |
13/01/2022 |
42.56
|
51,300 | 41.76 | 42.61 | 41.66 | 0 | 0 | 0 | |
12/01/2022 |
41.76
|
1,400 | 41.85 | 41.85 | 39.34 | 0 | 0 | 0 | |
11/01/2022 |
41.85
|
200 | 40.72 | 41.85 | 40.72 | 0 | 0 | 0 | |
10/01/2022 |
40.72
|
21,500 | 41.19 | 42.09 | 39.77 | 0 | 0 | 0 | |
07/01/2022 |
41.19
|
13,100 | 42.04 | 42.04 | 41.19 | 0 | 0 | 0 | |
06/01/2022 |
42.04
|
22,700 | 41.29 | 42.33 | 41.29 | 0 | 0 | 0 | |
05/01/2022 |
41.29
|
2,800 | 41.05 | 41.29 | 41.19 | 0 | 0 | 0 | |
04/01/2022 |
41.05
|
25,300 | 42.56 | 43.04 | 39.68 | 0 | 1,500 | -0.1 | |
31/12/2021 |
42.56
|
4,900 | 42.61 | 42.61 | 41.05 | 0 | 0 | 0 | |
30/12/2021 |
42.61
|
14,400 | 43.56 | 43.56 | 41.66 | 0 | 0 | 0 | |
29/12/2021 |
43.56
|
13,800 | 41.66 | 44.51 | 41.19 | 0 | 100 | -0.0 | |
28/12/2021 |
41.66
|
1,900 | 42.71 | 43.27 | 41.66 | 0 | 0 | 0 | |
27/12/2021 |
42.71
|
200 | 42.80 | 42.80 | 42.71 | 0 | 0 | 0 | |
24/12/2021 |
42.80
|
100 | 41.29 | 42.80 | 42.80 | 0 | 0 | 0 | |
23/12/2021 |
41.29
|
1,500 | 41.66 | 41.66 | 41.19 | 0 | 0 | 0 | |
22/12/2021 |
41.66
|
4,800 | 41.29 | 41.66 | 41.24 | 0 | 0 | 0 | |
21/12/2021 |
41.29
|
700 | 43.27 | 43.37 | 41.29 | 0 | 0 | 0 | |
20/12/2021 |
43.27
|
2,200 | 43.08 | 44.41 | 43.27 | 0 | 0 | 0 | |
17/12/2021 |
43.08
|
8,500 | 42.61 | 43.56 | 42.61 | 0 | 0 | 0 | |
16/12/2021 |
42.61
|
3,300 | 43.08 | 43.56 | 41.66 | 0 | 0 | 0 | |
15/12/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/12/2021 |
43.08
|
15,600 | 43.42 | 43.42 | 43.08 | 0 | 0 | 0 | |
14/12/2021 |
43.42
|
200 | 43.46 | 43.46 | 43.42 | 0 | 0 | 0 | |
13/12/2021 |
43.46
|
16,600 | 42.63 | 43.46 | 42.35 | 0 | 0 | 0 | |
10/12/2021 |
42.63
|
25,200 | 42.63 | 43.37 | 42.35 | 0 | 0 | 0 | |
09/12/2021 |
42.63
|
400 | 43.37 | 43.51 | 42.63 | 0 | 0 | 0 | |
08/12/2021 |
43.37
|
1,900 | 43.37 | 43.42 | 42.26 | 0 | 0 | 0 | |
07/12/2021 |
43.37
|
51,300 | 42.72 | 44.02 | 42.26 | 0 | 0 | 0 | |
06/12/2021 |
42.72
|
8,900 | 44.95 | 44.95 | 41.98 | 0 | 0 | 0 | |
03/12/2021 |
44.95
|
0 | 44.95 | 44.95 | 44.95 | 0 | 0 | 0 | |
02/12/2021 |
44.95
|
10,200 | 44.48 | 44.95 | 41.98 | 0 | 0 | 0 | |
01/12/2021 |
44.48
|
17,700 | 44.02 | 44.48 | 43.56 | 0 | 0 | 0 | |
30/11/2021 |
44.02
|
104,500 | 43.60 | 45.32 | 44.02 | 0 | 0 | 0 | |
29/11/2021 |
43.60
|
11,500 | 42.63 | 44.02 | 41.70 | 0 | 0 | 0 | |
26/11/2021 |
42.63
|
1,800 | 43.56 | 43.56 | 41.98 | 0 | 0 | 0 | |
25/11/2021 |
43.56
|
1,200 | 43.56 | 44.30 | 43.56 | 0 | 0 | 0 | |
24/11/2021 |
43.56
|
1,700 | 42.63 | 43.56 | 41.79 | 0 | 0 | 0 | |
23/11/2021 |
42.63
|
800 | 42.63 | 42.63 | 42.63 | 0 | 0 | 0 | |
22/11/2021 |
42.63
|
22,500 | 43.56 | 43.56 | 41.75 | 0 | 0 | 0 |