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 | -6.77% | 76,600 | -46,950 | -0.6 |
11.90
13.30
12.40
|
2 tháng
(2024-07-22) |
-1.25 | -9.16% | 151,900 | -61,085 | -0.8 |
11.90
14
12.40
|
3 tháng
(2024-06-21) |
-4.70 | -27.49% | 309,300 | -86,682 | -1.2 |
11.90
17.10
12.40
|
6 tháng
(2024-03-25) |
-6.80 | -35.42% | 532,600 | -160,211 | -2.4 |
11.90
19.20
12.40
|
12 tháng
(2023-09-25) |
-13.70 | -52.49% | 2,311,200 | -272,246 | -4.7 |
11.90
27.50
12.40
|
24 tháng
(2022-09-30) |
-26.76 | -68.34% | 4,000,300 | 257,820 | 13.0 |
11.90
40
12.40
|
36 tháng
(2021-10-05) |
-26.62 | -68.22% | 34,995,500 | 1,029,998 | 47.2 |
11.90
49.77
12.40
|
60 tháng
(2019-12-26) |
-17.57 | -58.63% | 59,872,899 | 1,046,647 | 47.6 |
11.90
57.42
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2021 |
43.07
|
165,000 | 42.88 | 43.16 | 42.74 | 0 | 0 | 0 | |
19/11/2021 |
42.88
|
111,200 | 42.88 | 43.26 | 42.79 | 0 | 0 | 0 | |
18/11/2021 |
42.88
|
125,200 | 42.88 | 43.07 | 42.79 | 0 | 0 | 0 | |
17/11/2021 |
42.88
|
134,200 | 42.93 | 43.16 | 42.88 | 300 | 0 | 0.0 | |
16/11/2021 |
42.93
|
75,300 | 42.98 | 43.12 | 42.88 | 2,900 | 0 | 0.1 | |
15/11/2021 |
42.98
|
110,900 | 42.98 | 43.26 | 42.84 | 18,500 | 1,600 | 0.8 | |
12/11/2021 |
42.98
|
100,700 | 42.88 | 42.98 | 42.70 | 17,800 | 10,300 | 0.3 | |
11/11/2021 |
42.88
|
129,100 | 43.16 | 43.26 | 42.88 | 0 | 0 | 0 | |
10/11/2021 |
43.16
|
104,300 | 43.16 | 43.44 | 42.88 | 3,000 | 0 | 0 | |
09/11/2021 |
43.16
|
124,900 | 42.79 | 43.16 | 42.79 | 12,100 | 4,500 | 0.4 | |
08/11/2021 |
42.79
|
116,200 | 43.44 | 43.91 | 42.51 | 7,400 | 25,100 | -0.8 | |
05/11/2021 |
43.44
|
103,000 | 43.72 | 43.81 | 43.16 | 100 | 1,000 | -0.0 | |
04/11/2021 |
43.72
|
151,600 | 44.28 | 44.37 | 43.07 | 6,200 | 7,300 | -0.1 | |
03/11/2021 |
44.28
|
127,100 | 44.56 | 45.21 | 44.28 | 0 | 0 | 0 | |
02/11/2021 |
44.56
|
213,200 | 43.44 | 44.65 | 43.35 | 6,000 | 0 | 0.3 | |
01/11/2021 |
43.44
|
149,900 | 42.70 | 43.72 | 42.37 | 200 | 200 | 0.0 | |
29/10/2021 |
42.70
|
113,900 | 42.60 | 43.07 | 42.70 | 19,900 | 0 | 0.9 | |
28/10/2021 |
42.60
|
146,700 | 42.88 | 43.16 | 42.60 | 1,800 | 0 | 0.1 | |
27/10/2021 |
42.88
|
82,200 | 43.07 | 43.07 | 42.60 | 0 | 0 | 0 | |
26/10/2021 |
43.07
|
106,600 | 43.26 | 43.35 | 42.60 | 5,500 | 0 | 0.3 | |
25/10/2021 |
43.26
|
142,900 | 42.98 | 43.44 | 42.88 | 13,800 | 800 | 0.6 | |
22/10/2021 |
42.98
|
120,600 | 42.98 | 43.44 | 42.88 | 15,000 | 0 | 0.7 | |
21/10/2021 |
42.98
|
134,000 | 43.26 | 43.26 | 42.88 | 12,200 | 0 | 0.6 | |
20/10/2021 |
43.26
|
102,900 | 43.26 | 43.63 | 42.88 | 21,100 | 100 | 1.0 | |
19/10/2021 |
43.26
|
113,500 | 42.79 | 43.53 | 42.42 | 36,700 | 0 | 1.7 | |
18/10/2021 |
42.79
|
142,700 | 43.26 | 43.72 | 41.12 | 23,700 | 0 | 1.1 | |
15/10/2021 |
43.26
|
171,100 | 42.79 | 43.81 | 42.88 | 48,200 | 0 | 2.3 | |
14/10/2021 |
42.79
|
247,200 | 41.30 | 43.16 | 41.40 | 107,400 | 300 | 4.9 | |
13/10/2021 |
41.30
|
139,100 | 40.65 | 41.58 | 40.84 | 31,900 | 0 | 1.4 | |
12/10/2021 |
40.65
|
141,400 | 40.84 | 41.02 | 40 | 30,600 | 0 | 1.3 | |
11/10/2021 |
40.84
|
119,800 | 40.74 | 40.93 | 40.47 | 33,900 | 2,000 | 0 | |
08/10/2021 |
40.74
|
206,300 | 39.91 | 40.93 | 39.91 | 45,000 | 10,000 | 1.5 | |
07/10/2021 |
39.91
|
127,700 | 39.21 | 40 | 39.16 | 1,200 | 0 | 0.1 | |
06/10/2021 |
39.21
|
140,600 | 39.02 | 39.63 | 39.07 | 3,000 | 0 | 0.1 | |
05/10/2021 |
39.02
|
115,700 | 38.60 | 39.35 | 38.33 | 11,000 | 2,000 | 0.4 | |
04/10/2021 |
38.60
|
136,500 | 39.07 | 39.26 | 38.23 | 2,900 | 3,800 | -0.0 | |
01/10/2021 |
39.07
|
102,200 | 39.07 | 39.07 | 38.70 | 24,000 | 24,000 | 0 | |
30/09/2021 |
39.07
|
121,200 | 39.07 | 39.26 | 38.88 | 100 | 0 | 0.0 | |
29/09/2021 |
39.07
|
97,900 | 39.63 | 39.91 | 39.07 | 0 | 0 | 0 | |
28/09/2021 |
39.63
|
111,800 | 39.81 | 40 | 39.44 | 1,500 | 0 | 0.1 | |
27/09/2021 |
39.81
|
88,800 | 39.91 | 40.19 | 39.21 | 1,100 | 0 | 0.0 | |
24/09/2021 |
39.91
|
115,900 | 39.49 | 39.91 | 39.44 | 3,000 | 0 | 0.1 | |
23/09/2021 |
39.49
|
156,800 | 39.44 | 39.63 | 39.07 | 500 | 0 | 0.0 | |
22/09/2021 |
39.44
|
105,700 | 39.53 | 39.81 | 39.07 | 0 | 1,000 | -0.0 | |
21/09/2021 |
39.53
|
135,100 | 40.65 | 40.65 | 38.88 | 1,600 | 500 | 0.0 | |
20/09/2021 |
40.65
|
94,100 | 40.56 | 40.84 | 40.37 | 0 | 14,000 | -0.6 | |
17/09/2021 |
40.56
|
124,200 | 40.47 | 40.74 | 40.47 | 0 | 4,500 | -0.2 | |
16/09/2021 |
40.47
|
157,000 | 39.44 | 40.56 | 39.44 | 8,400 | 3,000 | 0.2 | |
15/09/2021 |
39.44
|
99,100 | 39.44 | 39.81 | 39.26 | 14,100 | 3,000 | 0.5 | |
14/09/2021 |
39.44
|
173,000 | 40.09 | 40.47 | 39.35 | 2,400 | 3,000 | -0.0 | |
13/09/2021 |
40.09
|
136,200 | 40.93 | 41.40 | 40.09 | 5,000 | 3,000 | 0.1 | |
10/09/2021 |
40.93
|
199,100 | 39.81 | 41.58 | 39.91 | 1,100 | 3,000 | -0.1 | |
09/09/2021 |
39.81
|
144,100 | 41.30 | 41.30 | 39.81 | 200 | 0 | 0.0 | |
08/09/2021 |
41.30
|
171,700 | 42.70 | 42.70 | 40.09 | 0 | 400 | -0.0 | |
07/09/2021 |
42.70
|
183,600 | 43.53 | 43.91 | 42.33 | 2,100 | 500 | 0.1 | |
06/09/2021 |
43.53
|
223,900 | 41.40 | 43.72 | 42.14 | 0 | 200 | -0.0 | |
01/09/2021 |
41.40
|
299,500 | 38.70 | 41.40 | 38.60 | 11,500 | 4,500 | 0.3 | |
31/08/2021 |
38.70
|
110,200 | 38.47 | 38.88 | 38.33 | 0 | 0 | 0 | |
30/08/2021 |
38.47
|
87,500 | 38.42 | 38.70 | 38.33 | 200 | 0 | 0.0 | |
27/08/2021 |
38.42
|
96,500 | 38.42 | 38.79 | 38.33 | 100 | 900 | -0.0 | |
26/08/2021 |
38.42
|
82,800 | 38.60 | 38.88 | 38.33 | 0 | 0 | 0 | |
25/08/2021 |
38.60
|
92,400 | 38.28 | 38.60 | 38.14 | 0 | 0 | 0 | |
24/08/2021 |
38.28
|
111,900 | 38.98 | 39.07 | 38.14 | 0 | 0 | 0 | |
23/08/2021 |
38.98
|
80,500 | 38.98 | 39.07 | 38.14 | 500 | 0 | 0.0 | |
20/08/2021 |
38.98
|
80,400 | 39.16 | 39.26 | 38.79 | 0 | 0 | 0 | |
19/08/2021 |
39.16
|
102,100 | 38.98 | 39.26 | 38.93 | 0 | 0 | 0 | |
18/08/2021 |
38.98
|
86,700 | 39.07 | 39.53 | 38.88 | 0 | 0 | 0 | |
17/08/2021 |
39.07
|
105,900 | 39.16 | 39.35 | 39.07 | 6,500 | 0 | 0.3 | |
16/08/2021 |
39.16
|
93,900 | 39.16 | 39.26 | 39.07 | 0 | 0 | 0 | |
13/08/2021 |
39.16
|
86,400 | 39.07 | 39.26 | 38.88 | 1,600 | 0 | 0 | |
12/08/2021 |
39.07
|
99,400 | 39.02 | 39.53 | 38.98 | 100 | 0 | 0.0 | |
11/08/2021 |
39.02
|
81,500 | 39.40 | 39.63 | 38.88 | 100 | 0 | 0.0 | |
10/08/2021 |
39.40
|
102,600 | 40.42 | 40.42 | 39.07 | 500 | 0 | 0.0 | |
09/08/2021 |
40.42
|
69,100 | 40.74 | 40.93 | 40 | 300 | 0 | 0.0 | |
06/08/2021: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
06/08/2021 |
40.74
|
77,300 | 40.63 | 40.74 | 40.47 | 1,100 | 0 | 0.0 | |
05/08/2021 |
40.63
|
81,200 | 40.51 | 40.68 | 40.43 | 400 | 0 | 0.0 | |
04/08/2021 |
40.51
|
94,100 | 39.96 | 40.51 | 39.96 | 4,400 | 0 | 0.2 | |
03/08/2021 |
39.96
|
74,600 | 39.84 | 39.96 | 39.42 | 0 | 0 | 0 | |
02/08/2021 |
39.84
|
93,100 | 39.92 | 39.92 | 39.59 | 4,400 | 0 | 0.2 | |
30/07/2021 |
39.92
|
124,300 | 39.25 | 40.01 | 38.92 | 0 | 1,200 | -0.1 | |
29/07/2021 |
39.25
|
129,000 | 38.50 | 39.34 | 38.50 | 1,000 | 0 | 0.0 | |
28/07/2021 |
38.50
|
147,300 | 37.83 | 38.50 | 37.83 | 300 | 0 | 0.0 | |
27/07/2021 |
37.83
|
82,900 | 38.17 | 38.17 | 37.83 | 400 | 0 | 0.0 | |
26/07/2021 |
38.17
|
102,300 | 38.00 | 38.25 | 37.75 | 0 | 0 | 0 | |
23/07/2021 |
38.00
|
91,500 | 38.00 | 38.00 | 37.58 | 100 | 0 | 0.0 | |
22/07/2021 |
38.00
|
79,400 | 37.87 | 38.08 | 37.87 | 0 | 0 | 0 | |
21/07/2021 |
37.87
|
108,700 | 37.75 | 38.17 | 37.66 | 0 | 0 | 0 | |
20/07/2021 |
37.75
|
85,500 | 38.00 | 38.17 | 37.24 | 0 | 0 | 0 | |
19/07/2021 |
38.00
|
74,500 | 38.50 | 38.50 | 37.24 | 0 | 300 | -0.0 | |
16/07/2021 |
38.50
|
64,400 | 38.21 | 38.50 | 38.08 | 400 | 0 | 0.0 | |
15/07/2021 |
38.21
|
72,500 | 38.04 | 38.33 | 37.91 | 100 | 0 | 0.0 | |
14/07/2021 |
38.04
|
61,100 | 38.17 | 38.50 | 38.04 | 0 | 0 | 0 | |
13/07/2021 |
38.17
|
82,400 | 37.83 | 38.50 | 37.83 | 0 | 0 | 0 | |
12/07/2021 |
37.83
|
102,000 | 39.34 | 39.42 | 36.62 | 600 | 2,900 | -0.1 | |
09/07/2021 |
39.34
|
76,600 | 39.50 | 39.50 | 38.92 | 400 | 0 | 0.0 | |
08/07/2021 |
39.50
|
66,600 | 39.34 | 39.76 | 39.25 | 0 | 0 | 0 | |
07/07/2021 |
39.34
|
83,800 | 39.84 | 39.84 | 38.96 | 500 | 5,000 | -0.2 | |
06/07/2021 |
39.84
|
72,200 | 39.92 | 40.01 | 39.76 | 3,500 | 0 | 0.2 | |
05/07/2021 |
39.92
|
57,700 | 40.09 | 40.09 | 39.67 | 400 | 0 | 0 | |
02/07/2021 |
40.09
|
83,600 | 39.92 | 40.17 | 39.67 | 0 | 0 | 0 |