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 | -0.23% | 677,600 | -3,800 | -0.2 |
40
46.45
42.85
|
2 tháng
(2024-07-22) |
0.20 | 0.47% | 1,419,000 | -26,900 | -1.2 |
40
46.45
42.85
|
3 tháng
(2024-06-21) |
-12.55 | -22.65% | 3,592,900 | -46,404 | -2.2 |
40
55.40
42.85
|
6 tháng
(2024-03-25) |
12.85 | 42.83% | 10,434,300 | -46,504 | -1.4 |
29.80
55.40
42.85
|
12 tháng
(2023-09-25) |
15.54 | 56.89% | 12,221,700 | -108,104 | -3.2 |
22.12
55.40
42.85
|
24 tháng
(2022-09-30) |
11.01 | 34.60% | 13,513,500 | -298,620 | -9.9 |
22.12
55.40
42.85
|
36 tháng
(2021-10-05) |
4.47 | 11.64% | 16,160,700 | -533,960 | -19.8 |
22.12
55.40
42.85
|
60 tháng
(2019-10-16) |
21.82 | 103.74% | 33,359,150 | -6,052,951 | -148.8 |
13.53
55.40
42.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2021 |
33.85
|
19,700 | 34.19 | 34.72 | 33.58 | 0 | 10,300 | -0.4 | |
24/11/2021 |
34.19
|
8,600 | 34.81 | 34.89 | 34.02 | 0 | 0 | 0 | |
23/11/2021 |
34.81
|
200 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 | |
22/11/2021 |
34.81
|
21,600 | 34.41 | 34.89 | 33.67 | 0 | 0 | 0 | |
19/11/2021 |
34.41
|
11,800 | 34.89 | 35.33 | 34.41 | 0 | 0 | 0 | |
18/11/2021 |
34.89
|
21,000 | 35.11 | 35.77 | 34.89 | 0 | 0 | 0 | |
17/11/2021 |
35.11
|
12,500 | 35.81 | 35.81 | 34.98 | 0 | 100 | -0.0 | |
16/11/2021 |
35.81
|
4,200 | 36.03 | 36.03 | 35.81 | 0 | 1,000 | -0.0 | |
15/11/2021 |
36.03
|
23,500 | 35.85 | 36.24 | 35.85 | 400 | 0 | 0.0 | |
12/11/2021 |
35.85
|
17,400 | 35.68 | 36.29 | 35.77 | 1,000 | 2,500 | -0.1 | |
11/11/2021 |
35.68
|
1,600 | 36.20 | 36.20 | 35.59 | 0 | 0 | 0 | |
10/11/2021 |
36.20
|
7,700 | 36.20 | 37.25 | 36.20 | 0 | 0 | 0 | |
09/11/2021 |
36.20
|
3,100 | 36.46 | 36.55 | 35.77 | 0 | 0 | 0 | |
08/11/2021 |
36.46
|
27,800 | 35.85 | 37.07 | 35.33 | 0 | 0 | 0 | |
05/11/2021 |
35.85
|
18,500 | 35.15 | 36.20 | 34.89 | 0 | 400 | -0.0 | |
04/11/2021 |
35.15
|
1,300 | 35.11 | 35.15 | 33.93 | 100 | 0 | 0 | |
03/11/2021 |
35.11
|
16,000 | 34.46 | 36.03 | 34.50 | 0 | 0 | 0 | |
02/11/2021 |
34.46
|
21,100 | 34.15 | 34.59 | 33.67 | 5,000 | 0 | 0.2 | |
01/11/2021 |
34.15
|
11,000 | 34.59 | 34.94 | 34.02 | 200 | 0 | 0.0 | |
29/10/2021 |
34.59
|
10,700 | 34.89 | 35.33 | 34.50 | 200 | 0 | 0.0 | |
28/10/2021 |
34.89
|
1,300 | 35.33 | 35.33 | 34.89 | 500 | 0 | 0.0 | |
27/10/2021 |
35.33
|
2,200 | 34.46 | 35.33 | 34.46 | 0 | 100 | -0.0 | |
26/10/2021 |
34.46
|
5,600 | 34.46 | 34.50 | 34.02 | 500 | 0 | 0.0 | |
25/10/2021 |
34.46
|
6,400 | 34.41 | 34.46 | 34.37 | 0 | 82,500 | -3.3 | |
22/10/2021 |
34.41
|
43,400 | 34.59 | 34.85 | 34.41 | 0 | 17,500 | -0.7 | |
21/10/2021 |
34.59
|
11,500 | 34.59 | 34.89 | 33.58 | 1,100 | 0 | 0.0 | |
20/10/2021 |
34.59
|
7,500 | 34.59 | 35.07 | 34.59 | 0 | 0 | 0 | |
19/10/2021 |
34.59
|
12,700 | 34.98 | 35.29 | 34.46 | 0 | 0 | 0 | |
18/10/2021 |
34.98
|
14,200 | 35.37 | 35.68 | 34.89 | 6,000 | 0 | 0.2 | |
15/10/2021 |
35.37
|
1,700 | 36.03 | 36.07 | 35.07 | 0 | 200 | -0.0 | |
14/10/2021 |
36.03
|
8,200 | 36.38 | 36.38 | 35.15 | 100 | 0 | 0.0 | |
13/10/2021 |
36.38
|
31,400 | 36.20 | 36.38 | 34.85 | 500 | 0 | 0.0 | |
12/10/2021 |
36.20
|
7,300 | 35.81 | 36.90 | 35.50 | 0 | 0 | 0 | |
11/10/2021 |
35.81
|
30,600 | 35.94 | 36.20 | 35.24 | 0 | 2,900 | 0 | |
08/10/2021 |
35.94
|
20,600 | 36.99 | 36.99 | 35.94 | 0 | 0 | 0 | |
07/10/2021 |
36.99
|
12,000 | 37.60 | 37.60 | 36.55 | 0 | 0 | 0 | |
06/10/2021 |
37.60
|
8,700 | 38.38 | 38.38 | 37.51 | 200 | 1,300 | -0.0 | |
05/10/2021 |
38.38
|
44,900 | 37.25 | 39.82 | 37.51 | 200 | 800 | -0.0 | |
04/10/2021 |
37.25
|
143,700 | 34.85 | 37.25 | 35.33 | 0 | 12,600 | -0.5 | |
01/10/2021 |
34.85
|
13,200 | 35.33 | 35.33 | 34.63 | 180,378 | 182,578 | -0.1 | |
30/09/2021 |
35.33
|
23,000 | 33.85 | 35.33 | 33.85 | 0 | 0 | 0 | |
29/09/2021 |
33.85
|
3,800 | 33.58 | 33.85 | 33.15 | 0 | 0 | 0 | |
28/09/2021 |
33.58
|
4,700 | 33.80 | 33.80 | 32.62 | 0 | 0 | 0 | |
27/09/2021 |
33.80
|
1,900 | 34.59 | 34.59 | 33.80 | 0 | 0 | 0 | |
24/09/2021 |
34.59
|
24,800 | 34.46 | 34.59 | 33.76 | 4,100 | 2,200 | 0.1 | |
23/09/2021 |
34.46
|
6,300 | 34.63 | 34.63 | 34.11 | 0 | 0 | 0 | |
22/09/2021 |
34.63
|
8,100 | 34.54 | 34.63 | 34.11 | 0 | 0 | 0 | |
21/09/2021 |
34.54
|
41,600 | 34.11 | 34.54 | 33.15 | 12,300 | 10,100 | 0.1 | |
20/09/2021 |
34.11
|
5,000 | 34.11 | 34.15 | 34.02 | 2,400 | 0 | 0.1 | |
17/09/2021 |
34.11
|
23,900 | 33.58 | 34.11 | 33.15 | 5,000 | 0 | 0.2 | |
16/09/2021 |
33.58
|
21,100 | 33.58 | 34.02 | 33.32 | 0 | 0 | 0 | |
15/09/2021 |
33.58
|
16,400 | 33.50 | 33.98 | 33.15 | 0 | 0 | 0 | |
14/09/2021 |
33.50
|
2,600 | 33.67 | 33.85 | 33.50 | 0 | 0 | 0 | |
13/09/2021 |
33.67
|
10,000 | 33.67 | 33.67 | 33.24 | 0 | 2,500 | -0.1 | |
10/09/2021 |
33.67
|
7,600 | 33.72 | 33.85 | 33.41 | 100 | 3,000 | -0.1 | |
09/09/2021 |
33.72
|
6,000 | 34.37 | 34.37 | 33.67 | 0 | 0 | 0 | |
08/09/2021 |
34.37
|
18,800 | 33.72 | 34.81 | 33.80 | 0 | 0 | 0 | |
07/09/2021 |
33.72
|
27,800 | 33.76 | 33.98 | 33.06 | 100 | 0 | 0.0 | |
06/09/2021 |
33.76
|
39,900 | 32.97 | 34.89 | 33.15 | 700 | 100 | 0.0 | |
01/09/2021 |
32.97
|
13,600 | 33.15 | 33.15 | 32.36 | 0 | 2,300 | -0.1 | |
31/08/2021 |
33.15
|
38,600 | 31.88 | 33.15 | 31.49 | 0 | 17,000 | -0.6 | |
30/08/2021 |
31.88
|
4,700 | 31.45 | 31.93 | 31.05 | 0 | 0 | 0 | |
27/08/2021 |
31.45
|
7,200 | 31.84 | 31.84 | 30.09 | 500 | 0 | 0.0 | |
26/08/2021 |
31.84
|
5,500 | 31.84 | 32.06 | 30.79 | 1,000 | 0 | 0.0 | |
25/08/2021 |
31.84
|
1,700 | 32.14 | 32.14 | 31.05 | 0 | 0 | 0 | |
24/08/2021 |
32.14
|
1,800 | 32.89 | 32.89 | 30.97 | 0 | 0 | 0 | |
23/08/2021 |
32.89
|
7,000 | 31.88 | 33.50 | 32.01 | 100 | 600 | -0.0 | |
20/08/2021 |
31.88
|
23,200 | 29.83 | 31.88 | 30.71 | 0 | 2,700 | -0.1 | |
19/08/2021 |
29.83
|
55,400 | 31.84 | 32.62 | 29.83 | 0 | 0 | 0 | |
18/08/2021 |
31.84
|
16,400 | 32.71 | 33.24 | 31.84 | 300 | 0 | 0.0 | |
17/08/2021 |
32.71
|
35,900 | 33.32 | 33.32 | 32.45 | 0 | 32,900 | -1.2 | |
16/08/2021 |
33.32
|
10,600 | 33.50 | 33.54 | 32.71 | 0 | 300 | -0.0 | |
13/08/2021 |
33.50
|
3,800 | 33.93 | 33.93 | 32.89 | 100 | 0 | 0 | |
12/08/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/08/2021 |
33.93
|
10,200 | 32.84 | 33.93 | 32.89 | 100 | 0 | 0.0 | |
11/08/2021 |
32.84
|
21,700 | 33.75 | 34.00 | 32.71 | 0 | 1,500 | -0.1 | |
10/08/2021 |
33.75
|
5,400 | 33.75 | 33.79 | 33.66 | 0 | 0 | 0 | |
09/08/2021 |
33.75
|
4,500 | 32.80 | 33.75 | 32.89 | 0 | 0 | 0 | |
06/08/2021 |
32.80
|
1,800 | 33.14 | 33.14 | 32.37 | 0 | 800 | -0.0 | |
05/08/2021 |
33.14
|
3,000 | 33.27 | 33.32 | 33.14 | 0 | 0 | 0 | |
04/08/2021 |
33.27
|
7,700 | 34.18 | 34.18 | 33.23 | 2,800 | 3,000 | -0.0 | |
03/08/2021 |
34.18
|
1,600 | 33.92 | 34.18 | 33.23 | 200 | 0 | 0.0 | |
02/08/2021 |
33.92
|
4,100 | 33.49 | 34.39 | 33.57 | 2,500 | 0 | 0.1 | |
30/07/2021 |
33.49
|
7,600 | 34.00 | 34.00 | 32.89 | 100 | 100 | 0 | |
29/07/2021 |
34.00
|
5,800 | 34.26 | 34.26 | 33.57 | 700 | 0 | 0.0 | |
28/07/2021 |
34.26
|
700 | 33.57 | 35.04 | 33.57 | 300 | 0 | 0.0 | |
27/07/2021 |
33.57
|
13,100 | 34.00 | 34.87 | 33.57 | 300 | 0 | 0.0 | |
26/07/2021 |
34.00
|
50,500 | 31.85 | 34.05 | 32.24 | 50,500 | 5,400 | 1.8 | |
23/07/2021 |
31.85
|
2,100 | 32.11 | 32.11 | 31.85 | 0 | 0 | 0 | |
22/07/2021 |
32.11
|
2,300 | 31.81 | 32.11 | 31.81 | 0 | 1,000 | -0.0 | |
21/07/2021 |
31.81
|
100 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
20/07/2021 |
31.81
|
19,900 | 30.99 | 31.85 | 30.99 | 0 | 900 | -0.0 | |
19/07/2021 |
30.99
|
6,500 | 31.51 | 31.68 | 30.99 | 400 | 200 | 0.0 | |
16/07/2021 |
31.51
|
6,200 | 31.68 | 31.68 | 31.51 | 0 | 0 | 0 | |
15/07/2021 |
31.68
|
300 | 31.68 | 31.68 | 31.68 | 0 | 0 | 0 | |
14/07/2021 |
31.68
|
56,600 | 31.51 | 32.71 | 31.68 | 50,000 | 0 | 1.9 | |
13/07/2021 |
31.51
|
28,700 | 31.42 | 31.51 | 31.08 | 0 | 1,000 | -0.0 | |
12/07/2021 |
31.42
|
144,200 | 31.85 | 32.28 | 31.42 | 0 | 56,600 | -2.1 | |
09/07/2021 |
31.85
|
4,000 | 31.98 | 31.98 | 31.16 | 0 | 1,000 | -0.0 | |
08/07/2021 |
31.98
|
7,800 | 30.56 | 32.20 | 30.56 | 100 | 0 | 0 | |
07/07/2021 |
30.56
|
32,600 | 30.56 | 30.99 | 30.13 | 0 | 8,600 | -0.3 |