Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.70 | -1.63% | 147,700 | -10,845 | -0.5 |
42.30
43
42.30
|
2 tháng
(2024-07-22) |
-2.20 | -4.94% | 270,700 | -21,245 | -0.9 |
42.30
44.50
42.30
|
3 tháng
(2024-06-24) |
0 | 0% | 432,800 | -37,845 | -1.6 |
42.30
44.90
42.30
|
6 tháng
(2024-03-25) |
0.50 | 1.20% | 1,012,800 | -261,015 | -10.6 |
38.50
44.90
42.30
|
12 tháng
(2023-09-26) |
9.29 | 28.16% | 1,888,500 | -355,515 | -14.2 |
32.88
44.90
42.30
|
24 tháng
(2022-10-03) |
11.20 | 36.01% | 2,485,300 | -394,036 | -24.7 |
27.01
44.90
42.30
|
36 tháng
(2021-10-06) |
13 | 44.35% | 5,262,000 | -548,896 | -39.7 |
27.01
44.90
42.30
|
60 tháng
(2019-10-17) |
20.99 | 98.54% | 28,959,030 | 661,554 | 19.9 |
13.97
44.90
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
34.70
|
5,800 | 34.53 | 34.91 | 33.89 | 0 | 0 | 0 | |
25/11/2021 |
34.53
|
7,000 | 34.43 | 34.59 | 33.94 | 0 | 0 | 0 | |
24/11/2021 |
34.43
|
5,300 | 34.97 | 34.97 | 34.43 | 0 | 0 | 0 | |
23/11/2021 |
34.97
|
7,700 | 34.70 | 35.18 | 34.43 | 0 | 0 | 0 | |
22/11/2021 |
34.70
|
15,500 | 34.86 | 34.86 | 33.51 | 0 | 0 | 0 | |
19/11/2021 |
34.86
|
23,800 | 35.40 | 35.40 | 34.05 | 0 | 0 | 0 | |
18/11/2021 |
35.40
|
4,500 | 35.40 | 35.40 | 34.97 | 0 | 0 | 0 | |
17/11/2021 |
35.40
|
13,200 | 35.07 | 35.45 | 34.64 | 0 | 0 | 0 | |
16/11/2021 |
35.07
|
8,100 | 35.50 | 35.50 | 35.02 | 0 | 0 | 0 | |
15/11/2021 |
35.50
|
24,600 | 35.72 | 35.72 | 33.94 | 0 | 1,000 | -0.1 | |
12/11/2021 |
35.72
|
12,300 | 35.99 | 35.99 | 35.50 | 0 | 100 | -0.0 | |
11/11/2021 |
35.99
|
18,300 | 35.50 | 35.99 | 35.40 | 0 | 200 | -0.0 | |
10/11/2021 |
35.50
|
18,100 | 34.86 | 35.50 | 34.97 | 0 | 0 | 0 | |
09/11/2021 |
34.86
|
15,000 | 34.97 | 34.97 | 34.48 | 0 | 0 | 0 | |
08/11/2021 |
34.97
|
33,900 | 35.23 | 35.23 | 33.35 | 0 | 0 | 0 | |
05/11/2021 |
35.23
|
8,000 | 35.93 | 35.99 | 34.70 | 1,000 | 100 | 0.1 | |
04/11/2021 |
35.93
|
20,700 | 33.89 | 35.93 | 32.33 | 0 | 0 | 0 | |
03/11/2021 |
33.89
|
82,000 | 33.30 | 35.61 | 33.35 | 0 | 4,000 | -0.3 | |
02/11/2021 |
33.30
|
22,400 | 32.11 | 33.30 | 32.11 | 0 | 0 | 0 | |
01/11/2021 |
32.11
|
26,800 | 33.08 | 33.08 | 32.11 | 0 | 3,300 | -0.2 | |
29/10/2021 |
33.08
|
49,400 | 32.33 | 33.35 | 31.85 | 0 | 200 | -0.0 | |
28/10/2021 |
32.33
|
12,100 | 32.17 | 32.49 | 31.90 | 500 | 0 | 0.0 | |
27/10/2021 |
32.17
|
19,000 | 32.28 | 32.28 | 31.90 | 100 | 0 | 0.0 | |
26/10/2021 |
32.28
|
19,300 | 32.38 | 32.38 | 31.74 | 0 | 0 | 0 | |
25/10/2021 |
32.38
|
33,700 | 32.54 | 32.60 | 31.79 | 0 | 0 | 0 | |
22/10/2021 |
32.54
|
58,200 | 33.03 | 33.03 | 32.44 | 200 | 0 | 0.0 | |
21/10/2021 |
33.03
|
50,100 | 31.79 | 33.35 | 32.17 | 0 | 3,000 | -0.2 | |
20/10/2021 |
31.79
|
45,200 | 30.18 | 32.01 | 30.72 | 0 | 1,000 | -0.1 | |
19/10/2021 |
30.18
|
78,000 | 28.51 | 30.39 | 29.05 | 0 | 6,100 | -0.3 | |
18/10/2021 |
28.51
|
8,600 | 28.62 | 28.73 | 28.24 | 0 | 1,000 | -0.1 | |
15/10/2021 |
28.62
|
12,000 | 28.62 | 28.89 | 28.56 | 0 | 1,000 | -0.1 | |
14/10/2021 |
28.62
|
5,400 | 28.62 | 29.21 | 28.51 | 0 | 0 | 0 | |
13/10/2021 |
28.62
|
8,900 | 28.78 | 29.05 | 28.62 | 0 | 0 | 0 | |
12/10/2021 |
28.78
|
7,500 | 28.73 | 28.78 | 28.56 | 0 | 0 | 0 | |
11/10/2021 |
28.73
|
3,300 | 28.51 | 28.73 | 28.24 | 0 | 0 | 0 | |
08/10/2021 |
28.51
|
7,600 | 28.46 | 28.99 | 28.19 | 0 | 700 | -0.0 | |
07/10/2021 |
28.46
|
17,300 | 27.92 | 28.51 | 27.43 | 0 | 0 | 0 | |
06/10/2021 |
27.92
|
4,500 | 27.97 | 27.97 | 27.86 | 0 | 0 | 0 | |
05/10/2021 |
27.97
|
4,000 | 27.92 | 28.08 | 27.81 | 0 | 0 | 0 | |
04/10/2021 |
27.92
|
13,800 | 27.70 | 27.97 | 27.54 | 0 | 0 | 0 | |
01/10/2021 |
27.70
|
8,500 | 27.70 | 27.97 | 27.43 | 3,100 | 3,100 | 0.0 | |
30/09/2021 |
27.70
|
2,500 | 27.76 | 27.92 | 27.60 | 0 | 0 | 0 | |
29/09/2021 |
27.76
|
16,800 | 27.86 | 27.86 | 27.70 | 0 | 0 | 0 | |
28/09/2021 |
27.86
|
18,300 | 27.43 | 27.86 | 27.17 | 0 | 0 | 0 | |
27/09/2021 |
27.43
|
15,100 | 27.70 | 27.92 | 27.17 | 0 | 0 | 0 | |
24/09/2021 |
27.70
|
5,100 | 27.81 | 27.97 | 27.49 | 0 | 0 | 0 | |
23/09/2021 |
27.81
|
1,600 | 27.81 | 28.13 | 27.81 | 0 | 0 | 0 | |
22/09/2021 |
27.81
|
14,100 | 27.70 | 27.97 | 27.17 | 0 | 0 | 0 | |
21/09/2021 |
27.70
|
17,500 | 27.97 | 27.97 | 27.65 | 0 | 0 | 0 | |
20/09/2021 |
27.97
|
6,700 | 28.29 | 28.51 | 27.60 | 0 | 0 | 0 | |
17/09/2021 |
28.29
|
1,600 | 28.46 | 28.46 | 28.29 | 0 | 0 | 0 | |
16/09/2021 |
28.46
|
4,300 | 28.40 | 28.94 | 28.40 | 0 | 0 | 0 | |
15/09/2021 |
28.40
|
27,300 | 28.29 | 28.51 | 28.13 | 0 | 0 | 0 | |
14/09/2021 |
28.29
|
32,200 | 28.89 | 28.89 | 28.13 | 0 | 0 | 0 | |
13/09/2021 |
28.89
|
29,200 | 29.16 | 29.16 | 28.19 | 0 | 0 | 0 | |
10/09/2021: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
10/09/2021 |
29.16
|
16,000 | 29.53 | 29.59 | 29.10 | 0 | 0 | 0 | |
09/09/2021 |
29.53
|
69,200 | 29.02 | 29.58 | 28.92 | 0 | 900 | -0.1 | |
08/09/2021 |
29.02
|
25,900 | 29.33 | 29.33 | 28.56 | 3,000 | 0 | 0.2 | |
07/09/2021 |
29.33
|
44,700 | 29.58 | 29.84 | 29.07 | 0 | 0 | 0 | |
06/09/2021 |
29.58
|
53,300 | 29.07 | 29.74 | 29.43 | 0 | 1,000 | -0.1 | |
01/09/2021 |
29.07
|
28,700 | 28.56 | 29.18 | 28.56 | 0 | 0 | 0 | |
31/08/2021 |
28.56
|
40,900 | 28.61 | 28.61 | 28.15 | 0 | 0 | 0 | |
30/08/2021 |
28.61
|
38,200 | 28.05 | 28.77 | 28.10 | 100 | 0 | 0.0 | |
27/08/2021 |
28.05
|
7,300 | 28.10 | 28.10 | 27.54 | 900 | 0 | 0.0 | |
26/08/2021 |
28.10
|
16,300 | 27.80 | 28.10 | 27.03 | 0 | 0 | 0 | |
25/08/2021 |
27.80
|
16,800 | 27.75 | 28.00 | 27.54 | 0 | 0 | 0 | |
24/08/2021 |
27.75
|
28,100 | 27.70 | 28.31 | 27.75 | 7,500 | 0 | 0.4 | |
23/08/2021 |
27.70
|
17,400 | 28.56 | 28.97 | 27.59 | 500 | 0 | 0.0 | |
20/08/2021 |
28.56
|
57,300 | 28.05 | 29.48 | 28.05 | 0 | 0 | 0 | |
19/08/2021 |
28.05
|
9,300 | 28.05 | 28.05 | 27.49 | 0 | 0 | 0 | |
18/08/2021 |
28.05
|
20,700 | 27.90 | 28.15 | 27.34 | 0 | 0 | 0 | |
17/08/2021 |
27.90
|
4,600 | 27.95 | 28.31 | 27.90 | 0 | 0 | 0 | |
16/08/2021 |
27.95
|
25,000 | 27.80 | 28.31 | 27.80 | 0 | 100 | -0.0 | |
13/08/2021 |
27.80
|
60,800 | 27.54 | 28.10 | 27.34 | 0 | 0 | 0 | |
12/08/2021 |
27.54
|
20,200 | 26.52 | 27.70 | 26.52 | 0 | 100 | -0.0 | |
11/08/2021 |
26.52
|
9,000 | 26.78 | 26.88 | 26.27 | 0 | 3,200 | -0.2 | |
10/08/2021 |
26.78
|
15,000 | 26.52 | 26.78 | 26.32 | 0 | 0 | 0 | |
09/08/2021 |
26.52
|
11,600 | 26.37 | 26.78 | 26.11 | 0 | 0 | 0 | |
06/08/2021 |
26.37
|
1,700 | 26.37 | 26.37 | 26.32 | 0 | 0 | 0 | |
05/08/2021 |
26.37
|
1,200 | 26.17 | 26.42 | 25.81 | 0 | 0 | 0 | |
04/08/2021 |
26.17
|
2,400 | 26.11 | 26.27 | 25.91 | 0 | 0 | 0 | |
03/08/2021 |
26.11
|
3,500 | 26.22 | 26.22 | 26.01 | 0 | 0 | 0 | |
02/08/2021 |
26.22
|
800 | 26.22 | 26.42 | 26.22 | 0 | 0 | 0 | |
30/07/2021 |
26.22
|
9,300 | 26.52 | 26.73 | 25.50 | 0 | 0 | 0 | |
29/07/2021 |
26.52
|
4,200 | 26.06 | 26.73 | 26.11 | 0 | 0 | 0 | |
28/07/2021 |
26.06
|
1,200 | 26.01 | 26.06 | 26.01 | 0 | 0 | 0 | |
27/07/2021 |
26.01
|
2,100 | 26.01 | 26.42 | 26.01 | 0 | 0 | 0 | |
26/07/2021 |
26.01
|
1,700 | 25.60 | 26.93 | 25.60 | 0 | 0 | 0 | |
23/07/2021 |
25.60
|
1,400 | 25.86 | 26.42 | 25.15 | 0 | 0 | 0 | |
22/07/2021 |
25.86
|
1,200 | 26.52 | 26.52 | 25.86 | 0 | 0 | 0 | |
21/07/2021 |
26.52
|
2,300 | 26.17 | 26.73 | 26.37 | 0 | 0 | 0 | |
20/07/2021 |
26.17
|
600 | 25.86 | 26.42 | 25.76 | 0 | 0 | 0 | |
19/07/2021 |
25.86
|
2,400 | 25.86 | 26.27 | 24.99 | 0 | 0 | 0 | |
16/07/2021 |
25.86
|
1,800 | 25.76 | 25.96 | 25.55 | 0 | 0 | 0 | |
15/07/2021 |
25.76
|
200 | 25.60 | 25.76 | 25.76 | 0 | 0 | 0 | |
14/07/2021 |
25.60
|
4,200 | 25.35 | 25.96 | 25.02 | 0 | 0 | 0 | |
13/07/2021 |
25.35
|
1,300 | 25.50 | 25.60 | 24.99 | 0 | 0 | 0 | |
12/07/2021 |
25.50
|
13,400 | 26.01 | 26.01 | 25.30 | 0 | 0 | 0 | |
09/07/2021 |
26.01
|
3,900 | 26.17 | 26.17 | 25.60 | 0 | 0 | 0 | |
08/07/2021 |
26.17
|
1,100 | 26.32 | 26.32 | 25.55 | 0 | 0 | 0 |