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) |
-0.81 | -1.28% | 119,100 | -730 | -0.0 |
62.20
64.20
62.20
|
2 tháng
(2024-07-22) |
-0.52 | -0.83% | 261,400 | -1,230 | -0.1 |
60.20
64.20
62.20
|
3 tháng
(2024-06-21) |
-0.32 | -0.52% | 343,700 | -1,230 | -0.1 |
60.20
64.20
62.20
|
6 tháng
(2024-03-25) |
-0.55 | -0.88% | 587,400 | -1,230 | -0.1 |
60.20
64.75
62.20
|
12 tháng
(2023-09-25) |
3.14 | 5.32% | 910,500 | -9,030 | -0.6 |
58.51
65.11
62.20
|
24 tháng
(2022-09-30) |
5.48 | 9.66% | 1,254,000 | -21,550 | -9.9 |
52.33
65.11
62.20
|
36 tháng
(2021-10-05) |
13.80 | 28.50% | 1,679,800 | 136,163 | 10.5 |
47.17
65.11
62.20
|
60 tháng
(2019-10-16) |
27.18 | 77.60% | 2,571,480 | 209,243 | 14.6 |
32.77
65.11
62.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2021 |
44.14
|
0 | 44.14 | 44.14 | 44.14 | 0 | 0 | 0 | |
02/07/2021 |
44.14
|
200 | 44.22 | 44.22 | 44.14 | 0 | 0 | 0 | |
01/07/2021 |
44.22
|
100 | 44.14 | 44.22 | 44.22 | 0 | 0 | 0 | |
30/06/2021 |
44.14
|
400 | 44.14 | 44.14 | 43.39 | 0 | 0 | 0 | |
29/06/2021 |
44.14
|
1,200 | 43.69 | 44.22 | 43.17 | 0 | 0 | 0 | |
28/06/2021 |
43.69
|
200 | 43.69 | 43.69 | 43.69 | 0 | 0 | 0 | |
25/06/2021 |
43.69
|
1,900 | 43.69 | 43.69 | 43.54 | 0 | 700 | -0.0 | |
24/06/2021 |
43.69
|
100 | 43.54 | 43.69 | 43.69 | 0 | 0 | 0 | |
23/06/2021 |
43.54
|
400 | 43.47 | 43.54 | 43.47 | 0 | 0 | 0 | |
22/06/2021 |
43.47
|
1,200 | 43.47 | 43.47 | 43.47 | 0 | 0 | 0 | |
21/06/2021 |
43.47
|
200 | 43.47 | 43.47 | 43.47 | 100 | 0 | 0.0 | |
18/06/2021 |
43.47
|
1,700 | 43.47 | 43.84 | 43.47 | 1,500 | 0 | 0.1 | |
17/06/2021 |
43.47
|
500 | 43.47 | 43.47 | 42.94 | 0 | 0 | 0 | |
16/06/2021 |
43.47
|
1,400 | 43.54 | 43.54 | 43.47 | 0 | 0 | 0 | |
15/06/2021 |
43.54
|
700 | 43.47 | 43.54 | 43.02 | 0 | 0 | 0 | |
14/06/2021 |
43.47
|
2,100 | 43.09 | 43.47 | 43.32 | 0 | 0 | 0 | |
11/06/2021 |
43.09
|
3,100 | 43.47 | 43.84 | 43.09 | 0 | 0 | 0 | |
10/06/2021 |
43.47
|
200 | 42.79 | 43.47 | 43.47 | 0 | 0 | 0 | |
09/06/2021 |
42.79
|
200 | 42.79 | 42.79 | 42.79 | 0 | 0 | 0 | |
08/06/2021 |
42.79
|
300 | 42.79 | 42.79 | 42.79 | 0 | 0 | 0 | |
07/06/2021 |
42.79
|
500 | 43.32 | 43.32 | 42.79 | 0 | 0 | 0 | |
04/06/2021 |
43.32
|
200 | 43.32 | 43.32 | 43.32 | 0 | 0 | 0 | |
03/06/2021 |
43.32
|
5,000 | 43.32 | 43.32 | 43.32 | 500 | 0 | 0.0 | |
02/06/2021 |
43.32
|
1,400 | 43.09 | 43.39 | 42.72 | 0 | 0 | 0 | |
01/06/2021 |
43.09
|
300 | 43.09 | 43.09 | 43.09 | 0 | 0 | 0 | |
31/05/2021 |
43.09
|
1,100 | 43.32 | 43.32 | 43.09 | 0 | 0 | 0 | |
28/05/2021 |
43.32
|
400 | 42.42 | 43.32 | 43.32 | 0 | 0 | 0 | |
27/05/2021 |
42.42
|
900 | 41.97 | 42.72 | 42.42 | 100 | 0 | 0.0 | |
26/05/2021 |
41.97
|
1,200 | 42.79 | 42.79 | 41.97 | 0 | 0 | 0 | |
25/05/2021 |
42.79
|
1,700 | 42.72 | 42.79 | 42.72 | 0 | 0 | 0 | |
24/05/2021 |
42.72
|
900 | 42.87 | 42.87 | 42.72 | 0 | 0 | 0 | |
21/05/2021 |
42.87
|
0 | 42.87 | 42.87 | 42.87 | 0 | 0 | 0 | |
20/05/2021 |
42.87
|
500 | 42.79 | 42.87 | 42.87 | 0 | 0 | 0 | |
19/05/2021 |
42.79
|
1,000 | 43.47 | 43.47 | 42.79 | 100 | 0 | 0.0 | |
18/05/2021 |
43.47
|
400 | 43.47 | 43.47 | 43.47 | 0 | 0 | 0 | |
17/05/2021 |
43.47
|
300 | 42.72 | 43.47 | 42.72 | 100 | 0 | 0.0 | |
14/05/2021 |
42.72
|
0 | 42.72 | 42.72 | 42.72 | 0 | 0 | 0 | |
13/05/2021: Cổ tức tiền mặt tỉ lệ: 2.2% | |||||||||
13/05/2021 |
42.72
|
300 | 42.93 | 42.93 | 42.72 | 0 | 0 | 0 | |
12/05/2021 |
42.93
|
5,800 | 42.93 | 43.30 | 42.93 | 400 | 1,000 | -0.0 | |
11/05/2021 |
42.93
|
5,100 | 43.30 | 43.30 | 42.93 | 0 | 0 | 0 | |
10/05/2021 |
43.30
|
300 | 43.30 | 43.30 | 43.30 | 0 | 0 | 0 | |
07/05/2021 |
43.30
|
6,800 | 43.97 | 43.97 | 43.15 | 0 | 0 | 0 | |
06/05/2021 |
43.97
|
7,800 | 44.79 | 44.79 | 43.82 | 0 | 0 | 0 | |
05/05/2021 |
44.79
|
3,600 | 43.67 | 44.79 | 42.85 | 100 | 0 | 0.0 | |
04/05/2021 |
43.67
|
300 | 43.67 | 43.67 | 43.67 | 0 | 100 | -0.0 | |
29/04/2021 |
43.67
|
100 | 43.97 | 43.97 | 43.67 | 0 | 0 | 0 | |
28/04/2021 |
43.97
|
1,300 | 43.60 | 43.97 | 43.97 | 0 | 0 | 0 | |
27/04/2021 |
43.60
|
100 | 43.67 | 43.67 | 43.60 | 0 | 0 | 0 | |
26/04/2021 |
43.67
|
1,500 | 43.00 | 43.67 | 43.67 | 0 | 0 | 0 | |
23/04/2021 |
43.00
|
2,300 | 43.67 | 43.67 | 43.00 | 0 | 0 | 0 | |
22/04/2021 |
43.67
|
1,700 | 43.67 | 44.79 | 42.78 | 0 | 0 | 0 | |
20/04/2021 |
43.67
|
1,000 | 42.55 | 43.67 | 43.30 | 0 | 0 | 0 | |
19/04/2021 |
42.55
|
1,000 | 42.55 | 42.55 | 42.55 | 500 | 0 | 0.0 | |
16/04/2021 |
42.55
|
0 | 42.55 | 42.55 | 42.55 | 0 | 0 | 0 | |
15/04/2021 |
42.55
|
100 | 42.55 | 42.55 | 42.55 | 0 | 0 | 0 | |
14/04/2021 |
42.55
|
500 | 43.30 | 43.30 | 42.55 | 0 | 0 | 0 | |
13/04/2021 |
43.30
|
0 | 43.30 | 43.30 | 43.30 | 0 | 0 | 0 | |
12/04/2021 |
43.30
|
4,200 | 42.70 | 43.30 | 43.00 | 0 | 100 | -0.0 | |
09/04/2021 |
42.70
|
400 | 43.67 | 43.67 | 42.63 | 0 | 300 | -0.0 | |
08/04/2021 |
43.67
|
200 | 44.05 | 44.05 | 43.67 | 0 | 0 | 0 | |
07/04/2021 |
44.05
|
100 | 42.85 | 44.05 | 44.05 | 0 | 0 | 0 | |
06/04/2021 |
42.85
|
600 | 42.55 | 42.93 | 42.85 | 400 | 0 | 0.0 | |
05/04/2021 |
42.55
|
0 | 42.55 | 42.55 | 42.55 | 0 | 0 | 0 | |
02/04/2021 |
42.55
|
0 | 42.55 | 42.55 | 42.55 | 0 | 0 | 0 | |
01/04/2021 |
42.55
|
300 | 42.63 | 42.63 | 42.55 | 0 | 300 | -0.0 | |
31/03/2021 |
42.63
|
1,600 | 42.55 | 42.63 | 42.55 | 0 | 0 | 0 | |
30/03/2021 |
42.55
|
400 | 42.55 | 42.55 | 42.55 | 0 | 0 | 0 | |
29/03/2021 |
42.55
|
400 | 42.48 | 42.78 | 42.55 | 0 | 0 | 0 | |
26/03/2021 |
42.48
|
1,200 | 42.55 | 42.55 | 42.48 | 0 | 400 | -0.0 | |
25/03/2021 |
42.55
|
600 | 42.55 | 42.55 | 42.55 | 0 | 600 | -0.0 | |
24/03/2021 |
42.55
|
1,000 | 42.70 | 42.70 | 42.55 | 0 | 0 | 0 | |
23/03/2021 |
42.70
|
1,400 | 42.63 | 45.54 | 42.63 | 200 | 0 | 0.0 | |
22/03/2021 |
42.63
|
500 | 42.63 | 42.63 | 42.63 | 0 | 0 | 0 | |
19/03/2021 |
42.63
|
1,100 | 42.63 | 42.63 | 42.63 | 0 | 0 | 0 | |
18/03/2021 |
42.63
|
1,000 | 42.55 | 42.63 | 42.63 | 0 | 0 | 0 | |
17/03/2021 |
42.55
|
6,700 | 42.48 | 42.63 | 42.55 | 100 | 0 | 0.0 | |
16/03/2021 |
42.48
|
300 | 42.55 | 42.55 | 42.18 | 0 | 0 | 0 | |
15/03/2021 |
42.55
|
0 | 42.55 | 42.55 | 42.55 | 0 | 0 | 0 | |
12/03/2021 |
42.55
|
300 | 42.55 | 42.55 | 42.03 | 0 | 0 | 0 | |
11/03/2021 |
42.55
|
1,300 | 42.55 | 42.55 | 42.55 | 1,000 | 0 | 0.1 | |
10/03/2021 |
42.55
|
0 | 42.55 | 42.55 | 42.55 | 0 | 0 | 0 | |
09/03/2021 |
42.55
|
0 | 42.55 | 42.55 | 42.55 | 0 | 0 | 0 | |
08/03/2021 |
42.55
|
0 | 42.55 | 42.55 | 42.55 | 0 | 0 | 0 | |
05/03/2021 |
42.55
|
300 | 42.18 | 42.55 | 42.03 | 0 | 0 | 0 | |
04/03/2021 |
42.18
|
1,100 | 42.25 | 42.25 | 42.18 | 0 | 0 | 0 | |
03/03/2021 |
42.25
|
600 | 42.40 | 42.48 | 42.25 | 0 | 0 | 0 | |
02/03/2021 |
42.40
|
700 | 42.03 | 42.40 | 42.03 | 0 | 0 | 0 | |
01/03/2021 |
42.03
|
500 | 42.11 | 42.40 | 42.03 | 0 | 0 | 0 | |
26/02/2021 |
42.11
|
2,200 | 42.11 | 42.11 | 42.11 | 0 | 0 | 0 | |
25/02/2021 |
42.11
|
1,400 | 42.18 | 42.18 | 42.03 | 400 | 0 | 0.0 | |
24/02/2021 |
42.18
|
300 | 42.18 | 42.18 | 42.18 | 0 | 0 | 0 | |
23/02/2021 |
42.18
|
0 | 42.18 | 42.18 | 42.18 | 0 | 0 | 0 | |
22/02/2021 |
42.18
|
9,500 | 42.55 | 42.55 | 42.18 | 0 | 0 | 0 | |
19/02/2021 |
42.55
|
10,400 | 40.69 | 42.55 | 41.06 | 0 | 100 | -0.0 | |
18/02/2021 |
40.69
|
800 | 41.28 | 41.28 | 40.69 | 0 | 0 | 0 | |
17/02/2021 |
41.28
|
200 | 41.06 | 41.43 | 41.28 | 0 | 0 | 0 | |
09/02/2021 |
41.06
|
1,400 | 40.91 | 41.06 | 41.06 | 0 | 0 | 0 | |
08/02/2021 |
40.91
|
5,900 | 40.61 | 41.06 | 40.91 | 0 | 0 | 0 | |
05/02/2021 |
40.61
|
200 | 40.91 | 40.91 | 40.61 | 0 | 0 | 0 | |
04/02/2021 |
40.91
|
500 | 40.84 | 40.91 | 40.91 | 0 | 0 | 0 |