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 | 0% | 26,100 | 0 | 0 |
14
14.50
14
|
2 tháng
(2024-07-22) |
0.20 | 1.45% | 50,600 | 0 | 0 |
13.50
15
14
|
3 tháng
(2024-06-21) |
0.30 | 2.19% | 130,500 | 0 | 0 |
12.90
15
14
|
6 tháng
(2024-03-25) |
3 | 27.27% | 622,400 | 6,000 | 0.1 |
10
15
14
|
12 tháng
(2023-09-25) |
0 | 0% | 745,400 | 7,200 | 0.1 |
10
15
14
|
24 tháng
(2022-09-30) |
-1.40 | -9.09% | 1,312,420 | 7,132 | 0.1 |
10
19.80
14
|
36 tháng
(2021-10-05) |
-20.48 | -59.40% | 7,029,030 | -76,410 | -3.0 |
10
40
14
|
60 tháng
(2019-10-16) |
5.36 | 62.01% | 21,254,313 | 54,000 | 3.8 |
4.40
44.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/04/2021 |
43.96
|
38,068 | 44.47 | 44.47 | 43.36 | 0 | 0 | 0 | |
12/04/2021 |
44.47
|
131,310 | 44.56 | 46.27 | 44.39 | 0 | 0 | 0 | |
09/04/2021 |
44.56
|
89,800 | 43.53 | 44.99 | 43.79 | 0 | 0 | 0 | |
08/04/2021 |
43.53
|
34,103 | 43.36 | 43.96 | 42.93 | 0 | 0 | 0 | |
07/04/2021 |
43.36
|
15,540 | 43.27 | 43.36 | 42.58 | 0 | 0 | 0 | |
06/04/2021 |
43.27
|
24,100 | 43.36 | 43.36 | 42.67 | 0 | 0 | 0 | |
05/04/2021 |
43.36
|
27,600 | 43.96 | 43.96 | 42.93 | 0 | 0 | 0 | |
02/04/2021 |
43.96
|
22,800 | 43.36 | 44.13 | 43.70 | 0 | 0 | 0 | |
01/04/2021 |
43.36
|
44,714 | 42.84 | 43.44 | 42.84 | 0 | 0 | 0 | |
31/03/2021 |
42.84
|
34,800 | 41.90 | 43.61 | 42.07 | 0 | 0 | 0 | |
30/03/2021 |
41.90
|
10,100 | 41.98 | 41.98 | 41.38 | 0 | 0 | 0 | |
29/03/2021 |
41.98
|
16,200 | 41.64 | 42.24 | 41.30 | 0 | 0 | 0 | |
26/03/2021 |
41.64
|
20,300 | 41.21 | 41.98 | 40.35 | 0 | 0 | 0 | |
25/03/2021 |
41.21
|
9,300 | 41.72 | 42.07 | 41.12 | 0 | 0 | 0 | |
24/03/2021 |
41.72
|
26,800 | 41.98 | 41.98 | 40.87 | 0 | 0 | 0 | |
23/03/2021 |
41.98
|
27,400 | 42.33 | 42.75 | 41.21 | 0 | 0 | 0 | |
22/03/2021 |
42.33
|
22,600 | 42.93 | 42.93 | 41.72 | 0 | 0 | 0 | |
19/03/2021 |
42.93
|
52,300 | 42.50 | 43.36 | 41.21 | 0 | 0 | 0 | |
18/03/2021 |
42.50
|
45,700 | 43.36 | 43.44 | 41.64 | 0 | 0 | 0 | |
17/03/2021 |
43.36
|
50,954 | 43.53 | 45.50 | 43.27 | 0 | 200 | -0.0 | |
16/03/2021 |
43.53
|
91,986 | 40.69 | 44.21 | 41.64 | 0 | 0 | 0 | |
15/03/2021 |
40.69
|
69,167 | 38.20 | 40.69 | 38.20 | 0 | 0 | 0 | |
12/03/2021 |
38.20
|
11,509 | 38.03 | 38.38 | 38.12 | 0 | 0 | 0 | |
11/03/2021 |
38.03
|
11,500 | 37.95 | 38.20 | 37.78 | 0 | 0 | 0 | |
10/03/2021 |
37.95
|
10,400 | 38.38 | 38.38 | 37.52 | 0 | 0 | 0 | |
09/03/2021 |
38.38
|
10,900 | 37.26 | 39.41 | 37.35 | 0 | 0 | 0 | |
08/03/2021 |
37.26
|
14,700 | 38.63 | 40.69 | 34.34 | 1,400 | 0 | 0.1 | |
05/03/2021 |
38.63
|
14,100 | 38.38 | 38.63 | 37.60 | 0 | 0 | 0 | |
04/03/2021 |
38.38
|
23,600 | 39.58 | 39.92 | 38.20 | 0 | 0 | 0 | |
03/03/2021 |
39.58
|
39,200 | 38.89 | 40.35 | 38.03 | 0 | 0 | 0 | |
02/03/2021 |
38.89
|
12,830 | 39.49 | 41.90 | 38.03 | 0 | 0 | 0 | |
01/03/2021 |
39.49
|
17,000 | 39.49 | 39.75 | 38.72 | 0 | 0 | 0 | |
26/02/2021 |
39.49
|
35,600 | 37.26 | 42.07 | 37.26 | 0 | 0 | 0 | |
25/02/2021 |
37.26
|
6,700 | 37.35 | 37.78 | 37.26 | 0 | 0 | 0 | |
24/02/2021 |
37.35
|
13,000 | 37.69 | 38.29 | 36.92 | 0 | 0 | 0 | |
23/02/2021 |
37.69
|
30,000 | 37.35 | 37.95 | 37.35 | 0 | 0 | 0 | |
22/02/2021 |
37.35
|
5,300 | 37.35 | 38.63 | 37.17 | 0 | 0 | 0 | |
19/02/2021 |
37.35
|
9,300 | 37.43 | 37.69 | 36.92 | 0 | 0 | 0 | |
18/02/2021 |
37.43
|
7,700 | 37.78 | 37.78 | 37.09 | 0 | 0 | 0 | |
17/02/2021 |
37.78
|
5,914 | 36.66 | 38.98 | 36.92 | 0 | 0 | 0 | |
09/02/2021 |
36.66
|
18,000 | 35.71 | 36.83 | 35.89 | 0 | 0 | 0 | |
08/02/2021 |
35.71
|
36,600 | 41.64 | 41.64 | 34.34 | 0 | 0 | 0 | |
05/02/2021 |
41.64
|
50,322 | 36.23 | 41.64 | 35.20 | 0 | 0 | 0 | |
04/02/2021 |
36.23
|
5,800 | 36.06 | 36.32 | 36.06 | 0 | 0 | 0 | |
03/02/2021 |
36.06
|
34,900 | 35.46 | 37.35 | 35.20 | 0 | 0 | 0 | |
02/02/2021 |
35.46
|
11,500 | 33.91 | 35.46 | 32.97 | 0 | 0 | 0 | |
01/02/2021 |
33.91
|
12,800 | 34.94 | 39.06 | 33.48 | 0 | 0 | 0 | |
29/01/2021 |
34.94
|
38,612 | 31.25 | 35.20 | 27.04 | 0 | 0 | 0 | |
28/01/2021 |
31.25
|
100,938 | 36.83 | 36.83 | 31.16 | 0 | 0 | 0 | |
27/01/2021 |
36.83
|
18,900 | 38.55 | 38.55 | 35.63 | 0 | 0 | 0 | |
26/01/2021 |
38.55
|
55,400 | 38.72 | 38.72 | 36.57 | 0 | 0 | 0 | |
25/01/2021 |
38.72
|
23,302 | 40.09 | 40.09 | 38.38 | 0 | 0 | 0 | |
22/01/2021 |
40.09
|
44,600 | 39.84 | 40.61 | 39.32 | 0 | 0 | 0 | |
21/01/2021 |
39.84
|
25,900 | 41.04 | 41.90 | 39.84 | 0 | 0 | 0 | |
20/01/2021 |
41.04
|
38,770 | 40.35 | 41.04 | 37.00 | 0 | 0 | 0 | |
19/01/2021 |
40.35
|
61,612 | 42.93 | 42.93 | 36.83 | 0 | 0 | 0 | |
18/01/2021 |
42.93
|
65,400 | 44.56 | 44.56 | 42.15 | 0 | 0 | 0 | |
15/01/2021 |
44.56
|
53,930 | 44.47 | 45.50 | 43.87 | 0 | 0 | 0 | |
14/01/2021 |
44.47
|
103,030 | 41.47 | 45.33 | 41.21 | 0 | 0 | 0 | |
13/01/2021 |
41.47
|
103,930 | 39.41 | 41.47 | 39.15 | 0 | 0 | 0 | |
12/01/2021 |
39.41
|
33,750 | 40.01 | 40.01 | 38.63 | 0 | 0 | 0 | |
11/01/2021 |
40.01
|
26,800 | 40.18 | 40.52 | 39.58 | 0 | 0 | 0 | |
08/01/2021 |
40.18
|
56,900 | 39.32 | 41.04 | 38.98 | 0 | 0 | 0 | |
07/01/2021 |
39.32
|
53,200 | 39.49 | 39.92 | 38.89 | 0 | 0 | 0 | |
06/01/2021 |
39.49
|
22,900 | 39.15 | 39.49 | 39.23 | 0 | 0 | 0 | |
05/01/2021 |
39.15
|
28,020 | 39.84 | 39.92 | 38.98 | 0 | 0 | 0 | |
04/01/2021 |
39.84
|
67,500 | 39.75 | 40.35 | 39.66 | 0 | 0 | 0 | |
31/12/2020 |
39.75
|
58,200 | 40.78 | 40.78 | 39.49 | 0 | 0 | 0 | |
30/12/2020 |
40.78
|
41,685 | 40.95 | 41.64 | 40.35 | 0 | 0 | 0 | |
29/12/2020 |
40.95
|
65,000 | 40.35 | 41.47 | 40.35 | 0 | 0 | 0 | |
28/12/2020 |
40.35
|
90,700 | 37.69 | 40.52 | 37.86 | 0 | 0 | 0 | |
25/12/2020 |
37.69
|
29,200 | 37.26 | 38.20 | 37.35 | 0 | 0 | 0 | |
24/12/2020 |
37.26
|
44,988 | 36.92 | 37.35 | 36.23 | 0 | 0 | 0 | |
23/12/2020 |
36.92
|
45,300 | 37.69 | 37.69 | 36.75 | 0 | 0 | 0 | |
22/12/2020 |
37.69
|
36,790 | 36.75 | 37.78 | 36.92 | 0 | 0 | 0 | |
21/12/2020 |
36.75
|
24,000 | 36.92 | 37.78 | 36.06 | 0 | 0 | 0 | |
18/12/2020 |
36.92
|
57,800 | 37.78 | 38.12 | 34.43 | 0 | 0 | 0 | |
17/12/2020 |
37.78
|
10,100 | 37.69 | 38.12 | 37.35 | 0 | 0 | 0 | |
16/12/2020 |
37.69
|
13,660 | 37.78 | 38.20 | 37.43 | 0 | 0 | 0 | |
15/12/2020 |
37.78
|
16,041 | 38.03 | 38.03 | 37.52 | 0 | 0 | 0 | |
14/12/2020 |
38.03
|
28,230 | 38.12 | 38.55 | 37.78 | 0 | 0 | 0 | |
11/12/2020 |
38.12
|
19,455 | 36.92 | 38.20 | 36.83 | 0 | 0 | 0 | |
10/12/2020 |
36.92
|
11,830 | 37.43 | 37.78 | 36.75 | 0 | 0 | 0 | |
09/12/2020 |
37.43
|
14,070 | 37.43 | 37.52 | 36.92 | 0 | 0 | 0 | |
08/12/2020 |
37.43
|
21,546 | 38.55 | 38.55 | 36.49 | 0 | 0 | 0 | |
07/12/2020 |
38.55
|
20,220 | 36.83 | 38.55 | 36.92 | 0 | 0 | 0 | |
04/12/2020 |
36.83
|
54,480 | 35.46 | 36.92 | 34.77 | 0 | 0 | 0 | |
03/12/2020 |
35.46
|
46,800 | 37.00 | 37.00 | 34.34 | 0 | 0 | 0 | |
02/12/2020 |
37.00
|
42,200 | 38.89 | 38.89 | 36.66 | 0 | 0 | 0 | |
01/12/2020 |
38.89
|
10,372 | 39.15 | 39.15 | 38.38 | 0 | 0 | 0 | |
30/11/2020 |
39.15
|
9,600 | 40.35 | 40.35 | 39.15 | 0 | 0 | 0 | |
27/11/2020: Cổ tức tiền mặt tỉ lệ: 43% | |||||||||
27/11/2020 |
40.35
|
13,100 | 39.75 | 41.21 | 39.92 | 0 | 0 | 0 | |
26/11/2020 |
39.75
|
15,010 | 39.28 | 40.85 | 39.44 | 0 | 0 | 0 | |
25/11/2020 |
39.28
|
50,800 | 40.06 | 40.06 | 38.89 | 0 | 0 | 0 | |
24/11/2020 |
40.06
|
34,300 | 40.46 | 40.85 | 39.28 | 0 | 0 | 0 | |
23/11/2020 |
40.46
|
49,285 | 39.99 | 40.93 | 40.06 | 0 | 0 | 0 | |
20/11/2020 |
39.99
|
29,200 | 39.67 | 40.06 | 39.04 | 1,000 | 0 | 0.1 | |
19/11/2020 |
39.67
|
34,308 | 38.41 | 39.99 | 38.49 | 0 | 0 | 0 | |
18/11/2020 |
38.41
|
83,039 | 40.06 | 40.06 | 38.41 | 0 | 0 | 0 | |
17/11/2020 |
40.06
|
52,660 | 39.99 | 40.06 | 39.28 | 0 | 0 | 0 |