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) |
1.70 | 4.22% | 65,600 | -2,000 | -0.1 |
40.30
43.20
42
|
2 tháng
(2024-07-22) |
4.40 | 11.70% | 459,100 | -8,800 | -0.3 |
37.10
43.20
42
|
3 tháng
(2024-06-24) |
1.60 | 3.96% | 689,600 | 4,290 | 0.2 |
37.10
43.20
42
|
6 tháng
(2024-03-25) |
7.34 | 21.19% | 1,971,500 | -91,010 | -3.3 |
34
43.20
42
|
12 tháng
(2023-09-26) |
6.31 | 17.69% | 3,189,500 | 138,690 | 5.1 |
32.40
43.20
42
|
24 tháng
(2022-10-03) |
6.67 | 18.89% | 7,621,750 | 139,990 | 7.0 |
26.17
43.20
42
|
36 tháng
(2021-10-06) |
4.84 | 13.02% | 10,383,329 | 775,090 | 35.5 |
26.17
43.32
42
|
60 tháng
(2019-10-17) |
1.99 | 4.99% | 18,715,630 | -2,764,528 | -59.9 |
24.73
43.32
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2021 |
36.40
|
2,020 | 36.40 | 36.48 | 36.06 | 0 | 0 | 0 | |
02/07/2021 |
36.40
|
7,631 | 36.40 | 37.16 | 36.14 | 100 | 0 | 0.0 | |
01/07/2021 |
36.40
|
2,500 | 36.48 | 36.48 | 36.31 | 0 | 0 | 0 | |
30/06/2021 |
36.48
|
1,920 | 36.82 | 37.25 | 36.23 | 400 | 0 | 0.0 | |
29/06/2021 |
36.82
|
700 | 36.06 | 37.33 | 36.06 | 200 | 0 | 0.0 | |
28/06/2021 |
36.06
|
10,450 | 36.48 | 36.91 | 36.06 | 100 | 0 | 0.0 | |
25/06/2021 |
36.48
|
3,702 | 36.48 | 36.48 | 35.72 | 100 | 0 | 0.0 | |
24/06/2021 |
36.48
|
4,200 | 36.40 | 36.48 | 36.48 | 0 | 0 | 0 | |
23/06/2021 |
36.40
|
2,306 | 36.74 | 37.08 | 35.21 | 100 | 0 | 0.0 | |
22/06/2021 |
36.74
|
1,700 | 36.91 | 37.67 | 36.74 | 100 | 0 | 0.0 | |
21/06/2021 |
36.91
|
3,800 | 36.91 | 38.86 | 36.91 | 100 | 0 | 0 | |
18/06/2021 |
36.91
|
8,400 | 36.48 | 37.25 | 36.14 | 0 | 0 | 0 | |
17/06/2021 |
36.48
|
4,600 | 36.06 | 36.48 | 35.64 | 0 | 0 | 0 | |
16/06/2021 |
36.06
|
5,000 | 36.91 | 36.91 | 36.06 | 0 | 0 | 0 | |
15/06/2021 |
36.91
|
9,100 | 36.74 | 37.33 | 36.91 | 0 | 0 | 0 | |
14/06/2021 |
36.74
|
15,310 | 36.23 | 36.91 | 35.81 | 0 | 0 | 0 | |
11/06/2021 |
36.23
|
13,500 | 35.64 | 36.40 | 35.21 | 0 | 0 | 0 | |
10/06/2021 |
35.64
|
4,100 | 36.06 | 36.06 | 35.64 | 0 | 0 | 0 | |
09/06/2021 |
36.06
|
1,920 | 35.64 | 36.06 | 35.81 | 100 | 0 | 0.0 | |
08/06/2021 |
35.64
|
3,100 | 35.04 | 36.82 | 35.64 | 500 | 0 | 0.0 | |
07/06/2021 |
35.04
|
8,320 | 36.06 | 36.06 | 34.79 | 0 | 0 | 0 | |
04/06/2021 |
36.06
|
5,200 | 35.72 | 36.06 | 35.55 | 0 | 0 | 0 | |
03/06/2021 |
35.72
|
6,900 | 35.38 | 36.31 | 35.30 | 0 | 0 | 0 | |
02/06/2021 |
35.38
|
4,131 | 35.64 | 36.40 | 34.79 | 100 | 0 | 0.0 | |
01/06/2021 |
35.64
|
2,610 | 36.48 | 36.48 | 35.21 | 100 | 0 | 0.0 | |
31/05/2021 |
36.48
|
6,100 | 36.06 | 36.48 | 35.64 | 2,900 | 100 | 0.1 | |
28/05/2021 |
36.06
|
1,900 | 35.64 | 36.40 | 35.38 | 300 | 0 | 0.0 | |
27/05/2021 |
35.64
|
12,600 | 35.64 | 36.06 | 35.64 | 0 | 0 | 0 | |
26/05/2021 |
35.64
|
7,800 | 35.72 | 36.06 | 34.96 | 0 | 0 | 0 | |
25/05/2021 |
35.72
|
9,100 | 36.14 | 36.48 | 34.79 | 200 | 0 | 0.0 | |
24/05/2021 |
36.14
|
8,400 | 36.48 | 36.48 | 35.55 | 200 | 0 | 0.0 | |
21/05/2021 |
36.48
|
5,803 | 35.64 | 36.48 | 35.64 | 200 | 4,700 | -0.2 | |
20/05/2021 |
35.64
|
34,400 | 36.91 | 36.91 | 35.64 | 0 | 30,200 | -1.3 | |
19/05/2021 |
36.91
|
10,900 | 35.64 | 36.91 | 35.64 | 100 | 0 | 0.0 | |
18/05/2021 |
35.64
|
9,100 | 35.21 | 37.16 | 35.21 | 300 | 4,800 | -0.2 | |
17/05/2021 |
35.21
|
35,400 | 36.48 | 38.10 | 34.79 | 100 | 16,500 | -0.7 | |
14/05/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
14/05/2021 |
36.48
|
21,400 | 36.48 | 38.18 | 36.48 | 0 | 8,900 | -0.4 | |
13/05/2021 |
36.48
|
7,100 | 36.89 | 36.89 | 36.48 | 0 | 0 | 0 | |
12/05/2021 |
36.89
|
9,700 | 36.48 | 36.89 | 36.48 | 0 | 0 | 0 | |
11/05/2021 |
36.48
|
29,000 | 37.21 | 37.46 | 36.40 | 200 | 0 | 0.0 | |
10/05/2021 |
37.21
|
22,600 | 37.29 | 37.94 | 36.08 | 7,100 | 0 | 0.3 | |
07/05/2021 |
37.29
|
17,822 | 37.29 | 37.29 | 35.67 | 10,100 | 0 | 0.4 | |
06/05/2021 |
37.29
|
38,200 | 37.13 | 38.92 | 36.48 | 10,400 | 0 | 0.5 | |
05/05/2021 |
37.13
|
69,900 | 37.38 | 38.19 | 36.89 | 35,000 | 0 | 1.6 | |
04/05/2021 |
37.38
|
32,600 | 39.32 | 39.32 | 36.97 | 9,600 | 0 | 0.4 | |
29/04/2021 |
39.32
|
400 | 39.32 | 40.29 | 38.92 | 300 | 0 | 0.0 | |
28/04/2021 |
39.32
|
3,000 | 37.62 | 40.54 | 37.70 | 300 | 900 | -0.0 | |
27/04/2021 |
37.62
|
14,703 | 39.40 | 39.40 | 37.29 | 300 | 0 | 0.0 | |
26/04/2021 |
39.40
|
9,700 | 39.24 | 43.78 | 37.70 | 1,000 | 0 | 0.1 | |
23/04/2021 |
39.24
|
2,800 | 38.11 | 39.32 | 38.19 | 200 | 0 | 0.0 | |
22/04/2021 |
38.11
|
4,000 | 39.32 | 39.32 | 38.11 | 0 | 0 | 0 | |
20/04/2021 |
39.32
|
407 | 39.97 | 39.97 | 39.32 | 0 | 0 | 0 | |
19/04/2021 |
39.97
|
500 | 40.38 | 40.38 | 39.97 | 0 | 0 | 0 | |
16/04/2021 |
40.38
|
100 | 38.92 | 40.38 | 40.38 | 100 | 0 | 0.0 | |
15/04/2021 |
38.92
|
5,600 | 40.13 | 40.38 | 38.92 | 100 | 0 | 0 | |
14/04/2021 |
40.13
|
13,000 | 40.46 | 41.67 | 39.16 | 100 | 0 | 0.0 | |
13/04/2021 |
40.46
|
16,231 | 40.13 | 41.02 | 38.92 | 10,100 | 0 | 0.5 | |
12/04/2021 |
40.13
|
8,520 | 41.67 | 41.67 | 39.97 | 0 | 0 | 0 | |
09/04/2021 |
41.67
|
100 | 40.94 | 41.67 | 41.67 | 100 | 0 | 0.0 | |
08/04/2021 |
40.94
|
10,001 | 40.86 | 41.92 | 40.54 | 100 | 0 | 0.0 | |
07/04/2021 |
40.86
|
4,401 | 40.78 | 41.75 | 40.54 | 200 | 0 | 0.0 | |
06/04/2021 |
40.78
|
7,660 | 40.86 | 40.86 | 39.73 | 100 | 1,600 | -0.1 | |
05/04/2021 |
40.86
|
9,900 | 42.08 | 42.08 | 40.54 | 100 | 4,800 | -0.2 | |
02/04/2021 |
42.08
|
5,100 | 42.32 | 42.65 | 40.94 | 100 | 0 | 0.0 | |
01/04/2021 |
42.32
|
10,700 | 42.48 | 42.48 | 40.13 | 200 | 0 | 0.0 | |
31/03/2021 |
42.48
|
20,108 | 42.08 | 48.00 | 41.35 | 3,800 | 0 | 0.2 | |
30/03/2021 |
42.08
|
8,710 | 42.08 | 42.16 | 41.27 | 300 | 0 | 0.0 | |
29/03/2021 |
42.08
|
35,600 | 37.70 | 42.16 | 39.65 | 20,700 | 0 | 1.1 | |
26/03/2021 |
37.70
|
10,300 | 40.46 | 40.46 | 37.13 | 100 | 0 | 0.0 | |
25/03/2021 |
40.46
|
2,300 | 41.35 | 41.35 | 38.92 | 100 | 0 | 0.0 | |
24/03/2021 |
41.35
|
1,324 | 41.75 | 41.75 | 40.94 | 1,000 | 0 | 0.1 | |
23/03/2021 |
41.75
|
539 | 42.73 | 42.73 | 40.13 | 100 | 0 | 0.0 | |
22/03/2021 |
42.73
|
100 | 42.16 | 42.73 | 42.73 | 100 | 0 | 0.0 | |
19/03/2021 |
42.16
|
830 | 42.16 | 42.16 | 42.08 | 0 | 0 | 0 | |
18/03/2021 |
42.16
|
858 | 42.16 | 42.16 | 42.16 | 0 | 0 | 0 | |
17/03/2021 |
42.16
|
3,200 | 42.89 | 42.97 | 42.16 | 0 | 0 | 0 | |
16/03/2021 |
42.89
|
42,600 | 41.19 | 43.29 | 41.75 | 31,100 | 0 | 1.6 | |
15/03/2021 |
41.19
|
63,400 | 39.89 | 42.97 | 40.46 | 1,200 | 0 | 0.1 | |
12/03/2021 |
39.89
|
13,500 | 40.54 | 41.35 | 39.56 | 300 | 0 | 0.0 | |
11/03/2021 |
40.54
|
27,600 | 39.73 | 40.54 | 39.24 | 20,200 | 0 | 1.0 | |
10/03/2021 |
39.73
|
6,800 | 40.54 | 40.54 | 38.92 | 100 | 0 | 0.0 | |
09/03/2021 |
40.54
|
31,600 | 39.32 | 40.54 | 38.67 | 20,000 | 0 | 1.0 | |
08/03/2021 |
39.32
|
13,039 | 39.32 | 40.13 | 39.32 | 200 | 0 | 0.0 | |
05/03/2021 |
39.32
|
53,412 | 37.38 | 39.32 | 37.13 | 22,000 | 100 | 1.0 | |
04/03/2021 |
37.38
|
42,300 | 37.78 | 38.11 | 37.13 | 3,600 | 400 | 0.1 | |
03/03/2021 |
37.78
|
19,150 | 37.13 | 38.11 | 36.73 | 8,500 | 0 | 0.4 | |
02/03/2021 |
37.13
|
9,800 | 37.29 | 37.29 | 36.73 | 0 | 900 | -0.0 | |
01/03/2021 |
37.29
|
9,960 | 38.11 | 38.11 | 37.29 | 200 | 0 | 0.0 | |
26/02/2021 |
38.11
|
65,183 | 36.65 | 38.11 | 36.16 | 2,200 | 0 | 0.1 | |
25/02/2021 |
36.65
|
5,200 | 36.97 | 37.05 | 35.75 | 100 | 0 | 0.0 | |
24/02/2021 |
36.97
|
43,254 | 35.67 | 37.13 | 35.92 | 20,100 | 0 | 0.9 | |
23/02/2021 |
35.67
|
12,526 | 36.97 | 36.97 | 35.67 | 0 | 0 | 0 | |
22/02/2021 |
36.97
|
48,200 | 36.89 | 37.29 | 35.51 | 20,000 | 0 | 0.9 | |
19/02/2021 |
36.89
|
34,200 | 37.29 | 37.70 | 35.27 | 20,100 | 0 | 0.9 | |
18/02/2021 |
37.29
|
76,600 | 35.35 | 37.29 | 35.19 | 25,000 | 0 | 1.1 | |
17/02/2021 |
35.35
|
15,300 | 34.62 | 36.24 | 34.05 | 200 | 1,000 | -0.0 | |
09/02/2021 |
34.62
|
19,832 | 33.97 | 34.86 | 32.51 | 100 | 0 | 0.0 | |
08/02/2021 |
33.97
|
29,900 | 35.43 | 35.67 | 33.89 | 100 | 1,900 | 0 | |
05/02/2021 |
35.43
|
15,801 | 35.35 | 35.67 | 33.32 | 10,100 | 0 | 0.4 | |
04/02/2021 |
35.35
|
12,600 | 35.43 | 37.13 | 35.19 | 10,000 | 100 | 0.4 |