Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-2 | -4.27% | 14,962,200 | 187,800 | 8.7 |
43.80
47
44.30
|
2 tháng
(2024-07-22) |
1.60 | 3.70% | 34,213,900 | -325,200 | -14.1 |
41.80
48.70
44.30
|
3 tháng
(2024-06-20) |
4.80 | 12% | 54,405,500 | -991,200 | -40.8 |
36.50
48.70
44.30
|
6 tháng
(2024-03-22) |
16.34 | 57.40% | 85,202,000 | -1,153,700 | -44.5 |
25.43
48.70
44.30
|
12 tháng
(2023-09-25) |
27.55 | 159.74% | 130,800,400 | 2,385,492 | 42.6 |
17.16
48.70
44.30
|
24 tháng
(2022-09-29) |
25.91 | 137.10% | 180,980,700 | 237,842 | 6.1 |
11.67
48.70
44.30
|
36 tháng
(2021-10-04) |
16.87 | 60.39% | 320,720,800 | 312,236 | 11.0 |
11.67
48.70
44.30
|
60 tháng
(2019-10-15) |
34.91 | 352.91% | 510,751,550 | -5,681,764 | -59.1 |
6.71
48.70
44.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
43.85
|
795,900 | 44.50 | 44.80 | 43.75 | 0 | 130,600 | -5.8 | |
18/09/2024 |
44.30
|
447,700 | 44.85 | 45 | 44 | 27,300 | 11,300 | 0.7 | |
17/09/2024 |
44.80
|
499,200 | 44.25 | 45.20 | 43.85 | 20,000 | 72,600 | -2.3 | |
16/09/2024 |
44.60
|
1,925,700 | 45.05 | 46.50 | 44.60 | 0 | 0 | 0 | |
13/09/2024 |
45.05
|
368,400 | 45 | 45.20 | 44.35 | 3,200 | 27,000 | -1.1 | |
12/09/2024 |
44.65
|
1,492,000 | 44.50 | 46 | 44 | 81,500 | 58,600 | 1.1 | |
11/09/2024 |
43.90
|
431,600 | 43.85 | 44.35 | 43.05 | 14,900 | 22,600 | -0.3 | |
10/09/2024 |
43.85
|
368,400 | 45.10 | 45.30 | 43.50 | 0 | 22,200 | -1.0 | |
09/09/2024 |
44.90
|
442,300 | 44.70 | 45.05 | 44.40 | 10,000 | 13,800 | -0.2 | |
06/09/2024 |
44.90
|
504,700 | 44.40 | 44.90 | 43.50 | 61,100 | 26,000 | 1.6 | |
05/09/2024 |
44.20
|
603,500 | 43.90 | 44.65 | 43.85 | 4,700 | 3,700 | 0.0 | |
04/09/2024 |
43.80
|
295,200 | 43.80 | 44.35 | 43.60 | 42,100 | 32,200 | 0.4 | |
30/08/2024 |
44.35
|
447,400 | 44.05 | 44.60 | 44 | 76,100 | 34,000 | 1.9 | |
29/08/2024 |
44.05
|
242,900 | 44.40 | 44.40 | 43.80 | 35,400 | 10,100 | 1.1 | |
28/08/2024 |
44.40
|
412,700 | 44.60 | 44.60 | 43.50 | 59,500 | 0 | 2.6 | |
27/08/2024 |
44.20
|
582,200 | 43.50 | 44.40 | 43.50 | 37,400 | 37,400 | 0.0 | |
26/08/2024 |
43.90
|
1,163,900 | 45.40 | 45.40 | 43.15 | 21,800 | 36,100 | -0.7 | |
23/08/2024 |
45
|
1,426,700 | 46.85 | 46.85 | 44.75 | 38,300 | 42,800 | -0.2 | |
22/08/2024 |
46.50
|
498,600 | 47.60 | 47.60 | 46.50 | 11,300 | 11,500 | -0.0 | |
21/08/2024 |
47
|
1,512,800 | 46.30 | 48 | 46.25 | 101,300 | 21,100 | 3.8 | |
20/08/2024 |
46.60
|
744,400 | 46.80 | 47.35 | 46.05 | 30,900 | 7,200 | 1.1 | |
19/08/2024 |
46.80
|
999,600 | 46.75 | 47 | 45.60 | 88,000 | 70,800 | 0.8 | |
16/08/2024 |
46.20
|
904,900 | 44.90 | 46.20 | 44 | 123,100 | 3,600 | 5.5 | |
15/08/2024 |
44.60
|
850,000 | 46 | 46 | 43.30 | 100,800 | 76,400 | 1.0 | |
14/08/2024 |
45.65
|
1,918,000 | 46.20 | 48.50 | 45.65 | 59,500 | 108,100 | -2.3 | |
13/08/2024 |
45.35
|
754,600 | 45.05 | 45.75 | 44.35 | 23,900 | 49,300 | -1.1 | |
12/08/2024 |
44.80
|
820,700 | 44.30 | 46 | 43.60 | 23,900 | 45,900 | -1.0 | |
09/08/2024 |
43.95
|
779,300 | 42.75 | 43.95 | 42.20 | 100,800 | 58,400 | 1.8 | |
08/08/2024 |
41.80
|
702,900 | 43.70 | 44.40 | 41.60 | 30,000 | 139,700 | -4.7 | |
07/08/2024 |
44.15
|
663,500 | 44.35 | 44.60 | 43.05 | 15,300 | 178,800 | -7.1 | |
06/08/2024 |
44.30
|
657,300 | 44.60 | 44.60 | 42.70 | 15,500 | 109,400 | -4.1 | |
05/08/2024 |
43.45
|
1,213,400 | 44.70 | 46 | 43.45 | 3,100 | 166,300 | -7.3 | |
02/08/2024 |
46.70
|
1,637,100 | 44.05 | 46.80 | 43.05 | 155,500 | 86,100 | 3.0 | |
01/08/2024 |
44.95
|
1,435,800 | 48.30 | 48.45 | 44.95 | 131,100 | 178,600 | -2.4 | |
31/07/2024 |
48.30
|
659,000 | 48.70 | 48.70 | 47.80 | 30,100 | 34,200 | -0.2 | |
30/07/2024 |
48.70
|
1,319,500 | 49.30 | 50.10 | 48.20 | 101,800 | 103,300 | -0.1 | |
29/07/2024 |
47.60
|
1,726,800 | 45.90 | 47.60 | 45.90 | 95,600 | 34,500 | 2.8 | |
26/07/2024 |
44.50
|
365,200 | 44.10 | 45 | 43.45 | 0 | 76,900 | -3.4 | |
25/07/2024 |
43.95
|
956,600 | 41.40 | 44.20 | 41.40 | 122,100 | 21,800 | 4.3 | |
24/07/2024 |
42.50
|
721,600 | 42.40 | 43.35 | 40.10 | 85,600 | 111,200 | -1.1 | |
23/07/2024 |
43.05
|
776,600 | 43.90 | 44.20 | 43.05 | 6,600 | 139,100 | -5.8 | |
22/07/2024 |
43.20
|
388,900 | 44.40 | 44.40 | 42.20 | 16,100 | 31,800 | -0.7 | |
19/07/2024 |
44.45
|
689,700 | 44.80 | 45.30 | 43.40 | 11,700 | 61,700 | -2.2 | |
18/07/2024 |
44.30
|
1,086,800 | 42.15 | 44.50 | 41.90 | 260,600 | 50,200 | 9.1 | |
17/07/2024 |
42.10
|
2,315,400 | 45.10 | 45.90 | 42.10 | 63,300 | 400,500 | -14.8 | |
16/07/2024 |
45.25
|
1,041,900 | 44.60 | 46.15 | 44.60 | 1,600 | 92,300 | -4.1 | |
15/07/2024 |
44.60
|
642,700 | 44.80 | 45.90 | 44.45 | 48,900 | 31,200 | 0.8 | |
12/07/2024 |
44.50
|
548,700 | 45 | 45 | 44.05 | 91,400 | 10,400 | 3.6 | |
11/07/2024 |
44.90
|
951,700 | 47 | 47 | 43.50 | 0 | 0 | 0 | |
10/07/2024 |
45.40
|
2,130,200 | 46.10 | 47 | 44.95 | 238,600 | 205,800 | 1.6 | |
09/07/2024 |
43.95
|
885,200 | 43.95 | 43.95 | 43.95 | 0 | 100 | -0.0 | |
08/07/2024 |
41.10
|
900,700 | 39.50 | 41.10 | 39.20 | 200 | 118,400 | -4.9 | |
05/07/2024 |
38.45
|
805,300 | 38.50 | 39.35 | 38.20 | 70,500 | 114,000 | -1.6 | |
04/07/2024 |
38.20
|
506,900 | 38.50 | 38.70 | 37.70 | 0 | 117,400 | -4.5 | |
03/07/2024 |
38.20
|
831,200 | 37.75 | 38.90 | 37.20 | 200 | 118,400 | -4.5 | |
02/07/2024 |
37.15
|
460,100 | 36.50 | 37.45 | 36.50 | 500 | 63,700 | -2.3 | |
01/07/2024 |
36.50
|
388,400 | 36.40 | 37.75 | 35.60 | 79,300 | 53,900 | 0.9 | |
28/06/2024 |
36.60
|
575,200 | 38 | 38.30 | 36.60 | 16,900 | 91,500 | -2.8 | |
27/06/2024 |
38.05
|
770,500 | 39 | 39.80 | 38 | 14,700 | 333,600 | -12.3 | |
26/06/2024 |
38.90
|
1,157,900 | 37.50 | 38.90 | 37.50 | 37,000 | 64,700 | -1.1 | |
25/06/2024 |
37.55
|
672,400 | 37.60 | 38.20 | 36.85 | 101,800 | 45,800 | 2.1 | |
24/06/2024 |
37.55
|
1,054,600 | 39.85 | 40 | 37.50 | 148,000 | 43,600 | 3.9 | |
21/06/2024 |
40.05
|
795,100 | 40.05 | 41.40 | 39.80 | 69,800 | 86,400 | -0.7 | |
20/06/2024 |
40
|
981,000 | 39.15 | 40 | 39.05 | 190,500 | 7,900 | 7.2 | |
19/06/2024 |
38.75
|
1,888,800 | 36.70 | 38.75 | 36.50 | 131,700 | 69,700 | 2.3 | |
18/06/2024 |
36.25
|
461,300 | 35 | 36.35 | 35 | 68,800 | 13,700 | 2.0 | |
17/06/2024 |
34.80
|
518,200 | 35.10 | 35.55 | 34.50 | 31,900 | 50,300 | -0.6 | |
14/06/2024 |
35.50
|
745,100 | 37 | 37.35 | 35.50 | 30,000 | 37,000 | -0.2 | |
13/06/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
13/06/2024 |
37
|
402,800 | 37.50 | 38 | 36.80 | 0 | 0 | 0 | |
12/06/2024 |
37.00
|
478,300 | 36.48 | 37.00 | 36.05 | 200 | 117,100 | -4.5 | |
11/06/2024 |
36.67
|
1,032,200 | 37.52 | 37.90 | 36.53 | 111,800 | 127,600 | -0.6 | |
10/06/2024 |
37.28
|
513,600 | 37.57 | 37.66 | 36.67 | 51,300 | 117,300 | -2.6 | |
07/06/2024 |
37.33
|
802,700 | 36.43 | 38.42 | 36.43 | 116,500 | 80,600 | 1.4 | |
06/06/2024 |
36.34
|
640,300 | 36.24 | 37.00 | 36.24 | 201,700 | 0 | 7.8 | |
05/06/2024 |
36.24
|
439,200 | 37.00 | 37.00 | 35.96 | 5,500 | 77,400 | -2.8 | |
04/06/2024 |
36.48
|
320,500 | 36.95 | 37.14 | 36.48 | 22,600 | 19,100 | 0.1 | |
03/06/2024 |
36.34
|
467,400 | 36.19 | 37.95 | 36.19 | 54,700 | 9,400 | 1.8 | |
31/05/2024 |
36.05
|
330,100 | 36.91 | 37.14 | 35.77 | 4,400 | 122,200 | -4.5 | |
30/05/2024 |
36.91
|
338,800 | 37.28 | 37.28 | 35.96 | 2,300 | 66,000 | -2.4 | |
29/05/2024 |
37.28
|
502,300 | 36.48 | 37.95 | 36.48 | 101,100 | 40,800 | 2.4 | |
28/05/2024 |
36.48
|
395,200 | 36.72 | 36.91 | 35.86 | 29,200 | 12,100 | 0.7 | |
27/05/2024 |
36.53
|
408,200 | 36.91 | 37.57 | 35.77 | 91,300 | 100,900 | -0.4 | |
24/05/2024 |
36.91
|
345,700 | 36.29 | 37.00 | 34.91 | 42,500 | 9,200 | 1.3 | |
23/05/2024 |
36.29
|
449,100 | 36.81 | 36.81 | 35.34 | 20,500 | 56,300 | -1.4 | |
22/05/2024 |
36.62
|
922,700 | 35.86 | 37.00 | 35.86 | 12,600 | 133,700 | -4.7 | |
21/05/2024 |
35.29
|
858,600 | 33.96 | 35.29 | 33.49 | 97,700 | 58,400 | 1.4 | |
20/05/2024 |
33.92
|
1,008,300 | 33.11 | 33.96 | 32.73 | 231,500 | 0 | 8.2 | |
17/05/2024 |
32.49
|
408,100 | 32.83 | 33.11 | 32.40 | 27,000 | 62,800 | -1.2 | |
16/05/2024 |
33.21
|
617,400 | 33.68 | 34.15 | 33.02 | 26,100 | 47,800 | -0.8 | |
15/05/2024 |
33.40
|
726,600 | 33.58 | 33.58 | 32.92 | 92,700 | 37,800 | 1.9 | |
14/05/2024 |
32.83
|
537,800 | 32.92 | 32.92 | 32.30 | 5,200 | 30,800 | -0.9 | |
13/05/2024 |
32.73
|
717,800 | 32.07 | 32.73 | 31.31 | 42,500 | 23,200 | 0.7 | |
10/05/2024 |
32.07
|
1,036,700 | 32.54 | 33.02 | 31.78 | 91,700 | 43,500 | 1.6 | |
09/05/2024 |
32.54
|
1,168,600 | 32.26 | 33.11 | 32.16 | 46,100 | 140,800 | -3.3 | |
08/05/2024 |
32.07
|
1,239,000 | 29.88 | 32.16 | 29.88 | 137,800 | 9,500 | 4.2 | |
07/05/2024 |
30.26
|
415,600 | 30.17 | 30.83 | 29.69 | 57,200 | 26,700 | 1.0 | |
06/05/2024 |
30.12
|
915,400 | 28.18 | 30.12 | 28.18 | 55,600 | 14,900 | 1.3 | |
03/05/2024 |
28.18
|
423,100 | 27.37 | 28.46 | 27.04 | 69,200 | 0 | 2.0 | |
02/05/2024 |
27.04
|
188,300 | 27.13 | 27.13 | 26.56 | 22,800 | 18,300 | 0.1 | |
26/04/2024 |
25.81
|
84,100 | 26.37 | 26.94 | 25.81 | 0 | 4,300 | -0.1 |