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) |
-0.60 | -1.46% | 563,800 | -56,000 | -2.2 |
40
41.65
40.50
|
2 tháng
(2024-07-22) |
-2.10 | -4.93% | 1,336,200 | -100,100 | -4.0 |
39
42.60
40.50
|
3 tháng
(2024-06-20) |
-3.55 | -8.05% | 3,369,700 | -48,514 | -1.9 |
39
44.48
40.50
|
6 tháng
(2024-03-22) |
-7.33 | -15.32% | 9,211,600 | -16,544 | -0.1 |
39
47.92
40.50
|
12 tháng
(2023-09-25) |
-5.51 | -11.97% | 19,019,400 | -29,349 | -0.8 |
39
50.22
40.50
|
24 tháng
(2022-09-29) |
11.71 | 40.66% | 32,604,000 | 1,134,005 | 41.8 |
18.77
54.23
40.50
|
36 tháng
(2021-10-04) |
5.59 | 16.01% | 55,569,400 | 1,453,555 | 60.9 |
18.77
54.23
40.50
|
60 tháng
(2019-10-15) |
22.31 | 122.60% | 71,980,400 | 1,814,355 | 72.4 |
17.62
54.23
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
40.25
|
27,100 | 40.50 | 40.50 | 40.20 | 0 | 20,000 | -0.7 | |
18/09/2024 |
40.50
|
15,100 | 40.60 | 40.70 | 40.50 | 0 | 0 | 0 | |
17/09/2024 |
40.50
|
23,500 | 40 | 40.50 | 40 | 700 | 100 | 0.0 | |
16/09/2024 |
40
|
37,800 | 40.20 | 40.20 | 40 | 0 | 0 | 0 | |
13/09/2024 |
40.25
|
57,600 | 40.50 | 40.50 | 40.05 | 5,200 | 40,000 | -1.4 | |
12/09/2024 |
40.20
|
63,700 | 40.75 | 40.80 | 40.20 | 10,100 | 25,200 | -0.6 | |
11/09/2024 |
40.35
|
20,900 | 40.35 | 40.40 | 40.15 | 0 | 700 | -0.0 | |
10/09/2024 |
40.25
|
24,200 | 40.85 | 40.85 | 40.25 | 0 | 11,800 | -0.5 | |
09/09/2024 |
40.40
|
31,300 | 41 | 41 | 40.30 | 100 | 2,600 | -0.1 | |
06/09/2024 |
41
|
31,600 | 41 | 41.25 | 40.75 | 0 | 2,100 | -0.1 | |
05/09/2024 |
41.15
|
44,300 | 40.70 | 41.25 | 40.70 | 1,200 | 100 | 0.0 | |
04/09/2024 |
41.15
|
30,300 | 41.10 | 41.15 | 40.75 | 6,600 | 0 | 0.3 | |
30/08/2024 |
41.40
|
22,300 | 41.40 | 41.60 | 41.30 | 100 | 0 | 0.0 | |
29/08/2024 |
41.30
|
23,100 | 41.30 | 41.50 | 41.20 | 1,100 | 200 | 0.0 | |
28/08/2024 |
41.60
|
11,000 | 41.80 | 41.80 | 41.30 | 1,800 | 700 | 0.0 | |
27/08/2024 |
41.65
|
8,900 | 41.50 | 41.80 | 41.20 | 3,300 | 1,200 | 0.1 | |
26/08/2024 |
41.30
|
31,100 | 41.40 | 41.50 | 41.30 | 400 | 1,300 | -0.0 | |
23/08/2024 |
41.40
|
16,600 | 41.45 | 41.50 | 41.25 | 0 | 1,900 | -0.1 | |
22/08/2024 |
41.40
|
28,300 | 42.05 | 42.05 | 41.30 | 100 | 1,400 | -0.1 | |
21/08/2024 |
41.40
|
22,800 | 41.50 | 41.50 | 41.30 | 2,300 | 0 | 0.1 | |
20/08/2024 |
41.50
|
13,300 | 41.80 | 41.80 | 41.25 | 400 | 0 | 0.0 | |
19/08/2024 |
41.10
|
21,200 | 41 | 41.60 | 41 | 200 | 300 | -0.0 | |
16/08/2024 |
40.70
|
99,600 | 40.50 | 41.25 | 40.50 | 8,200 | 0 | 0.3 | |
15/08/2024 |
40.50
|
17,700 | 40.50 | 40.60 | 40.45 | 0 | 5,900 | -0.2 | |
14/08/2024 |
40.50
|
51,800 | 40.90 | 41.25 | 40.20 | 100 | 29,400 | -1.2 | |
13/08/2024 |
40.50
|
19,800 | 40.50 | 40.80 | 40.30 | 10,400 | 13,000 | -0.1 | |
12/08/2024 |
40.50
|
19,900 | 40.05 | 41 | 40.05 | 900 | 2,700 | -0.1 | |
09/08/2024 |
40.05
|
17,300 | 39.90 | 40.10 | 39.90 | 100 | 10,000 | -0.4 | |
08/08/2024 |
39.90
|
14,400 | 40 | 40.60 | 39.90 | 200 | 500 | -0.0 | |
07/08/2024 |
40.20
|
10,700 | 39.25 | 40.20 | 39.25 | 0 | 100 | -0.0 | |
06/08/2024 |
39.90
|
37,200 | 39.20 | 40.10 | 39 | 1,800 | 900 | 0.0 | |
05/08/2024 |
39
|
104,200 | 40.30 | 41.25 | 39 | 1,400 | 1,200 | 0.0 | |
02/08/2024 |
41.35
|
33,600 | 40.70 | 41.35 | 40.15 | 2,000 | 3,700 | -0.1 | |
01/08/2024 |
41
|
48,600 | 41.95 | 42 | 40.50 | 600 | 12,600 | -0.5 | |
31/07/2024 |
41.60
|
27,200 | 41.30 | 41.70 | 41 | 1,000 | 200 | 0.0 | |
30/07/2024 |
41.60
|
28,600 | 41.80 | 41.90 | 41.40 | 2,400 | 300 | 0.1 | |
29/07/2024 |
41.60
|
12,300 | 41.50 | 41.95 | 41.50 | 1,300 | 1,400 | -0.0 | |
26/07/2024 |
41.50
|
25,800 | 41 | 41.50 | 40.90 | 900 | 300 | 0.0 | |
25/07/2024 |
40.90
|
33,100 | 40.80 | 41 | 40.50 | 2,400 | 0 | 0.1 | |
24/07/2024 |
40.80
|
60,800 | 41.50 | 41.50 | 40.60 | 2,300 | 1,000 | 0.1 | |
23/07/2024 |
41.50
|
59,700 | 42.60 | 42.85 | 40.50 | 4,800 | 400 | 0.2 | |
22/07/2024 |
42.60
|
50,100 | 43 | 43 | 42.30 | 400 | 1,700 | -0.1 | |
19/07/2024 |
43
|
101,100 | 43 | 43.30 | 42.85 | 2,000 | 5,409 | -0.1 | |
18/07/2024 |
43.05
|
46,900 | 43.25 | 43.50 | 43.05 | 1,600 | 300 | 0.1 | |
17/07/2024 |
43.70
|
74,100 | 43.90 | 44 | 42.90 | 0 | 0 | 0 | |
16/07/2024 |
43.90
|
43,300 | 43.55 | 44.30 | 43.55 | 3,200 | 2,800 | 0.0 | |
15/07/2024 |
43.55
|
75,600 | 43.30 | 43.65 | 43.20 | 11,200 | 0 | 0.5 | |
12/07/2024 |
43.05
|
36,500 | 43.45 | 43.45 | 43 | 3,400 | 5 | 0.1 | |
11/07/2024 |
43.15
|
28,400 | 43.25 | 43.40 | 43 | 0 | 0 | 0 | |
10/07/2024 |
43.25
|
47,700 | 43.30 | 43.55 | 43.10 | 0 | 900 | -0.0 | |
09/07/2024 |
43.25
|
44,300 | 43.30 | 43.55 | 42.80 | 4,000 | 0 | 0.2 | |
08/07/2024 |
42.95
|
78,300 | 43.50 | 43.50 | 42.70 | 200 | 0 | 0.0 | |
05/07/2024 |
43.50
|
49,500 | 43.90 | 44.25 | 43.25 | 3,700 | 0 | 0.2 | |
04/07/2024 |
44.20
|
82,200 | 44 | 44.35 | 43 | 6,200 | 0 | 0.3 | |
03/07/2024 |
44.05
|
39,900 | 44.25 | 44.70 | 44.05 | 13,100 | 600 | 0.6 | |
02/07/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
02/07/2024 |
44.25
|
296,900 | 44.10 | 46 | 44.10 | 33,900 | 15,200 | 0.8 | |
01/07/2024 |
44.00
|
125,800 | 44.00 | 44.05 | 43.52 | 62,900 | 6,300 | 2.6 | |
28/06/2024 |
44.00
|
138,400 | 44.33 | 44.33 | 41.32 | 2,900 | 800 | 0.1 | |
27/06/2024 |
44.33
|
75,700 | 44.19 | 44.48 | 44.00 | 1,600 | 1,200 | 0.0 | |
26/06/2024 |
44.19
|
55,200 | 44.67 | 44.67 | 44.14 | 0 | 700 | -0.0 | |
25/06/2024 |
44.48
|
200,700 | 44.38 | 44.77 | 44.19 | 4,700 | 75,700 | -3.3 | |
24/06/2024 |
44.14
|
217,900 | 44.10 | 44.29 | 43.95 | 23,700 | 6,200 | 0.8 | |
21/06/2024 |
44.05
|
84,900 | 44.10 | 44.14 | 44.00 | 500 | 8,800 | -0.4 | |
20/06/2024 |
44.05
|
90,200 | 44.48 | 44.48 | 44.00 | 2,100 | 4,400 | -0.1 | |
19/06/2024 |
44.00
|
183,800 | 44.00 | 44.29 | 43.62 | 8,400 | 64,900 | -2.6 | |
18/06/2024 |
43.43
|
49,100 | 43.47 | 43.52 | 43.33 | 500 | 19,300 | -0.9 | |
17/06/2024 |
43.47
|
44,200 | 43.76 | 43.90 | 43.47 | 11,500 | 15,000 | -0.2 | |
14/06/2024 |
43.76
|
92,700 | 44.29 | 44.29 | 43.71 | 49,300 | 600 | 2.2 | |
13/06/2024 |
44.10
|
150,400 | 44.24 | 44.24 | 43.71 | 0 | 0 | 0 | |
12/06/2024 |
44.00
|
105,500 | 43.67 | 44.10 | 43.67 | 44,000 | 6,000 | 1.7 | |
11/06/2024 |
43.67
|
75,400 | 43.95 | 44.05 | 43.67 | 33,200 | 100 | 1.5 | |
10/06/2024 |
43.95
|
75,000 | 44.00 | 44.24 | 43.57 | 20,900 | 11,300 | 0.4 | |
07/06/2024 |
43.67
|
62,200 | 44.19 | 44.19 | 43.62 | 2,500 | 8,400 | -0.3 | |
06/06/2024 |
44.05
|
84,500 | 44.38 | 44.38 | 44.00 | 8,200 | 33,800 | -1.2 | |
05/06/2024 |
44.19
|
122,800 | 44.14 | 44.38 | 43.38 | 4,100 | 34,200 | -1.4 | |
04/06/2024 |
44.10
|
119,200 | 43.33 | 44.24 | 43.33 | 16,500 | 12,700 | 0.2 | |
03/06/2024 |
43.14
|
58,800 | 42.95 | 43.19 | 42.95 | 11,200 | 7,600 | 0.2 | |
31/05/2024 |
42.85
|
28,200 | 42.80 | 43.00 | 42.80 | 400 | 3,600 | -0.1 | |
30/05/2024 |
42.85
|
83,500 | 41.80 | 42.85 | 41.80 | 46,800 | 1,000 | 2.0 | |
29/05/2024 |
42.09
|
36,900 | 42.09 | 42.18 | 41.90 | 2,100 | 0 | 0.1 | |
28/05/2024 |
42.09
|
54,200 | 42.57 | 42.57 | 41.70 | 11,200 | 9,300 | 0.1 | |
27/05/2024 |
41.99
|
39,400 | 42.09 | 42.09 | 41.42 | 3,000 | 0 | 0.1 | |
24/05/2024 |
42.09
|
83,900 | 42.47 | 42.85 | 41.90 | 6,700 | 4,800 | 0.1 | |
23/05/2024 |
42.85
|
49,600 | 43.00 | 43.00 | 42.33 | 700 | 7,200 | -0.3 | |
22/05/2024 |
43.00
|
80,800 | 43.04 | 43.04 | 42.71 | 4,900 | 1,600 | 0.1 | |
21/05/2024 |
43.00
|
68,000 | 43.14 | 43.43 | 42.85 | 9,300 | 1,500 | 0.4 | |
20/05/2024 |
43.09
|
64,200 | 43.52 | 43.52 | 42.95 | 5,800 | 0 | 0.3 | |
17/05/2024 |
43.04
|
75,800 | 42.95 | 43.43 | 42.71 | 7,600 | 1,000 | 0.3 | |
16/05/2024 |
42.95
|
69,300 | 43.00 | 43.33 | 42.90 | 2,800 | 6,000 | -0.1 | |
15/05/2024 |
43.00
|
50,700 | 42.52 | 43.00 | 42.47 | 2,800 | 1,100 | 0.1 | |
14/05/2024 |
42.57
|
22,800 | 42.57 | 42.95 | 42.37 | 2,100 | 1,800 | 0.0 | |
13/05/2024 |
42.57
|
24,500 | 42.80 | 42.80 | 42.28 | 0 | 8,600 | -0.4 | |
10/05/2024 |
42.85
|
65,300 | 43.04 | 43.43 | 42.61 | 0 | 5,500 | -0.2 | |
09/05/2024 |
42.76
|
57,000 | 43.52 | 43.52 | 42.57 | 900 | 15,800 | -0.7 | |
08/05/2024 |
43.00
|
80,500 | 41.51 | 43.04 | 41.13 | 6,600 | 6,700 | -0.0 | |
07/05/2024 |
41.51
|
41,600 | 41.37 | 41.70 | 41.13 | 2,400 | 0 | 0.1 | |
06/05/2024 |
41.32
|
35,500 | 40.70 | 41.42 | 40.70 | 6,300 | 100 | 0.3 | |
03/05/2024 |
40.70
|
30,100 | 40.65 | 40.84 | 40.56 | 0 | 1,800 | -0.1 | |
02/05/2024 |
40.51
|
66,100 | 41.13 | 41.13 | 40.17 | 2,000 | 12,330 | -0.4 | |
26/04/2024 |
41.13
|
57,800 | 40.17 | 41.13 | 40.17 | 0 | 16,800 | -0.7 |