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) |
2.25 | 5.67% | 27,864,600 | 3,068,000 | 126.6 |
39.70
42
41.95
|
2 tháng
(2024-07-22) |
0.95 | 2.32% | 59,497,500 | -765,301 | -24.1 |
37.25
42
41.95
|
3 tháng
(2024-06-20) |
0.75 | 1.82% | 118,827,100 | 2,653,485 | 136.6 |
37.25
44.10
41.95
|
6 tháng
(2024-03-22) |
-1.01 | -2.35% | 301,397,600 | 8,857,537 | 429.6 |
35.59
45.38
41.95
|
12 tháng
(2023-09-25) |
8.63 | 25.90% | 649,288,400 | 27,679,146 | 1,154.9 |
29.96
45.38
41.95
|
24 tháng
(2022-09-29) |
11.62 | 38.30% | 1,270,932,000 | 38,854,161 | 1,329.4 |
17.16
45.38
41.95
|
36 tháng
(2021-10-04) |
6.19 | 17.31% | 2,258,780,100 | 18,807,442 | -66.9 |
17.16
62.61
41.95
|
60 tháng
(2019-10-15) |
22.47 | 115.37% | 2,972,209,310 | 4,297,444 | -564.8 |
12.71
62.61
41.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
42.15
|
1,649,600 | 42 | 42.25 | 41.85 | 301,600 | 33,400 | 10.2 | |
18/09/2024 |
41.95
|
1,953,400 | 42 | 42 | 41.80 | 768,200 | 588,700 | 7.5 | |
17/09/2024 |
41.85
|
1,766,800 | 41.10 | 41.95 | 40.90 | 442,700 | 2,900 | 18.2 | |
16/09/2024 |
41
|
835,300 | 41.30 | 41.65 | 41 | 0 | 0 | 0 | |
13/09/2024 |
41.75
|
1,275,300 | 40.90 | 41.75 | 40.60 | 1,099,400 | 526,900 | 23.8 | |
12/09/2024 |
40.90
|
691,500 | 40.90 | 40.95 | 40.70 | 694,100 | 220,300 | 19.3 | |
11/09/2024 |
40.90
|
906,800 | 40.90 | 40.90 | 39.80 | 221,900 | 55,600 | 6.8 | |
10/09/2024 |
40.90
|
1,924,700 | 41.10 | 41.30 | 40 | 364,100 | 171,700 | 7.8 | |
09/09/2024 |
41.10
|
420,900 | 41 | 41.40 | 40.70 | 7,000 | 23,500 | -0.7 | |
06/09/2024 |
41.10
|
686,900 | 41 | 41.35 | 40.75 | 209,600 | 6,800 | 8.3 | |
05/09/2024 |
41.10
|
1,582,400 | 42 | 42.30 | 41 | 179,100 | 422,900 | -10.2 | |
04/09/2024 |
42
|
2,059,700 | 40.80 | 42.25 | 40.10 | 533,700 | 27,500 | 20.9 | |
30/08/2024 |
41
|
1,134,600 | 40.90 | 41 | 40.50 | 480,600 | 59,900 | 17.2 | |
29/08/2024 |
40.90
|
759,700 | 40.90 | 41.05 | 40.60 | 191,500 | 23,200 | 6.9 | |
28/08/2024 |
40.90
|
1,737,100 | 40.80 | 41 | 40.10 | 1,115,600 | 257,200 | 34.9 | |
27/08/2024 |
40.70
|
1,509,800 | 40.60 | 41.60 | 40.30 | 379,500 | 182,600 | 8.0 | |
26/08/2024 |
40.65
|
1,019,500 | 41 | 41 | 40.65 | 177,000 | 23,800 | 6.2 | |
23/08/2024 |
40.70
|
1,053,900 | 40.70 | 40.70 | 40.15 | 31,400 | 129,800 | -4.0 | |
22/08/2024 |
40.70
|
1,036,300 | 40.65 | 41 | 40.50 | 178,700 | 31,600 | 6.0 | |
21/08/2024 |
40.70
|
1,627,100 | 40.80 | 40.90 | 40.10 | 200,100 | 519,200 | -12.8 | |
20/08/2024 |
40.60
|
2,533,700 | 39.70 | 41.20 | 39.30 | 37,200 | 483,600 | -18.2 | |
19/08/2024 |
39.70
|
1,349,200 | 40 | 40.50 | 39.70 | 18,900 | 451,600 | -17.2 | |
16/08/2024 |
39.50
|
3,462,600 | 37.90 | 39.65 | 37.50 | 395,700 | 817,000 | -16.6 | |
15/08/2024 |
37.25
|
954,300 | 38.10 | 38.40 | 37.20 | 107,200 | 235,814 | -4.9 | |
14/08/2024 |
38.05
|
827,600 | 38.60 | 38.90 | 38 | 1,700 | 238,400 | -9.1 | |
13/08/2024 |
38.35
|
1,487,000 | 38.60 | 39.10 | 38.15 | 95,800 | 997,800 | -34.7 | |
12/08/2024 |
38.95
|
928,100 | 38.90 | 39.10 | 38.45 | 85,300 | 367,800 | -10.9 | |
09/08/2024 |
39
|
834,700 | 38.40 | 39 | 37.95 | 102,800 | 365,547 | -10.0 | |
08/08/2024 |
38.10
|
1,449,300 | 38.90 | 38.90 | 38 | 7,100 | 657,400 | -25.0 | |
07/08/2024 |
39.15
|
761,300 | 39 | 39.25 | 38.65 | 300,100 | 239,300 | 2.4 | |
06/08/2024 |
39.20
|
1,558,100 | 38 | 39.20 | 37.90 | 734,995 | 536,500 | 7.5 | |
05/08/2024 |
37.80
|
2,529,900 | 39.45 | 39.45 | 37.10 | 203,600 | 443,800 | -9.2 | |
02/08/2024 |
39.50
|
1,771,100 | 39 | 39.70 | 38.10 | 458,200 | 788,700 | -12.8 | |
01/08/2024 |
39.30
|
2,999,600 | 41.20 | 41.40 | 39 | 441,800 | 207,300 | 9.5 | |
31/07/2024 |
41.15
|
789,200 | 42.15 | 42.15 | 41.15 | 1,100 | 134,600 | -5.6 | |
30/07/2024 |
41.80
|
2,514,200 | 41.40 | 42.45 | 41.40 | 421,972 | 1,037,100 | -25.8 | |
29/07/2024 |
41.55
|
986,700 | 42 | 42.25 | 41.50 | 4,400 | 446,100 | -18.4 | |
26/07/2024 |
41.75
|
612,000 | 41.90 | 41.95 | 41.35 | 3,500 | 1,100 | 0.1 | |
25/07/2024 |
41.55
|
1,049,000 | 41.90 | 41.90 | 41.10 | 202,400 | 228,600 | -1.1 | |
24/07/2024 |
42
|
1,799,200 | 40.80 | 42.20 | 40.50 | 186,200 | 4,100 | 7.5 | |
23/07/2024 |
41.10
|
2,050,900 | 41 | 41.60 | 40.55 | 250,000 | 235,000 | 0.6 | |
22/07/2024 |
41
|
2,268,100 | 40.80 | 41.05 | 39.10 | 355,300 | 210,507 | 5.9 | |
19/07/2024 |
41.05
|
1,489,800 | 42.10 | 42.20 | 41 | 9,400 | 1,200 | 0.3 | |
18/07/2024 |
42.30
|
1,545,000 | 42 | 42.45 | 41 | 1,500 | 43,600 | -1.8 | |
17/07/2024 |
42
|
4,111,100 | 44.15 | 44.15 | 41 | 722,700 | 515,700 | 9.0 | |
16/07/2024 |
44
|
4,013,800 | 43.80 | 44.60 | 43.80 | 2,080,400 | 236,400 | 81.5 | |
15/07/2024 |
43.80
|
2,179,400 | 43.05 | 43.90 | 43.05 | 693,600 | 500 | 30.1 | |
12/07/2024 |
43
|
1,908,000 | 43.05 | 43.70 | 42.80 | 178,900 | 150,100 | 1.3 | |
11/07/2024 |
43
|
3,939,900 | 43.40 | 44.20 | 42.75 | 0 | 0 | 0 | |
10/07/2024 |
42.95
|
2,442,000 | 43.50 | 43.65 | 42.95 | 376,500 | 817,500 | -19.0 | |
09/07/2024 |
43.40
|
2,322,900 | 44.60 | 44.60 | 43.30 | 375,800 | 755,300 | -16.5 | |
08/07/2024 |
44.10
|
3,537,900 | 44.40 | 45 | 43.50 | 1,688,300 | 864,600 | 36.6 | |
05/07/2024 |
44
|
6,038,700 | 43 | 44 | 42.85 | 2,267,600 | 2,700 | 98.3 | |
04/07/2024 |
43
|
1,871,200 | 43 | 43.15 | 42.70 | 1,000,700 | 51,000 | 40.8 | |
03/07/2024 |
43
|
1,343,100 | 43.20 | 43.30 | 42.80 | 515,500 | 138,100 | 16.2 | |
02/07/2024 |
43.15
|
3,277,000 | 42 | 43.25 | 41.60 | 1,303,400 | 165,500 | 48.6 | |
01/07/2024 |
41.80
|
1,224,900 | 41.40 | 42.90 | 41.05 | 284,200 | 515,000 | -9.5 | |
28/06/2024 |
41.40
|
1,895,300 | 41.95 | 41.95 | 40.50 | 596,300 | 442,400 | 6.4 | |
27/06/2024 |
42
|
1,631,000 | 41 | 42 | 40.85 | 506,000 | 306,900 | 8.4 | |
26/06/2024 |
41.60
|
2,363,500 | 41.35 | 41.60 | 40.65 | 432,000 | 1,290,760 | -35.1 | |
25/06/2024 |
41.60
|
2,061,700 | 40.70 | 41.60 | 40.65 | 386,500 | 618,740 | -9.6 | |
24/06/2024 |
40.75
|
5,572,000 | 40.85 | 41.55 | 39.80 | 568,300 | 2,461,700 | -76.5 | |
21/06/2024 |
40.90
|
2,392,700 | 41.20 | 41.45 | 40.90 | 693,800 | 1,214,414 | -21.4 | |
20/06/2024 |
41.20
|
2,168,700 | 41.30 | 41.90 | 41 | 492,100 | 1,162,600 | -27.6 | |
19/06/2024 |
41.80
|
1,807,200 | 42.30 | 42.30 | 41.15 | 239,400 | 532,400 | -12.1 | |
18/06/2024 |
41.75
|
1,596,900 | 41.60 | 41.85 | 41.20 | 17,300 | 460,100 | -18.4 | |
17/06/2024 |
41
|
3,706,700 | 42.10 | 42.30 | 41 | 72,300 | 1,157,200 | -45.1 | |
14/06/2024 |
42.10
|
2,052,300 | 43.95 | 44.05 | 42.10 | 81,700 | 229,000 | -6.4 | |
13/06/2024 |
44.10
|
2,433,400 | 43.50 | 44.35 | 43.50 | 0 | 0 | 0 | |
12/06/2024 |
43.50
|
2,105,300 | 44.50 | 44.50 | 42.85 | 40,600 | 318,200 | -12.0 | |
11/06/2024 |
43
|
1,520,700 | 43 | 43.20 | 42.50 | 464,600 | 200,100 | 11.3 | |
10/06/2024 |
42.80
|
2,275,200 | 42.80 | 43.20 | 42.30 | 57,600 | 0 | 2.5 | |
07/06/2024 |
42.65
|
2,837,800 | 42.95 | 43.10 | 42.05 | 128,800 | 495,200 | -15.6 | |
06/06/2024 |
42.50
|
3,258,500 | 44 | 44 | 42.50 | 154,000 | 413,800 | -11.2 | |
05/06/2024 |
43.85
|
3,603,900 | 44.95 | 45 | 43.80 | 37,500 | 882,500 | -37.3 | |
04/06/2024 |
44.95
|
1,914,000 | 45.20 | 45.20 | 44.50 | 850,600 | 294,000 | 25.1 | |
03/06/2024 |
45
|
4,509,100 | 44.15 | 45.05 | 44 | 213,500 | 965,000 | -33.3 | |
31/05/2024 |
44
|
2,649,200 | 43.20 | 44.40 | 43.20 | 441,100 | 202,700 | 10.6 | |
30/05/2024 |
43.70
|
1,728,100 | 43.35 | 44.05 | 42.95 | 97,800 | 165,246 | -3.0 | |
29/05/2024: Cổ tức tiền mặt tỉ lệ: 4.99% | |||||||||
29/05/2024 |
44.40
|
2,840,400 | 43.90 | 44.60 | 43.50 | 847,700 | 329,400 | 22.9 | |
28/05/2024 |
43.70
|
2,197,500 | 43.40 | 44.05 | 43.11 | 191,800 | 971,900 | -34.2 | |
27/05/2024 |
43.40
|
1,561,600 | 43.40 | 43.70 | 42.51 | 228,056 | 152,000 | 3.3 | |
24/05/2024 |
43.40
|
4,661,300 | 44.74 | 45.33 | 42.22 | 970,500 | 618,600 | 15.0 | |
23/05/2024 |
45.38
|
3,219,800 | 44.39 | 45.38 | 43.60 | 1,364,200 | 489,500 | 40.1 | |
22/05/2024 |
44.59
|
4,382,300 | 43.60 | 44.74 | 43.60 | 1,515,400 | 123,200 | 62.1 | |
21/05/2024 |
43.60
|
2,913,600 | 43.06 | 43.85 | 42.96 | 85,100 | 180,200 | -4.2 | |
20/05/2024 |
43.16
|
2,938,400 | 43.85 | 43.85 | 43.16 | 810,700 | 250,994 | 24.4 | |
17/05/2024 |
43.50
|
3,150,000 | 43.11 | 43.50 | 42.56 | 848,300 | 155,900 | 30.4 | |
16/05/2024 |
43.50
|
4,602,200 | 41.97 | 43.50 | 41.97 | 2,626,800 | 54,700 | 112.1 | |
15/05/2024 |
41.92
|
2,822,100 | 41.23 | 42.02 | 40.73 | 279,295 | 104,976 | 7.4 | |
14/05/2024 |
41.23
|
1,784,000 | 41.03 | 41.28 | 40.64 | 24,400 | 114,000 | -3.7 | |
13/05/2024 |
41.08
|
1,558,900 | 41.53 | 41.53 | 40.83 | 165,800 | 190,000 | -1.0 | |
10/05/2024 |
40.88
|
3,634,000 | 40.19 | 41.53 | 39.99 | 1,015,400 | 954,233 | 2.8 | |
09/05/2024 |
40.34
|
2,202,800 | 40.59 | 40.93 | 39.89 | 313,500 | 597,700 | -11.6 | |
08/05/2024 |
40.54
|
2,522,200 | 40.04 | 40.54 | 39.45 | 846,600 | 658,700 | 7.9 | |
07/05/2024 |
40.73
|
2,248,900 | 40.34 | 40.93 | 40.19 | 143,200 | 39,800 | 4.2 | |
06/05/2024 |
40.14
|
2,169,900 | 39.75 | 40.54 | 39.75 | 151,900 | 48,500 | 4.2 | |
03/05/2024 |
40.34
|
4,881,300 | 38.81 | 40.34 | 38.36 | 18,800 | 352,200 | -13.2 | |
02/05/2024 |
38.81
|
2,940,400 | 37.42 | 38.81 | 36.43 | 48,050 | 217,100 | -6.3 | |
26/04/2024 |
37.47
|
2,927,000 | 37.13 | 37.77 | 36.93 | 224,500 | 682,300 | -17.3 |