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) |
-0.62 | -1.15% | 5,851,000 | -2,163,600 | 4.9 |
52.20
55.88
53.30
|
2 tháng
(2024-07-22) |
-0.42 | -0.79% | 9,154,500 | -4,054,989 | -96.2 |
49.06
55.88
53.30
|
3 tháng
(2024-06-20) |
1.54 | 2.98% | 11,684,400 | -3,754,689 | -81.1 |
49.06
55.88
53.30
|
6 tháng
(2024-03-22) |
4.34 | 8.86% | 15,976,100 | -2,778,469 | -31.0 |
46.11
55.88
53.30
|
12 tháng
(2023-09-25) |
0.26 | 0.50% | 24,662,900 | -3,382,344 | -58.1 |
44.88
55.88
53.30
|
24 tháng
(2022-09-29) |
4.43 | 9.05% | 58,550,200 | 1,432,602 | 201.9 |
34.57
60.01
53.30
|
36 tháng
(2021-10-04) |
16.40 | 44.43% | 93,045,000 | -4,314,042 | -121.3 |
34.57
64.67
53.30
|
60 tháng
(2019-10-15) |
13.80 | 34.94% | 142,094,760 | -11,145,953 | -334.7 |
21.26
64.67
53.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
52.80
|
179,800 | 53.30 | 53.30 | 52.60 | 32,200 | 8,300 | 1.3 | |
18/09/2024 |
53.30
|
126,300 | 53.30 | 53.50 | 52.90 | 37,100 | 5,300 | 1.7 | |
17/09/2024 |
53
|
71,800 | 53 | 53 | 52.50 | 0 | 1,500 | -0.1 | |
16/09/2024 |
52.70
|
305,700 | 52.90 | 53.50 | 52.70 | 0 | 0 | 0 | |
13/09/2024 |
52.60
|
81,600 | 52.90 | 53.70 | 52.50 | 19,800 | 2,700 | 0.9 | |
12/09/2024 |
52.70
|
153,400 | 52.90 | 53.10 | 52.50 | 30,000 | 1,300 | 1.5 | |
11/09/2024 |
52.20
|
263,700 | 52.60 | 52.90 | 52 | 2,100 | 7,400 | -0.3 | |
10/09/2024 |
52.90
|
298,900 | 53.20 | 54 | 52.90 | 106,600 | 2,800 | 5.6 | |
09/09/2024 |
53.20
|
105,100 | 53.90 | 53.90 | 52.90 | 300 | 1,000 | -0.0 | |
06/09/2024 |
53.80
|
372,300 | 53 | 54.50 | 52.70 | 226,200 | 1,000 | 12.1 | |
05/09/2024 |
53
|
239,500 | 53.40 | 53.70 | 52.90 | 3,200 | 0 | 0.2 | |
04/09/2024 |
53
|
635,900 | 52.70 | 53.80 | 52 | 239,500 | 2,400 | 12.6 | |
30/08/2024 |
52.70
|
460,900 | 54 | 54.50 | 52.50 | 400 | 52,900 | -2.8 | |
29/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/08/2024 |
54
|
573,300 | 55 | 56 | 53.80 | 298,100 | 15,000 | 15.5 | |
28/08/2024 |
55.00
|
131,700 | 55.39 | 55.88 | 54.51 | 22,000 | 1,800 | 1.1 | |
27/08/2024 |
55.10
|
395,800 | 54.02 | 55.79 | 53.92 | 407,500 | 3,567,900 | -49.2 | |
26/08/2024 |
53.53
|
191,600 | 56.18 | 56.18 | 53.53 | 15,400 | 40,000 | -1.4 | |
23/08/2024 |
55.88
|
381,000 | 55.29 | 56.28 | 54.71 | 247,700 | 111,600 | 7.7 | |
22/08/2024 |
54.51
|
256,300 | 55.69 | 56.18 | 54.51 | 10,300 | 51,800 | -2.4 | |
21/08/2024 |
55.39
|
398,400 | 53.53 | 55.49 | 53.53 | 127,600 | 65,600 | 3.5 | |
20/08/2024 |
53.82
|
131,700 | 54.51 | 54.51 | 53.63 | 15,300 | 8,100 | 0.4 | |
19/08/2024 |
53.92
|
276,100 | 52.25 | 54.02 | 52.15 | 88,800 | 121,400 | -1.8 | |
16/08/2024 |
51.96
|
146,800 | 50.78 | 51.96 | 50.58 | 9,500 | 62,309 | -2.8 | |
15/08/2024 |
50.48
|
261,800 | 50.97 | 50.97 | 50.48 | 5,900 | 110,600 | -5.4 | |
14/08/2024 |
50.58
|
107,900 | 50.78 | 51.37 | 50.58 | 2,400 | 0 | 0.1 | |
13/08/2024 |
50.58
|
333,900 | 50.88 | 51.07 | 50.38 | 5,300 | 110,870 | -5.4 | |
12/08/2024 |
50.58
|
45,900 | 50.29 | 50.88 | 50.19 | 800 | 13,400 | -0.7 | |
09/08/2024 |
50.58
|
46,000 | 50.88 | 50.88 | 50.09 | 300 | 2,500 | -0.1 | |
08/08/2024 |
50.58
|
63,500 | 50.48 | 51.07 | 49.89 | 3,200 | 1,400 | 0.1 | |
07/08/2024 |
50.48
|
31,400 | 50.19 | 50.97 | 49.70 | 600 | 0 | 0.0 | |
06/08/2024 |
50.09
|
87,400 | 50.29 | 50.58 | 49.11 | 2,500 | 4,000 | -0.1 | |
05/08/2024 |
49.06
|
356,900 | 51.56 | 51.96 | 49.06 | 10,900 | 40,600 | -1.5 | |
02/08/2024 |
52.74
|
149,600 | 52.54 | 53.23 | 51.56 | 700 | 2,900 | -0.1 | |
01/08/2024 |
53.04
|
126,900 | 53.72 | 54.02 | 52.74 | 400 | 11,500 | -0.6 | |
31/07/2024 |
53.33
|
1,143,300 | 55.39 | 55.49 | 52.25 | 22,300 | 236,100 | -11.6 | |
30/07/2024 |
52.25
|
32,500 | 52.84 | 52.84 | 51.66 | 500 | 13,500 | -0.7 | |
29/07/2024 |
52.15
|
52,100 | 52.84 | 52.84 | 52.05 | 200 | 19,700 | -1.0 | |
26/07/2024 |
52.84
|
4,400 | 52.84 | 53.43 | 52.45 | 200 | 200 | 0.0 | |
25/07/2024 |
52.84
|
83,100 | 52.05 | 53.04 | 51.76 | 676,700 | 2,001,400 | -71.1 | |
24/07/2024 |
52.94
|
57,600 | 52.05 | 53.04 | 50.58 | 1,900 | 0 | 0.1 | |
23/07/2024 |
53.04
|
111,200 | 53.72 | 53.72 | 50.09 | 900 | 4,910 | -0.2 | |
22/07/2024 |
53.72
|
61,300 | 53.63 | 53.72 | 52.45 | 3,300 | 4,000 | -0.0 | |
19/07/2024 |
54.02
|
51,900 | 54.21 | 54.31 | 53.43 | 200 | 5,600 | -0.3 | |
18/07/2024 |
54.31
|
61,100 | 54.51 | 54.51 | 53.43 | 0 | 7,700 | -0.4 | |
17/07/2024 |
54.51
|
190,500 | 54.31 | 54.80 | 53.23 | 600 | 500 | 0.0 | |
16/07/2024 |
54.21
|
165,200 | 53.92 | 54.90 | 53.92 | 5,500 | 40,500 | -1.9 | |
15/07/2024 |
53.82
|
165,400 | 53.13 | 55.00 | 53.13 | 4,600 | 30,500 | -1.4 | |
12/07/2024 |
52.94
|
46,000 | 52.74 | 53.33 | 52.74 | 1,700 | 800 | 0.0 | |
11/07/2024 |
53.33
|
73,600 | 53.82 | 53.82 | 52.84 | 0 | 0 | 0 | |
10/07/2024 |
53.82
|
52,000 | 53.53 | 53.82 | 52.64 | 200 | 28,200 | -1.5 | |
09/07/2024 |
53.53
|
80,200 | 54.12 | 54.12 | 53.04 | 0 | 13,300 | -0.7 | |
08/07/2024 |
54.02
|
53,000 | 53.23 | 54.02 | 53.04 | 300 | 14,200 | -0.8 | |
05/07/2024 |
53.63
|
90,200 | 54.90 | 55.29 | 53.63 | 0 | 8,800 | -0.5 | |
04/07/2024 |
54.71
|
230,700 | 54.51 | 54.80 | 53.82 | 81,700 | 5,200 | 4.2 | |
03/07/2024 |
54.51
|
35,900 | 55.00 | 55.49 | 54.02 | 1,500 | 5,200 | -0.2 | |
02/07/2024 |
54.61
|
433,200 | 51.66 | 54.90 | 51.66 | 2,400 | 1,200 | 0.1 | |
01/07/2024 |
51.37
|
171,200 | 51.07 | 51.56 | 50.78 | 22,500 | 1,200 | 1.1 | |
28/06/2024 |
51.07
|
94,200 | 51.07 | 51.27 | 49.99 | 78,900 | 8,000 | 3.7 | |
27/06/2024 |
51.07
|
22,700 | 51.27 | 51.27 | 50.29 | 8,800 | 1,700 | 0.4 | |
26/06/2024 |
51.27
|
93,500 | 49.30 | 51.56 | 49.30 | 48,000 | 7,900 | 2.1 | |
25/06/2024 |
49.11
|
171,300 | 50.78 | 50.78 | 47.34 | 252,100 | 6,000 | 12.4 | |
24/06/2024 |
50.88
|
158,000 | 52.05 | 52.05 | 48.08 | 24,700 | 52,900 | -1.4 | |
21/06/2024 |
51.66
|
24,400 | 52.15 | 52.15 | 51.56 | 6,600 | 0 | 0.3 | |
20/06/2024 |
51.76
|
65,700 | 51.66 | 52.05 | 51.46 | 200 | 800 | -0.0 | |
19/06/2024 |
51.66
|
15,600 | 51.86 | 52.05 | 51.46 | 700 | 7,700 | -0.4 | |
18/06/2024 |
51.86
|
78,100 | 51.27 | 52.05 | 51.27 | 277,100 | 100,100 | 9.3 | |
17/06/2024 |
51.66
|
30,600 | 52.35 | 52.35 | 51.37 | 22,500 | 100 | 1.2 | |
14/06/2024 |
52.05
|
61,800 | 52.35 | 52.35 | 51.96 | 45,400 | 200 | 2.4 | |
13/06/2024 |
52.35
|
36,200 | 52.15 | 52.54 | 51.27 | 0 | 0 | 0 | |
12/06/2024 |
52.25
|
37,900 | 52.35 | 52.35 | 51.07 | 13,700 | 1,500 | 0.6 | |
11/06/2024 |
51.66
|
28,600 | 53.04 | 53.04 | 51.37 | 400 | 4,000 | -0.2 | |
10/06/2024 |
51.86
|
25,700 | 52.35 | 52.35 | 51.07 | 2,500 | 0 | 0.1 | |
07/06/2024 |
52.35
|
72,400 | 52.25 | 52.84 | 51.96 | 1,400 | 33,000 | -1.7 | |
06/06/2024 |
52.25
|
52,900 | 52.54 | 52.64 | 51.96 | 35,900 | 0 | 1.9 | |
05/06/2024 |
51.96
|
79,100 | 51.76 | 52.74 | 51.56 | 31,700 | 0 | 1.7 | |
04/06/2024 |
51.76
|
158,100 | 51.46 | 51.96 | 51.27 | 95,500 | 0 | 5.0 | |
03/06/2024 |
51.46
|
30,300 | 51.37 | 51.56 | 51.07 | 200 | 2,100 | -0.1 | |
31/05/2024 |
51.56
|
56,000 | 51.07 | 51.56 | 50.29 | 18,900 | 100 | 1.0 | |
30/05/2024 |
50.68
|
56,700 | 51.37 | 51.37 | 49.89 | 132,800 | 400 | 6.8 | |
29/05/2024 |
51.37
|
54,700 | 51.37 | 51.96 | 50.97 | 7,000 | 0 | 0.4 | |
28/05/2024 |
51.27
|
97,700 | 50.38 | 51.27 | 50.29 | 119,700 | 120,900 | -0.1 | |
27/05/2024 |
50.29
|
67,300 | 49.89 | 50.58 | 49.89 | 17,200 | 900 | 0.8 | |
24/05/2024 |
49.89
|
134,200 | 50.09 | 50.78 | 49.70 | 66,100 | 3,000 | 3.2 | |
23/05/2024 |
50.19
|
41,700 | 50.19 | 50.19 | 49.60 | 21,900 | 2,500 | 1.0 | |
22/05/2024 |
50.19
|
61,800 | 50.09 | 50.48 | 49.60 | 6,700 | 300 | 0.3 | |
21/05/2024 |
50.19
|
78,500 | 50.38 | 50.38 | 49.60 | 35,700 | 12,400 | 1.2 | |
20/05/2024 |
50.38
|
95,100 | 49.79 | 50.68 | 49.60 | 51,200 | 17,600 | 1.7 | |
17/05/2024 |
49.79
|
106,200 | 49.11 | 49.79 | 49.11 | 48,000 | 6,100 | 2.1 | |
16/05/2024 |
49.50
|
111,600 | 48.96 | 49.89 | 48.96 | 196,100 | 191,800 | 0.2 | |
15/05/2024 |
48.71
|
81,900 | 48.37 | 49.11 | 48.37 | 19,000 | 30,114 | -0.6 | |
14/05/2024 |
48.32
|
80,300 | 48.52 | 48.52 | 48.03 | 0 | 27,146 | -1.3 | |
13/05/2024 |
48.52
|
19,600 | 48.86 | 48.86 | 48.27 | 200 | 6,500 | -0.3 | |
10/05/2024 |
48.91
|
39,100 | 48.62 | 49.11 | 48.37 | 400 | 7,200 | -0.3 | |
09/05/2024 |
48.96
|
37,200 | 49.21 | 50.09 | 48.71 | 6,100 | 5,900 | 0.0 | |
08/05/2024 |
49.11
|
96,300 | 48.91 | 49.11 | 48.47 | 70,100 | 27,600 | 2.1 | |
07/05/2024 |
48.91
|
96,000 | 48.13 | 48.96 | 48.03 | 38,900 | 0 | 1.9 | |
06/05/2024 |
48.13
|
47,500 | 47.83 | 48.37 | 47.83 | 4,800 | 2,000 | 0.1 | |
03/05/2024 |
48.13
|
31,700 | 48.81 | 48.81 | 47.93 | 500 | 4,600 | -0.2 | |
02/05/2024 |
48.42
|
21,400 | 48.47 | 48.62 | 48.17 | 5,600 | 20 | 0.3 | |
26/04/2024 |
48.91
|
51,500 | 48.03 | 49.01 | 47.73 | 39,600 | 3,000 | 1.8 |