Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.30 | -3.38% | 2,146,500 | 7,800 | 0.4 |
36.90
38.50
37.60
|
2 tháng
(2024-07-22) |
-1.35 | -3.51% | 5,228,800 | -175,606 | -6.1 |
36.60
39.10
37.60
|
3 tháng
(2024-06-21) |
-5.25 | -12.38% | 10,288,700 | -554,829 | -21.2 |
36.60
42.40
37.60
|
6 tháng
(2024-03-25) |
-5.46 | -12.81% | 37,146,700 | -244,127 | -4.1 |
36.60
43.10
37.60
|
12 tháng
(2023-09-25) |
-4.60 | -11.02% | 75,116,800 | 4,200,608 | 184.7 |
35.18
45.09
37.60
|
24 tháng
(2022-09-30) |
-7.19 | -16.22% | 132,208,800 | 5,746,560 | 237.9 |
24.13
45.99
37.60
|
36 tháng
(2021-10-05) |
-30.81 | -45.34% | 194,989,100 | 3,774,064 | 152.2 |
24.13
71.14
37.60
|
60 tháng
(2019-10-16) |
18.40 | 98.08% | 396,887,820 | 5,341,508 | 421.6 |
17.05
71.14
37.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
38.58
|
145,500 | 39.87 | 39.93 | 38.40 | 7,100 | 10,400 | -0.2 | |
05/02/2021 |
39.87
|
363,200 | 38.99 | 39.87 | 38.11 | 100,800 | 3,000 | 6.6 | |
04/02/2021 |
38.99
|
206,100 | 38.87 | 39.46 | 38.40 | 200 | 4,500 | -0.3 | |
03/02/2021 |
38.87
|
342,400 | 37.52 | 39.11 | 37.52 | 50,000 | 14,600 | 2.3 | |
02/02/2021 |
37.52
|
284,800 | 36.06 | 37.52 | 35.65 | 137,400 | 52,000 | 5.4 | |
01/02/2021 |
36.06
|
204,700 | 35.41 | 36.94 | 35.76 | 27,600 | 14,500 | 0.8 | |
29/01/2021 |
35.41
|
121,000 | 33.54 | 35.82 | 32.83 | 8,800 | 15,600 | -0.4 | |
28/01/2021 |
33.54
|
890,900 | 36.06 | 36.06 | 33.54 | 103,200 | 4,400 | 5.7 | |
27/01/2021 |
36.06
|
225,400 | 37.64 | 37.64 | 36.06 | 59,900 | 16,400 | 2.7 | |
26/01/2021 |
37.64
|
143,200 | 38.64 | 38.64 | 37.58 | 100 | 11,900 | -0.8 | |
25/01/2021 |
38.64
|
366,900 | 39.11 | 39.17 | 37.99 | 300 | 16,700 | -1.1 | |
22/01/2021 |
39.11
|
604,500 | 39.40 | 39.52 | 38.11 | 102,800 | 108,500 | -0.4 | |
21/01/2021 |
39.40
|
359,600 | 38.40 | 39.40 | 38.40 | 46,500 | 118,600 | -4.8 | |
20/01/2021 |
38.40
|
309,800 | 38.40 | 38.40 | 35.94 | 13,900 | 51,100 | -2.3 | |
19/01/2021 |
38.40
|
446,800 | 40.05 | 40.05 | 37.35 | 12,500 | 7,300 | 0.3 | |
18/01/2021 |
40.05
|
234,700 | 40.10 | 40.22 | 38.70 | 15,500 | 3,700 | 0.8 | |
15/01/2021 |
40.10
|
1,156,200 | 37.52 | 40.10 | 37.52 | 185,800 | 4,100 | 12.3 | |
14/01/2021 |
37.52
|
348,300 | 37.41 | 37.64 | 37.23 | 85,100 | 12,000 | 4.7 | |
13/01/2021 |
37.41
|
545,100 | 37.88 | 38.11 | 37.41 | 4,200 | 0 | 0.3 | |
12/01/2021 |
37.88
|
496,300 | 37.58 | 37.88 | 36.88 | 3,800 | 9,600 | -0.4 | |
11/01/2021 |
37.58
|
684,200 | 37.52 | 37.88 | 37.35 | 81,100 | 81,800 | -0.0 | |
08/01/2021 |
37.52
|
268,600 | 37.52 | 38.70 | 37.47 | 80,500 | 51,700 | 1.9 | |
07/01/2021 |
37.52
|
581,400 | 35.76 | 37.82 | 35.76 | 125,000 | 89,000 | 2.3 | |
06/01/2021 |
35.76
|
366,600 | 35.71 | 36.00 | 35.41 | 124,700 | 60,600 | 3.9 | |
05/01/2021 |
35.71
|
151,200 | 35.76 | 35.88 | 35.53 | 6,600 | 17,800 | -0.7 | |
04/01/2021 |
35.76
|
246,700 | 35.71 | 35.88 | 35.18 | 49,900 | 42,200 | 0.5 | |
31/12/2020 |
35.71
|
429,900 | 34.42 | 36.35 | 34.42 | 6,050 | 86,590 | -4.8 | |
30/12/2020: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
30/12/2020 |
34.42
|
141,890 | 34.01 | 35.18 | 34.36 | 6,830 | 9,220 | -0.1 | |
29/12/2020 |
34.01
|
386,900 | 33.95 | 34.52 | 33.95 | 33,950 | 56,940 | -1.4 | |
28/12/2020 |
33.95
|
492,160 | 34.35 | 34.57 | 33.95 | 8,720 | 78,520 | -4.2 | |
25/12/2020 |
34.35
|
635,250 | 33.89 | 34.57 | 33.84 | 50 | 132,950 | -8.0 | |
24/12/2020 |
33.89
|
203,640 | 34.29 | 34.57 | 33.50 | 100 | 36,420 | -2.2 | |
23/12/2020 |
34.29
|
180,410 | 34.86 | 35.42 | 34.01 | 60 | 24,540 | -1.5 | |
22/12/2020 |
34.86
|
608,040 | 33.72 | 34.97 | 33.72 | 1,000 | 218,130 | -12.9 | |
21/12/2020 |
33.72
|
174,890 | 33.67 | 34.12 | 33.67 | 100 | 14,370 | -0.8 | |
18/12/2020 |
33.67
|
255,270 | 33.67 | 33.95 | 33.50 | 690 | 27,300 | -1.6 | |
17/12/2020 |
33.67
|
589,460 | 34.46 | 34.46 | 33.44 | 5,280 | 242,220 | -14.1 | |
16/12/2020 |
34.46
|
553,570 | 34.40 | 34.46 | 34.12 | 760 | 4,680 | -0.2 | |
15/12/2020 |
34.40
|
236,100 | 34.46 | 34.52 | 34.29 | 290 | 41,620 | -2.5 | |
14/12/2020 |
34.46
|
437,780 | 34.52 | 34.74 | 34.23 | 700 | 130,190 | -7.9 | |
11/12/2020 |
34.52
|
392,030 | 34.06 | 34.86 | 33.89 | 1,100 | 127,260 | -7.7 | |
10/12/2020 |
34.06
|
320,220 | 33.89 | 34.29 | 33.89 | 5,550 | 11,920 | -0.4 | |
09/12/2020 |
33.89
|
220,460 | 34.23 | 34.46 | 33.89 | 40 | 48,950 | -2.9 | |
08/12/2020 |
34.23
|
165,600 | 33.95 | 34.23 | 33.44 | 13,920 | 15,320 | -0.1 | |
07/12/2020 |
33.95
|
317,800 | 35.37 | 35.37 | 33.21 | 35,890 | 18,910 | 1.0 | |
04/12/2020 |
35.37
|
314,130 | 33.10 | 35.37 | 32.87 | 1,130 | 21,220 | -1.2 | |
03/12/2020 |
33.10
|
261,240 | 33.16 | 33.16 | 32.87 | 24,180 | 11,530 | 0.7 | |
02/12/2020 |
33.16
|
464,400 | 33.44 | 33.44 | 32.87 | 8,220 | 44,880 | -2.1 | |
01/12/2020 |
33.44
|
311,660 | 33.50 | 33.61 | 32.59 | 10,150 | 10,950 | -0.0 | |
30/11/2020 |
33.50
|
542,430 | 33.10 | 34.01 | 32.99 | 945,020 | 103,970 | 50.1 | |
27/11/2020 |
33.10
|
443,400 | 32.93 | 33.44 | 32.59 | 6,060 | 92,530 | -5.1 | |
26/11/2020 |
32.93
|
810,430 | 31.74 | 32.93 | 31.74 | 3,750 | 3,930 | -0.0 | |
25/11/2020 |
31.74
|
492,000 | 30.89 | 31.91 | 31.12 | 50,030 | 2,390 | 2.7 | |
24/11/2020 |
30.89
|
273,590 | 30.72 | 31.12 | 30.38 | 31,500 | 8,830 | 1.2 | |
23/11/2020 |
30.72
|
548,420 | 29.87 | 30.89 | 29.93 | 30,050 | 0 | 1.6 | |
20/11/2020 |
29.87
|
409,410 | 29.76 | 29.87 | 29.30 | 0 | 1,340 | -0.1 | |
19/11/2020 |
29.76
|
442,190 | 29.76 | 29.93 | 29.19 | 3,020 | 12,220 | -0.5 | |
18/11/2020 |
29.76
|
315,170 | 29.76 | 29.93 | 29.19 | 6,700 | 10,830 | -0.2 | |
17/11/2020 |
29.76
|
557,960 | 29.19 | 29.76 | 29.13 | 5,000 | 10 | 0.3 | |
16/11/2020 |
29.19
|
443,290 | 29.42 | 29.70 | 29.08 | 4,680 | 17,790 | -0.7 | |
13/11/2020 |
29.42
|
335,750 | 29.19 | 29.53 | 29.19 | 3,260 | 7,100 | -0.2 | |
12/11/2020 |
29.19
|
477,130 | 28.74 | 29.30 | 28.91 | 1,700 | 10,360 | -0.4 | |
11/11/2020 |
28.74
|
962,370 | 27.86 | 28.74 | 27.86 | 200 | 20,810 | -1.0 | |
10/11/2020 |
27.86
|
240,140 | 27.86 | 28.17 | 27.86 | 10,200 | 6,070 | 0.2 | |
09/11/2020 |
27.86
|
278,460 | 27.20 | 27.94 | 27.20 | 200 | 5,190 | -0.2 | |
06/11/2020 |
27.20
|
178,600 | 27.15 | 27.43 | 27.12 | 3,700 | 6,210 | -0.1 | |
05/11/2020 |
27.15
|
449,240 | 27.49 | 27.60 | 27.15 | 17,550 | 5,390 | 0.6 | |
04/11/2020 |
27.49
|
418,810 | 27.26 | 27.77 | 27.49 | 10,020 | 24,990 | -0.7 | |
03/11/2020 |
27.26
|
594,890 | 26.69 | 27.43 | 26.75 | 1,860 | 15,000 | -0.6 | |
02/11/2020 |
26.69
|
363,290 | 26.30 | 26.92 | 26.13 | 13,270 | 11,280 | 0.1 | |
30/10/2020 |
26.30
|
245,980 | 26.16 | 26.47 | 26.07 | 2,450 | 34,790 | -1.5 | |
29/10/2020 |
26.16
|
464,200 | 26.07 | 26.30 | 25.67 | 15,470 | 8,810 | 0.3 | |
28/10/2020 |
26.07
|
1,159,330 | 26.92 | 26.92 | 26.07 | 12,500 | 45,290 | -1.5 | |
27/10/2020 |
26.92
|
327,830 | 27.32 | 27.32 | 26.92 | 2,500 | 0 | 0.1 | |
26/10/2020 |
27.32
|
404,730 | 27.66 | 27.71 | 27.20 | 310 | 1,090 | -0.0 | |
23/10/2020 |
27.66
|
1,276,810 | 26.41 | 27.66 | 26.52 | 30,220 | 89,610 | -2.9 | |
22/10/2020 |
26.41
|
403,400 | 26.07 | 26.41 | 25.96 | 0 | 12,440 | -0.6 | |
21/10/2020 |
26.07
|
564,930 | 26.16 | 26.41 | 26.07 | 0 | 7,730 | -0.4 | |
20/10/2020 |
26.16
|
416,110 | 25.62 | 26.16 | 25.62 | 55,000 | 44,720 | 0.5 | |
19/10/2020 |
25.62
|
165,240 | 25.67 | 25.79 | 25.56 | 5,000 | 12,320 | -0.3 | |
16/10/2020 |
25.67
|
319,830 | 25.50 | 25.93 | 25.36 | 10,230 | 38,000 | -1.3 | |
15/10/2020 |
25.50
|
214,490 | 25.79 | 25.90 | 25.50 | 8,410 | 41,670 | -1.5 | |
14/10/2020 |
25.79
|
173,200 | 25.82 | 25.90 | 25.73 | 570 | 18,190 | -0.8 | |
13/10/2020 |
25.82
|
295,470 | 25.82 | 25.84 | 25.53 | 38,390 | 16,930 | 1.0 | |
12/10/2020 |
25.82
|
405,500 | 25.90 | 26.07 | 25.67 | 16,620 | 27,680 | -0.5 | |
09/10/2020 |
25.90
|
449,460 | 25.96 | 26.07 | 25.73 | 1,500 | 30,410 | -1.3 | |
08/10/2020 |
25.96
|
214,300 | 25.96 | 26.13 | 25.65 | 3,800 | 32,900 | -1.3 | |
07/10/2020 |
25.96
|
416,440 | 26.07 | 26.18 | 25.65 | 6,000 | 11,130 | -0.2 | |
06/10/2020 |
26.07
|
924,850 | 25.70 | 26.33 | 25.73 | 18,050 | 48,830 | -1.4 | |
05/10/2020 |
25.70
|
471,120 | 25.50 | 25.82 | 25.50 | 17,700 | 25,810 | -0.4 | |
02/10/2020 |
25.50
|
615,210 | 25.84 | 25.96 | 25.33 | 50 | 31,200 | -1.4 | |
01/10/2020 |
25.84
|
331,070 | 25.79 | 26.01 | 25.67 | 30,080 | 1,900 | 1.3 | |
30/09/2020 |
25.79
|
555,840 | 25.56 | 25.90 | 25.50 | 18,700 | 0 | 0.8 | |
29/09/2020 |
25.56
|
653,770 | 26.01 | 26.01 | 25.50 | 8,300 | 114,390 | -4.8 | |
28/09/2020 |
26.01
|
734,360 | 26.13 | 26.27 | 25.53 | 20,440 | 20,000 | 0.0 | |
25/09/2020 |
26.13
|
1,235,180 | 25.39 | 26.13 | 25.50 | 53,460 | 8,000 | 2.1 | |
24/09/2020 |
25.39
|
527,740 | 25.22 | 25.45 | 24.99 | 2,500 | 0 | 0.1 | |
23/09/2020 |
25.22
|
1,202,310 | 25.50 | 25.70 | 25.11 | 21,190 | 4,520 | 0.7 | |
22/09/2020 |
25.50
|
1,042,460 | 25.84 | 26.24 | 25.50 | 7,250 | 24,000 | -0.8 | |
21/09/2020 |
25.84
|
845,270 | 26.30 | 26.50 | 25.67 | 200 | 10,870 | -0.5 |