Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-2.50 | -3.68% | 39,400 | 13,394 | 0.9 |
65.50
71
65.50
|
2 tháng
(2024-08-19) |
-1.61 | -2.40% | 77,100 | 18,694 | 1.3 |
65.50
71
65.50
|
3 tháng
(2024-07-22) |
2.05 | 3.23% | 100,400 | 18,267 | 1.2 |
63.45
71
65.50
|
6 tháng
(2024-04-22) |
3.79 | 6.13% | 317,000 | -15,433 | -0.9 |
59.69
71
65.50
|
12 tháng
(2023-10-24) |
3.79 | 6.13% | 895,600 | -138,483 | -7.9 |
53.04
71
65.50
|
24 tháng
(2022-10-31) |
24.50 | 59.77% | 4,380,600 | 482,599 | 31.5 |
37.23
71
65.50
|
36 tháng
(2021-11-03) |
15.52 | 31.05% | 10,199,100 | 552,314 | 37.0 |
37.23
71
65.50
|
60 tháng
(2019-11-14) |
9.56 | 17.09% | 44,303,330 | -2,406,796 | -105.6 |
34.28
71
65.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/03/2021 |
47.34
|
31,300 | 47.34 | 47.51 | 47.08 | 10,300 | 6,400 | 0.2 | |
02/03/2021 |
47.34
|
19,000 | 47.25 | 47.34 | 47.25 | 1,000 | 7,300 | -0.4 | |
01/03/2021 |
47.25
|
21,400 | 47.08 | 47.25 | 46.66 | 400 | 5,000 | -0.3 | |
26/02/2021 |
47.08
|
22,900 | 47.00 | 47.08 | 46.24 | 2,000 | 3,000 | -0.1 | |
25/02/2021 |
47.00
|
16,000 | 47.25 | 47.51 | 46.74 | 0 | 2,000 | -0.1 | |
24/02/2021 |
47.25
|
22,500 | 47.51 | 47.93 | 47.25 | 1,000 | 1,400 | -0.0 | |
23/02/2021 |
47.51
|
28,500 | 48.10 | 48.27 | 47.51 | 2,200 | 2,300 | -0.0 | |
22/02/2021 |
48.10
|
47,200 | 48.10 | 49.12 | 48.10 | 7,600 | 28,600 | -1.2 | |
19/02/2021 |
48.10
|
42,200 | 47.00 | 48.10 | 47.08 | 1,000 | 22,300 | -1.2 | |
18/02/2021 |
47.00
|
36,600 | 46.49 | 47.25 | 46.24 | 300 | 21,000 | -1.1 | |
17/02/2021 |
46.49
|
32,800 | 45.90 | 46.57 | 46.24 | 11,000 | 13,100 | -0.1 | |
09/02/2021 |
45.90
|
27,700 | 45.05 | 46.32 | 45.05 | 400 | 3,400 | -0.2 | |
08/02/2021 |
45.05
|
8,900 | 46.32 | 46.32 | 45.05 | 0 | 4,000 | -0.2 | |
05/02/2021 |
46.32
|
14,000 | 46.32 | 46.32 | 45.81 | 0 | 800 | -0.0 | |
04/02/2021 |
46.32
|
21,200 | 46.66 | 46.74 | 46.24 | 600 | 1,000 | -0.0 | |
03/02/2021 |
46.66
|
26,100 | 46.49 | 47.08 | 46.41 | 500 | 500 | 0 | |
02/02/2021 |
46.49
|
29,300 | 45.81 | 46.49 | 44.96 | 100 | 1,400 | -0.1 | |
01/02/2021 |
45.81
|
28,000 | 46.32 | 46.49 | 44.28 | 1,100 | 4,600 | -0.2 | |
29/01/2021 |
46.32
|
37,700 | 44.96 | 46.74 | 44.11 | 1,600 | 7,900 | -0.3 | |
28/01/2021 |
44.96
|
198,700 | 48.27 | 48.27 | 44.96 | 10,200 | 7,200 | 0.2 | |
27/01/2021 |
48.27
|
34,100 | 49.03 | 49.54 | 48.19 | 0 | 3,500 | -0.2 | |
26/01/2021 |
49.03
|
22,800 | 50.73 | 51.16 | 48.78 | 6,300 | 600 | 0.3 | |
25/01/2021 |
50.73
|
29,300 | 49.97 | 50.99 | 49.63 | 2,000 | 1,600 | 0.0 | |
22/01/2021 |
49.97
|
74,000 | 49.20 | 51.33 | 49.20 | 51,600 | 5,100 | 2.8 | |
21/01/2021 |
49.20
|
47,100 | 48.78 | 49.54 | 48.78 | 0 | 1,600 | -0.1 | |
20/01/2021 |
48.78
|
82,000 | 48.53 | 48.78 | 47.51 | 24,700 | 2,200 | 1.3 | |
19/01/2021 |
48.53
|
118,400 | 50.99 | 51.16 | 48.36 | 47,600 | 0 | 2.8 | |
18/01/2021 |
50.99
|
119,400 | 51.92 | 51.92 | 50.65 | 38,600 | 300 | 2.3 | |
15/01/2021 |
51.92
|
78,400 | 51.58 | 52.85 | 51.41 | 4,500 | 700 | 0.2 | |
14/01/2021 |
51.58
|
99,500 | 51.92 | 51.92 | 50.99 | 8,100 | 51,900 | -2.7 | |
13/01/2021 |
51.92
|
231,600 | 49.37 | 52.43 | 49.80 | 0 | 1,200 | -0.1 | |
12/01/2021 |
49.37
|
62,800 | 48.70 | 49.63 | 48.61 | 0 | 1,000 | -0.1 | |
11/01/2021 |
48.70
|
40,300 | 48.53 | 49.20 | 48.53 | 400 | 2,000 | -0.1 | |
08/01/2021 |
48.53
|
67,400 | 48.27 | 49.03 | 48.19 | 1,800 | 19,800 | -1.0 | |
07/01/2021 |
48.27
|
59,600 | 48.61 | 48.70 | 48.27 | 0 | 4,000 | -0.2 | |
06/01/2021 |
48.61
|
136,800 | 49.63 | 49.88 | 47.51 | 0 | 0 | 0 | |
05/01/2021 |
49.63
|
60,200 | 49.71 | 50.14 | 49.46 | 11,700 | 500 | 0.7 | |
04/01/2021 |
49.71
|
79,700 | 50.31 | 50.65 | 49.71 | 16,200 | 0 | 1.0 | |
31/12/2020 |
50.31
|
39,930 | 50.39 | 50.48 | 49.80 | 12,080 | 130 | 0.7 | |
30/12/2020 |
50.39
|
44,890 | 50.39 | 50.82 | 50.14 | 4,240 | 1,200 | 0.2 | |
29/12/2020 |
50.39
|
138,220 | 49.03 | 50.90 | 49.03 | 1,240 | 0 | 0.1 | |
28/12/2020 |
49.03
|
70,840 | 49.03 | 49.37 | 48.87 | 10 | 4,110 | -0.2 | |
25/12/2020 |
49.03
|
38,580 | 48.78 | 49.03 | 48.10 | 1,050 | 2,120 | -0.1 | |
24/12/2020 |
48.78
|
96,850 | 48.87 | 49.54 | 48.02 | 22,210 | 4,460 | 1.0 | |
23/12/2020 |
48.87
|
159,410 | 47.93 | 51.16 | 47.93 | 1,320 | 2,130 | -0.1 | |
22/12/2020 |
47.93
|
86,870 | 47.42 | 48.19 | 47.42 | 6,590 | 1,290 | 0.3 | |
21/12/2020 |
47.42
|
88,380 | 47.59 | 48.10 | 47.34 | 10,060 | 4,650 | 0.3 | |
18/12/2020 |
47.59
|
52,200 | 47.59 | 47.68 | 47.34 | 8,300 | 260 | 0.5 | |
17/12/2020 |
47.59
|
88,170 | 47.76 | 47.93 | 47.51 | 22,220 | 0 | 1.2 | |
16/12/2020 |
47.76
|
66,050 | 48.02 | 48.10 | 47.76 | 3,900 | 530 | 0.2 | |
15/12/2020 |
48.02
|
67,280 | 47.34 | 48.19 | 47.51 | 2,390 | 1,130 | 0.1 | |
14/12/2020 |
47.34
|
113,080 | 47.17 | 48.10 | 47.25 | 1,000 | 2,100 | -0.1 | |
11/12/2020 |
47.17
|
53,300 | 47.25 | 47.25 | 46.74 | 14,530 | 1,090 | 0.7 | |
10/12/2020 |
47.25
|
48,890 | 47.85 | 48.36 | 47.25 | 17,670 | 170 | 1.0 | |
09/12/2020 |
47.85
|
45,320 | 47.68 | 47.85 | 47.59 | 3,960 | 2,000 | 0.1 | |
08/12/2020 |
47.68
|
48,470 | 48.10 | 48.27 | 47.68 | 7,250 | 2,800 | 0.3 | |
07/12/2020 |
48.10
|
116,140 | 47.17 | 48.78 | 47.25 | 0 | 110 | -0.0 | |
04/12/2020 |
47.17
|
66,750 | 47.00 | 47.34 | 47.00 | 14,050 | 1,800 | 0.7 | |
03/12/2020 |
47.00
|
58,610 | 47.08 | 47.34 | 47.00 | 25,910 | 10 | 1.4 | |
02/12/2020 |
47.08
|
59,860 | 47.42 | 47.51 | 47.08 | 10,390 | 530 | 0.5 | |
01/12/2020 |
47.42
|
85,470 | 46.66 | 47.42 | 46.32 | 26,690 | 0 | 1.5 | |
30/11/2020 |
46.66
|
99,940 | 47.68 | 47.68 | 46.66 | 48,130 | 18,090 | 1.7 | |
27/11/2020 |
47.68
|
119,410 | 47.76 | 48.02 | 47.34 | 28,790 | 0 | 1.6 | |
26/11/2020 |
47.76
|
83,240 | 47.51 | 48.19 | 47.51 | 1,660 | 430 | 0.1 | |
25/11/2020 |
47.51
|
137,930 | 46.15 | 47.51 | 46.15 | 26,000 | 10,690 | 0.8 | |
24/11/2020 |
46.15
|
110,510 | 46.49 | 46.66 | 46.07 | 41,490 | 500 | 2.2 | |
23/11/2020 |
46.49
|
77,450 | 46.57 | 46.66 | 46.41 | 41,120 | 5,000 | 2.0 | |
20/11/2020 |
46.57
|
36,670 | 46.49 | 46.66 | 46.32 | 800 | 5,380 | -0.3 | |
19/11/2020 |
46.49
|
68,790 | 45.90 | 47.08 | 46.07 | 8,580 | 4,400 | 0.2 | |
18/11/2020 |
45.90
|
85,170 | 44.96 | 46.15 | 44.96 | 980 | 650 | 0.0 | |
17/11/2020 |
44.96
|
46,550 | 44.79 | 45.30 | 44.71 | 13,560 | 280 | 0.7 | |
16/11/2020 |
44.79
|
58,490 | 45.22 | 45.64 | 44.71 | 22,010 | 4,210 | 0.9 | |
13/11/2020 |
45.22
|
32,570 | 45.39 | 45.47 | 45.22 | 680 | 500 | 0.0 | |
12/11/2020 |
45.39
|
48,090 | 45.30 | 45.47 | 45.22 | 22,980 | 7,560 | 0.8 | |
11/11/2020 |
45.30
|
55,340 | 45.22 | 45.98 | 45.22 | 4,400 | 8,690 | -0.2 | |
10/11/2020 |
45.22
|
67,530 | 44.96 | 45.81 | 45.22 | 1,000 | 0 | 0.1 | |
09/11/2020 |
44.96
|
58,410 | 45.30 | 45.73 | 44.71 | 5,000 | 1,980 | 0.2 | |
06/11/2020 |
45.30
|
41,770 | 44.79 | 45.81 | 44.79 | 0 | 410 | -0.0 | |
05/11/2020 |
44.79
|
68,710 | 43.86 | 45.39 | 43.86 | 3,670 | 320 | 0.2 | |
04/11/2020 |
43.86
|
31,470 | 43.86 | 44.37 | 43.69 | 0 | 1,680 | -0.1 | |
03/11/2020 |
43.86
|
28,530 | 44.28 | 44.71 | 43.52 | 760 | 1,210 | -0.0 | |
02/11/2020 |
44.28
|
13,770 | 44.20 | 44.37 | 43.69 | 150 | 40 | 0.0 | |
30/10/2020 |
44.20
|
30,950 | 43.94 | 44.45 | 43.86 | 100 | 2,020 | -0.1 | |
29/10/2020 |
43.94
|
62,270 | 44.11 | 45.39 | 43.27 | 30 | 130 | -0.0 | |
28/10/2020 |
44.11
|
99,590 | 45.47 | 45.73 | 44.11 | 21,800 | 8,490 | 0.7 | |
27/10/2020 |
45.47
|
28,520 | 45.90 | 46.49 | 45.47 | 14,200 | 6,760 | 0.4 | |
26/10/2020 |
45.90
|
133,470 | 45.22 | 46.66 | 45.22 | 14,030 | 670 | 0.7 | |
23/10/2020 |
45.22
|
80,800 | 45.47 | 45.56 | 45.05 | 15,920 | 3,480 | 0.7 | |
22/10/2020 |
45.47
|
70,120 | 46.15 | 46.15 | 44.96 | 500 | 3,670 | -0.2 | |
21/10/2020 |
46.15
|
364,440 | 48.70 | 48.70 | 45.81 | 56,900 | 7,340 | 2.8 | |
20/10/2020 |
48.70
|
113,480 | 47.25 | 48.70 | 47.25 | 11,500 | 80 | 0.6 | |
19/10/2020 |
47.25
|
55,050 | 47.34 | 47.93 | 46.74 | 7,500 | 6,120 | 0.1 | |
16/10/2020 |
47.34
|
99,470 | 47.34 | 47.59 | 47.17 | 30,990 | 2,780 | 1.6 | |
15/10/2020 |
47.34
|
157,140 | 48.70 | 48.70 | 47.17 | 33,390 | 6,650 | 1.5 | |
14/10/2020 |
48.70
|
53,670 | 48.19 | 48.87 | 48.36 | 23,030 | 70 | 1.3 | |
13/10/2020 |
48.19
|
108,630 | 48.78 | 48.87 | 48.19 | 41,690 | 5,860 | 2.0 | |
12/10/2020 |
48.78
|
112,370 | 49.97 | 50.14 | 48.36 | 44,800 | 12,000 | 1.9 | |
09/10/2020 |
49.97
|
107,080 | 50.56 | 50.65 | 49.97 | 49,020 | 10,640 | 2.3 | |
08/10/2020: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
08/10/2020 |
50.56
|
87,910 | 50.65 | 51.83 | 50.48 | 7,740 | 4,190 | 0.2 | |
07/10/2020 |
50.65
|
165,250 | 51.54 | 51.95 | 50.65 | 45,210 | 3,910 | 2.6 |