Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
-0.70 | -3.07% | 606,000 | 7,047 | 0.2 |
22
23.14
22
|
2 tháng
(2024-07-29) |
-0.01 | -0.05% | 1,053,500 | 43,047 | 1.0 |
21.18
23.28
22
|
3 tháng
(2024-07-01) |
3.36 | 18.05% | 1,499,400 | 38,947 | 1.0 |
18.49
23.28
22
|
6 tháng
(2024-04-01) |
4.49 | 25.64% | 2,172,800 | 8,552 | 0.4 |
16.43
23.28
22
|
12 tháng
(2023-10-03) |
4.93 | 28.88% | 4,265,500 | -87,983 | -1.3 |
16.43
23.28
22
|
24 tháng
(2022-10-10) |
4.36 | 24.73% | 8,341,600 | -483,388 | -3.9 |
12.92
23.28
22
|
36 tháng
(2021-10-13) |
-4.84 | -18.03% | 15,842,000 | -539,175 | -4.2 |
12.92
30.32
22
|
60 tháng
(2019-10-24) |
-19.31 | -46.74% | 34,046,330 | -3,131,395 | -103.2 |
12.92
43.07
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/02/2021 |
33.29
|
25,300 | 33.38 | 33.47 | 33.25 | 100 | 7,800 | -0.3 | |
19/02/2021 |
33.38
|
10,300 | 33.47 | 33.47 | 33.25 | 600 | 3,000 | -0.1 | |
18/02/2021 |
33.47
|
42,600 | 33.47 | 33.52 | 33.47 | 11,400 | 3,000 | 0.3 | |
17/02/2021 |
33.47
|
42,500 | 33.38 | 33.47 | 33.29 | 4,200 | 19,600 | -0.6 | |
09/02/2021 |
33.38
|
18,800 | 32.80 | 33.38 | 32.80 | 0 | 700 | -0.0 | |
08/02/2021 |
32.80
|
32,800 | 33.43 | 33.43 | 32.75 | 3,200 | 11,200 | -0.3 | |
05/02/2021 |
33.43
|
31,200 | 33.47 | 33.47 | 33.25 | 11,300 | 1,900 | 0.3 | |
04/02/2021 |
33.47
|
21,400 | 33.52 | 33.52 | 33.38 | 4,100 | 0 | 0.2 | |
03/02/2021 |
33.52
|
27,200 | 33.47 | 33.52 | 33.29 | 200 | 5,400 | -0.2 | |
02/02/2021 |
33.47
|
5,600 | 33.29 | 33.52 | 32.53 | 0 | 500 | -0.0 | |
01/02/2021 |
33.29
|
19,800 | 34.42 | 34.42 | 33.11 | 1,600 | 3,900 | -0.1 | |
29/01/2021 |
34.42
|
18,700 | 32.30 | 34.42 | 32.03 | 4,100 | 1,700 | 0.1 | |
28/01/2021 |
32.30
|
155,700 | 33.93 | 33.93 | 32.17 | 113,900 | 3,800 | 4.0 | |
27/01/2021 |
33.93
|
48,900 | 34.11 | 34.11 | 33.84 | 18,500 | 3,600 | 0.6 | |
26/01/2021 |
34.11
|
48,000 | 34.56 | 34.56 | 34.02 | 17,200 | 5,000 | 0.5 | |
25/01/2021 |
34.56
|
40,800 | 34.51 | 34.65 | 34.33 | 31,300 | 9,800 | 0.8 | |
22/01/2021 |
34.51
|
48,700 | 34.51 | 34.56 | 34.38 | 7,300 | 6,000 | 0.0 | |
21/01/2021 |
34.51
|
51,700 | 34.02 | 34.56 | 34.02 | 19,500 | 26,300 | -0.3 | |
20/01/2021 |
34.02
|
62,900 | 34.29 | 34.51 | 33.56 | 19,900 | 14,700 | 0.2 | |
19/01/2021 |
34.29
|
70,600 | 34.65 | 34.78 | 33.93 | 25,300 | 5,400 | 0.8 | |
18/01/2021 |
34.65
|
150,500 | 34.47 | 34.74 | 34.47 | 55,600 | 26,100 | 1.1 | |
15/01/2021 |
34.47
|
67,700 | 34.96 | 34.96 | 34.29 | 1,800 | 100 | 0.1 | |
14/01/2021 |
34.96
|
51,100 | 35.01 | 35.01 | 34.74 | 3,300 | 300 | 0.1 | |
13/01/2021 |
35.01
|
64,300 | 35.10 | 35.10 | 34.92 | 1,600 | 3,000 | -0.1 | |
12/01/2021 |
35.10
|
49,100 | 35.19 | 35.19 | 34.92 | 1,000 | 3,800 | -0.1 | |
11/01/2021 |
35.19
|
69,200 | 35.19 | 35.19 | 34.92 | 1,100 | 0 | 0.0 | |
08/01/2021 |
35.19
|
65,100 | 35.28 | 35.46 | 35.01 | 1,100 | 7,600 | -0.3 | |
07/01/2021 |
35.28
|
39,800 | 35.50 | 35.50 | 34.83 | 5,300 | 0 | 0.2 | |
06/01/2021 |
35.50
|
83,300 | 35.55 | 35.69 | 35.28 | 3,800 | 9,600 | -0.2 | |
05/01/2021 |
35.55
|
36,800 | 35.64 | 35.69 | 35.46 | 1,700 | 7,700 | -0.2 | |
04/01/2021 |
35.64
|
126,000 | 35.37 | 35.73 | 35.28 | 8,800 | 48,200 | -1.6 | |
31/12/2020 |
35.37
|
31,560 | 35.28 | 35.50 | 35.23 | 2,080 | 750 | 0.1 | |
30/12/2020 |
35.28
|
108,950 | 34.74 | 35.46 | 34.74 | 8,100 | 50,980 | -1.7 | |
29/12/2020 |
34.74
|
60,100 | 34.60 | 34.78 | 34.56 | 4,490 | 14,390 | -0.4 | |
28/12/2020 |
34.60
|
49,480 | 34.60 | 34.65 | 34.56 | 3,030 | 8,370 | -0.2 | |
25/12/2020 |
34.60
|
57,030 | 34.56 | 34.65 | 34.51 | 3,450 | 9,000 | -0.2 | |
24/12/2020 |
34.56
|
53,990 | 34.56 | 34.83 | 33.84 | 3,440 | 11,460 | -0.3 | |
23/12/2020 |
34.56
|
38,710 | 34.65 | 34.69 | 34.56 | 980 | 840 | 0.0 | |
22/12/2020 |
34.65
|
43,170 | 34.83 | 34.83 | 34.56 | 610 | 1,970 | -0.1 | |
21/12/2020 |
34.83
|
58,360 | 35.01 | 35.05 | 34.74 | 9,130 | 6,000 | 0.1 | |
18/12/2020 |
35.01
|
41,210 | 35.05 | 35.19 | 35.01 | 3,900 | 460 | 0.1 | |
17/12/2020 |
35.05
|
77,720 | 35.50 | 35.55 | 35.01 | 3,800 | 1,250 | 0.1 | |
16/12/2020 |
35.50
|
59,870 | 35.46 | 35.60 | 35.37 | 3,500 | 1,100 | 0.1 | |
15/12/2020 |
35.46
|
94,830 | 36.09 | 36.09 | 35.10 | 3,700 | 0 | 0.1 | |
14/12/2020 |
36.09
|
80,160 | 35.28 | 36.45 | 35.55 | 0 | 0 | 0 | |
11/12/2020 |
35.28
|
135,740 | 32.98 | 35.28 | 33.61 | 5,600 | 10,420 | -0.2 | |
10/12/2020 |
32.98
|
291,460 | 35.41 | 35.87 | 32.98 | 18,220 | 234,360 | -8.0 | |
09/12/2020 |
35.41
|
233,120 | 35.73 | 36.50 | 35.41 | 20,050 | 203,620 | -7.2 | |
08/12/2020 |
35.73
|
237,510 | 35.73 | 36.54 | 35.73 | 10,000 | 132,860 | -4.9 | |
07/12/2020 |
35.73
|
164,320 | 38.08 | 38.08 | 35.73 | 5,950 | 102,000 | -3.8 | |
04/12/2020 |
38.08
|
19,740 | 38.26 | 38.26 | 37.99 | 0 | 3,880 | -0.2 | |
03/12/2020 |
38.26
|
24,830 | 38.35 | 38.35 | 38.08 | 200 | 600 | -0.0 | |
02/12/2020 |
38.35
|
27,050 | 38.62 | 38.80 | 38.12 | 8,390 | 0 | 0.4 | |
01/12/2020 |
38.62
|
38,370 | 38.80 | 38.80 | 37.90 | 15,380 | 1,000 | 0.6 | |
30/11/2020 |
38.80
|
25,720 | 38.80 | 39.16 | 38.80 | 2,640 | 0 | 0.1 | |
27/11/2020: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
27/11/2020 |
38.80
|
75,790 | 42.59 | 42.59 | 38.80 | 5,530 | 0 | 0.2 | |
26/11/2020 |
42.59
|
89,880 | 42.59 | 42.67 | 42.54 | 100 | 14,800 | -0.7 | |
25/11/2020 |
42.59
|
31,740 | 42.54 | 42.63 | 42.50 | 1,140 | 12,000 | -0.5 | |
24/11/2020 |
42.54
|
62,190 | 42.89 | 42.94 | 42.54 | 4,410 | 6,470 | -0.1 | |
23/11/2020 |
42.89
|
135,460 | 42.67 | 43.11 | 42.59 | 16,250 | 87,620 | -3.5 | |
20/11/2020 |
42.67
|
53,860 | 42.59 | 42.67 | 42.50 | 5,000 | 44,750 | -1.9 | |
19/11/2020 |
42.59
|
66,030 | 42.59 | 42.59 | 42.50 | 0 | 38,000 | -1.9 | |
18/11/2020 |
42.59
|
55,520 | 42.72 | 42.72 | 42.41 | 0 | 410 | -0.0 | |
17/11/2020 |
42.72
|
92,170 | 42.72 | 42.72 | 42.41 | 500 | 4,320 | -0.2 | |
16/11/2020 |
42.72
|
70,370 | 43.07 | 43.07 | 42.59 | 890 | 2,340 | -0.1 | |
13/11/2020 |
43.07
|
89,810 | 43.02 | 43.07 | 42.89 | 2,450 | 2,000 | 0.0 | |
12/11/2020 |
43.02
|
134,780 | 42.94 | 43.15 | 42.94 | 4,000 | 10,600 | -0.3 | |
11/11/2020 |
42.94
|
97,690 | 42.24 | 43.28 | 42.85 | 0 | 33,610 | -1.7 | |
10/11/2020 |
42.24
|
57,430 | 41.50 | 43.02 | 41.20 | 0 | 38,700 | -1.9 | |
09/11/2020 |
41.50
|
75,210 | 40.94 | 41.50 | 41.02 | 0 | 41,100 | -2.0 | |
06/11/2020 |
40.94
|
60,520 | 39.11 | 41.41 | 40.46 | 0 | 21,150 | -1.0 | |
05/11/2020 |
39.11
|
12,430 | 41.46 | 41.46 | 39.11 | 0 | 100 | -0.0 | |
04/11/2020 |
41.46
|
40,150 | 41.33 | 41.46 | 41.20 | 0 | 13,890 | -0.7 | |
03/11/2020 |
41.33
|
41,280 | 40.85 | 41.33 | 41.11 | 20 | 18,620 | -0.9 | |
02/11/2020 |
40.85
|
26,240 | 40.76 | 41.28 | 40.85 | 0 | 3,500 | -0.2 | |
30/10/2020 |
40.76
|
37,240 | 40.72 | 41.28 | 40.68 | 2,010 | 10,000 | -0.4 | |
29/10/2020 |
40.72
|
49,650 | 40.07 | 41.33 | 40.55 | 0 | 6,030 | -0.3 | |
28/10/2020 |
40.07
|
43,820 | 41.33 | 41.33 | 40.07 | 2,010 | 1,440 | 0.0 | |
27/10/2020 |
41.33
|
56,420 | 41.11 | 41.33 | 40.46 | 0 | 13,130 | -0.6 | |
26/10/2020 |
41.11
|
13,420 | 41.20 | 41.20 | 40.85 | 600 | 320 | 0.0 | |
23/10/2020 |
41.20
|
33,280 | 40.55 | 41.89 | 40.41 | 1,700 | 10,080 | -0.4 | |
22/10/2020 |
40.55
|
8,610 | 40.59 | 40.63 | 40.55 | 0 | 3,640 | -0.2 | |
21/10/2020 |
40.59
|
13,390 | 40.81 | 40.81 | 40.59 | 0 | 0 | 0 | |
20/10/2020 |
40.81
|
10,370 | 40.85 | 40.98 | 40.76 | 3,370 | 1,880 | 0.1 | |
19/10/2020 |
40.85
|
20,270 | 41.28 | 41.28 | 40.85 | 20 | 10 | 0.0 | |
16/10/2020 |
41.28
|
11,800 | 41.28 | 41.28 | 40.85 | 0 | 1,940 | -0.1 | |
15/10/2020 |
41.28
|
8,840 | 41.28 | 41.28 | 41.15 | 0 | 5,830 | -0.3 | |
14/10/2020 |
41.28
|
6,680 | 41.28 | 41.28 | 41.15 | 500 | 3,520 | -0.1 | |
13/10/2020 |
41.28
|
11,300 | 41.28 | 41.28 | 41.15 | 170 | 4,870 | -0.2 | |
12/10/2020 |
41.28
|
43,800 | 41.07 | 41.50 | 41.02 | 0 | 29,800 | -1.4 | |
09/10/2020 |
41.07
|
55,670 | 40.94 | 41.07 | 40.81 | 0 | 26,650 | -1.3 | |
08/10/2020 |
40.94
|
14,810 | 40.98 | 40.98 | 40.76 | 500 | 3,240 | -0.1 | |
07/10/2020 |
40.98
|
19,870 | 40.98 | 40.98 | 40.85 | 0 | 13,720 | -0.6 | |
06/10/2020 |
40.98
|
19,030 | 40.85 | 40.98 | 40.76 | 10 | 7,600 | -0.4 | |
05/10/2020 |
40.85
|
8,000 | 41.07 | 41.07 | 40.81 | 100 | 190 | -0.0 | |
02/10/2020 |
41.07
|
3,540 | 41.33 | 41.33 | 40.63 | 1,400 | 1,150 | 0.0 | |
01/10/2020 |
41.33
|
9,730 | 40.76 | 41.33 | 40.24 | 0 | 4,800 | -0.2 | |
30/09/2020 |
40.76
|
5,320 | 40.76 | 40.76 | 39.98 | 0 | 2,990 | -0.1 | |
29/09/2020 |
40.76
|
8,080 | 40.68 | 40.76 | 40.72 | 1,530 | 3,800 | -0.1 | |
28/09/2020 |
40.68
|
4,310 | 40.85 | 40.85 | 40.63 | 0 | 730 | -0.0 |