Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-9.60 | -8.86% | 28,595,400 | 4,393 | -14.1 |
98.80
109.30
98.80
|
2 tháng
(2024-07-22) |
4.60 | 4.88% | 56,196,800 | -559 | -17.4 |
93.80
109.30
98.80
|
3 tháng
(2024-06-24) |
1.50 | 1.54% | 79,006,600 | -7,307 | -18.0 |
93.80
109.30
98.80
|
6 tháng
(2024-03-25) |
2.80 | 2.92% | 166,669,200 | -178,341 | -132.8 |
91.50
109.30
98.80
|
12 tháng
(2023-09-26) |
21.59 | 27.96% | 287,775,400 | -262,256 | -139.7 |
71.57
109.30
98.80
|
24 tháng
(2022-10-03) |
26.98 | 37.58% | 417,869,200 | -1,348,889 | -170.8 |
68.38
109.30
98.80
|
36 tháng
(2021-10-06) |
29.26 | 42.09% | 617,921,700 | 1,793,055 | 223.5 |
64.64
109.30
98.80
|
60 tháng
(2019-10-17) |
42.41 | 75.22% | 954,710,310 | 1,576,132 | 208.7 |
31.98
109.30
98.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
56.80
|
644,100 | 58.90 | 58.97 | 56.16 | 0 | 2,200 | -0.2 | |
05/02/2021 |
58.90
|
620,600 | 58.20 | 58.97 | 57.50 | 0 | 0 | 0 | |
04/02/2021 |
58.20
|
649,600 | 58.20 | 58.20 | 56.87 | 440,000 | 496,000 | -4.6 | |
03/02/2021 |
58.20
|
639,700 | 57.22 | 58.62 | 57.15 | 0 | 0 | 0 | |
02/02/2021 |
57.22
|
599,800 | 55.32 | 57.50 | 54.62 | 118,000 | 100,000 | 1.4 | |
01/02/2021 |
55.32
|
600,700 | 58.34 | 58.34 | 54.76 | 0 | 0 | 0 | |
29/01/2021 |
58.34
|
901,800 | 54.55 | 58.34 | 52.65 | 13,840 | 13,830 | 0.0 | |
28/01/2021 |
54.55
|
1,106,100 | 58.62 | 58.62 | 54.55 | 339,500 | 357,500 | -1.4 | |
27/01/2021 |
58.62
|
663,300 | 59.67 | 60.73 | 55.53 | 50,000 | 50,000 | 0 | |
26/01/2021 |
59.67
|
595,600 | 61.08 | 61.08 | 59.04 | 0 | 100 | -0.0 | |
25/01/2021 |
61.08
|
1,264,300 | 58.97 | 61.08 | 58.97 | 0 | 0 | 0 | |
22/01/2021 |
58.97
|
716,000 | 57.85 | 59.67 | 58.06 | 0 | 0 | 0 | |
21/01/2021 |
57.85
|
419,300 | 56.51 | 58.20 | 56.51 | 0 | 0 | 0 | |
20/01/2021 |
56.51
|
978,200 | 55.46 | 56.65 | 54.76 | 0 | 0 | 0 | |
19/01/2021 |
55.46
|
857,500 | 58.90 | 58.90 | 54.83 | 111,270 | 111,170 | 0.0 | |
18/01/2021 |
58.90
|
641,400 | 57.92 | 59.32 | 58.27 | 1,192,100 | 56,000 | 97.1 | |
15/01/2021 |
57.92
|
530,900 | 57.64 | 58.27 | 57.64 | 353,300 | 353,300 | 0 | |
14/01/2021 |
57.64
|
476,100 | 58.06 | 58.62 | 57.43 | 0 | 100 | -0.0 | |
13/01/2021 |
58.06
|
448,100 | 58.20 | 58.83 | 58.06 | 224,690 | 224,690 | 0 | |
12/01/2021 |
58.20
|
561,700 | 58.06 | 58.27 | 57.71 | 171,000 | 171,000 | 0 | |
11/01/2021 |
58.06
|
579,000 | 57.85 | 58.27 | 57.71 | 250,000 | 250,000 | 0 | |
08/01/2021 |
57.85
|
554,000 | 57.29 | 58.27 | 56.72 | 4,296 | 4,296 | 0 | |
07/01/2021 |
57.29
|
582,700 | 57.01 | 57.29 | 56.72 | 0 | 0 | 0 | |
06/01/2021 |
57.01
|
721,900 | 57.08 | 57.71 | 56.87 | 100 | 0 | 0.0 | |
05/01/2021 |
57.08
|
534,700 | 57.36 | 57.43 | 56.58 | 100 | 0 | 0.0 | |
04/01/2021 |
57.36
|
743,400 | 56.87 | 57.64 | 56.58 | 22,365 | 22,345 | 0.0 | |
31/12/2020 |
56.87
|
681,980 | 56.44 | 57.01 | 56.44 | 840 | 50 | 0.1 | |
30/12/2020 |
56.44
|
1,345,200 | 55.11 | 57.08 | 55.46 | 275,540 | 275,110 | 0.0 | |
29/12/2020 |
55.11
|
1,003,660 | 54.62 | 55.32 | 54.34 | 4,540 | 240 | 0.3 | |
28/12/2020 |
54.62
|
735,450 | 54.55 | 55.11 | 54.27 | 0 | 840 | -0.1 | |
25/12/2020 |
54.55
|
571,620 | 53.99 | 54.55 | 53.50 | 0 | 540 | -0.0 | |
24/12/2020 |
53.99
|
497,430 | 54.76 | 54.76 | 53.36 | 140,000 | 144,540 | -0.3 | |
23/12/2020 |
54.76
|
505,640 | 54.97 | 55.39 | 54.76 | 0 | 0 | 0 | |
22/12/2020 |
54.97
|
957,080 | 54.27 | 55.25 | 54.06 | 107,120 | 40,000 | 5.2 | |
21/12/2020 |
54.27
|
676,290 | 54.27 | 54.34 | 53.71 | 0 | 0 | 0 | |
18/12/2020 |
54.27
|
582,740 | 53.21 | 54.41 | 53.21 | 0 | 0 | 0 | |
17/12/2020 |
53.21
|
1,289,500 | 54.48 | 54.48 | 52.65 | 118,470 | 185,590 | -5.1 | |
16/12/2020 |
54.48
|
636,190 | 54.13 | 54.48 | 54.06 | 133,100 | 133,100 | 0 | |
15/12/2020 |
54.13
|
867,800 | 54.48 | 55.46 | 53.50 | 0 | 0 | 0 | |
14/12/2020 |
54.48
|
533,210 | 54.34 | 54.76 | 54.41 | 0 | 0 | 0 | |
11/12/2020 |
54.34
|
1,089,180 | 51.25 | 54.76 | 53.36 | 0 | 0 | 0 | |
10/12/2020 |
51.25
|
964,410 | 55.04 | 55.32 | 51.25 | 0 | 0 | 0 | |
09/12/2020 |
55.04
|
566,430 | 55.11 | 55.39 | 54.76 | 100,000 | 100,000 | 0 | |
08/12/2020: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
08/12/2020 |
55.11
|
727,940 | 54.69 | 55.25 | 54.76 | 0 | 0 | 0 | |
07/12/2020 |
54.69
|
594,550 | 54.69 | 55.39 | 54.20 | 0 | 1,000 | -0.1 | |
04/12/2020 |
54.69
|
904,440 | 53.99 | 54.69 | 53.92 | 100,000 | 100,000 | 0 | |
03/12/2020 |
53.99
|
942,980 | 53.64 | 53.99 | 52.95 | 150 | 0 | 0.0 | |
02/12/2020 |
53.64
|
1,002,760 | 54.34 | 54.34 | 53.37 | 150,000 | 150,000 | 0 | |
01/12/2020 |
54.34
|
890,610 | 54.27 | 54.34 | 53.37 | 200,100 | 200,000 | 0.0 | |
30/11/2020 |
54.27
|
1,194,810 | 54.90 | 55.59 | 54.27 | 370 | 150 | 0.0 | |
27/11/2020 |
54.90
|
1,255,000 | 53.09 | 54.97 | 52.95 | 0 | 0 | 0 | |
26/11/2020 |
53.09
|
816,530 | 53.09 | 53.30 | 52.25 | 150,500 | 150,100 | 0.0 | |
25/11/2020 |
53.09
|
1,091,650 | 52.88 | 53.99 | 52.88 | 1,530 | 370 | 0.1 | |
24/11/2020 |
52.88
|
1,122,210 | 53.43 | 53.71 | 51.55 | 383,144 | 380,064 | 0.2 | |
23/11/2020 |
53.43
|
1,959,950 | 51.28 | 53.50 | 51.14 | 250,810 | 250,500 | 0.0 | |
20/11/2020 |
51.28
|
646,460 | 51.55 | 51.62 | 51.14 | 1,020 | 1,530 | -0.0 | |
19/11/2020 |
51.55
|
1,323,020 | 51.21 | 51.90 | 51.21 | 129,050 | 3,080 | 9.4 | |
18/11/2020 |
51.21
|
780,440 | 51.55 | 51.55 | 50.93 | 90,520 | 91,330 | -0.1 | |
17/11/2020 |
51.55
|
887,650 | 50.23 | 51.55 | 50.44 | 680,630 | 451,140 | 16.8 | |
16/11/2020 |
50.23
|
1,409,570 | 51.41 | 51.62 | 50.23 | 196,120 | 150,390 | 3.6 | |
13/11/2020 |
51.41
|
631,180 | 51.28 | 51.90 | 51.21 | 170,690 | 0 | 12.6 | |
12/11/2020 |
51.28
|
889,610 | 50.09 | 51.28 | 49.81 | 139,550 | 230,510 | -6.6 | |
11/11/2020 |
50.09
|
1,709,780 | 50.86 | 50.93 | 49.88 | 267,120 | 200,000 | 4.9 | |
10/11/2020 |
50.86
|
1,116,100 | 51.55 | 51.55 | 50.86 | 115,000 | 115,000 | 0 | |
09/11/2020 |
51.55
|
1,506,110 | 51.07 | 52.18 | 50.86 | 279,850 | 285,000 | 0.0 | |
06/11/2020 |
51.07
|
1,668,190 | 50.58 | 52.25 | 50.93 | 200,000 | 418,180 | -16.1 | |
05/11/2020 |
50.58
|
1,297,760 | 49.95 | 51.14 | 50.09 | 420,480 | 210,000 | 15.3 | |
04/11/2020 |
49.95
|
941,660 | 49.46 | 50.30 | 49.19 | 437,440 | 599,230 | -11.5 | |
03/11/2020 |
49.46
|
1,068,050 | 49.81 | 50.72 | 49.19 | 54,000 | 200,000 | -10.3 | |
02/11/2020 |
49.81
|
1,565,570 | 48.42 | 50.37 | 48.42 | 159,800 | 249,900 | -6.6 | |
30/10/2020 |
48.42
|
1,141,590 | 46.54 | 48.42 | 46.40 | 400,000 | 400,000 | 0 | |
29/10/2020 |
46.54
|
1,616,230 | 45.98 | 47.51 | 45.56 | 370,940 | 282,000 | 5.8 | |
28/10/2020 |
45.98
|
1,433,230 | 48.35 | 48.63 | 45.98 | 507,700 | 629,600 | -8.4 | |
27/10/2020 |
48.35
|
1,082,800 | 48.07 | 48.77 | 47.86 | 104,000 | 104,000 | 0 | |
26/10/2020 |
48.07
|
1,797,850 | 47.37 | 49.46 | 47.44 | 0 | 142,950 | -10.1 | |
23/10/2020 |
47.37
|
1,027,180 | 47.51 | 47.93 | 47.16 | 590,000 | 590,000 | 0 | |
22/10/2020 |
47.51
|
836,480 | 46.68 | 47.51 | 46.26 | 200,000 | 200,000 | 0 | |
21/10/2020 |
46.68
|
871,370 | 46.68 | 47.65 | 46.47 | 300,000 | 300,000 | 0 | |
20/10/2020 |
46.68
|
997,580 | 47.03 | 47.03 | 46.19 | 0 | 0 | 0 | |
19/10/2020 |
47.03
|
849,020 | 47.44 | 48.28 | 46.82 | 0 | 0 | 0 | |
16/10/2020 |
47.44
|
1,804,530 | 45.28 | 47.93 | 44.59 | 1,371,900 | 1,371,900 | 0 | |
15/10/2020 |
45.28
|
1,908,730 | 43.82 | 45.35 | 44.03 | 1,008,500 | 1,008,500 | 0 | |
14/10/2020 |
43.82
|
663,960 | 43.54 | 44.24 | 43.26 | 300,000 | 300,000 | 0 | |
13/10/2020 |
43.54
|
547,290 | 43.19 | 43.61 | 43.19 | 622,600 | 622,600 | 0 | |
12/10/2020 |
43.19
|
552,410 | 44.03 | 44.45 | 43.05 | 1,300,000 | 1,300,000 | 0 | |
09/10/2020 |
44.03
|
822,790 | 43.75 | 44.66 | 43.33 | 0 | 0 | 0 | |
08/10/2020 |
43.75
|
1,514,000 | 42.57 | 43.96 | 42.57 | 1,300,000 | 1,300,000 | 0 | |
07/10/2020 |
42.57
|
645,490 | 42.57 | 42.78 | 42.29 | 534,100 | 534,100 | 0 | |
06/10/2020 |
42.57
|
464,940 | 42.64 | 43.05 | 42.43 | 0 | 0 | 0 | |
05/10/2020 |
42.64
|
479,610 | 42.50 | 42.85 | 42.36 | 334,200 | 334,200 | 0 | |
02/10/2020 |
42.50
|
1,002,960 | 42.98 | 43.19 | 39.99 | 0 | 0 | 0 | |
01/10/2020 |
42.98
|
488,320 | 42.43 | 42.98 | 42.57 | 0 | 0 | 0 | |
30/09/2020 |
42.43
|
458,470 | 42.36 | 42.71 | 42.22 | 0 | 0 | 0 | |
29/09/2020 |
42.36
|
996,730 | 43.19 | 43.61 | 42.36 | 0 | 0 | 0 | |
28/09/2020 |
43.19
|
635,190 | 43.19 | 43.26 | 42.92 | 0 | 0 | 0 | |
25/09/2020 |
43.19
|
560,390 | 43.40 | 43.75 | 42.98 | 0 | 0 | 0 | |
24/09/2020 |
43.40
|
594,470 | 44.17 | 44.17 | 43.33 | 0 | 0 | 0 | |
23/09/2020 |
44.17
|
2,082,610 | 42.43 | 44.17 | 42.29 | 400,000 | 400,000 | 0 | |
22/09/2020 |
42.43
|
594,930 | 42.50 | 42.57 | 42.08 | 0 | 0 | 0 | |
21/09/2020 |
42.50
|
907,790 | 42.08 | 42.92 | 42.08 | 100,000 | 100,000 | 0 |