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) |
-1.90 | -3.89% | 36,785,800 | 38,810 | 1.7 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 87,135,000 | 98,921 | 5.5 |
45.45
51
46.95
|
3 tháng
(2024-06-21) |
-3.55 | -7.03% | 155,564,800 | -72,901 | -4.4 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 283,386,500 | 230,934 | 10.9 |
37.59
53.80
46.95
|
12 tháng
(2023-09-25) |
8.33 | 21.58% | 371,580,600 | 401,926 | 18.3 |
36.36
53.80
46.95
|
24 tháng
(2022-09-30) |
12.68 | 37.01% | 510,056,100 | 177,043 | 6.9 |
32.48
53.80
46.95
|
36 tháng
(2021-10-05) |
2.60 | 5.86% | 713,027,900 | 1,794,468 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-16) |
34.96 | 291.53% | 1,019,988,070 | -1,363,449 | -53.8 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
45.53
|
173,100 | 45.59 | 45.59 | 43.79 | 1,000 | 33,800 | -2.5 | |
04/02/2021 |
45.59
|
153,200 | 46.78 | 46.78 | 45.59 | 2,100 | 2,600 | -0.0 | |
03/02/2021 |
46.78
|
594,800 | 45.89 | 47.44 | 43.25 | 1,900 | 14,400 | -1.0 | |
02/02/2021 |
45.89
|
1,134,600 | 45.77 | 46.78 | 42.59 | 29,200 | 332,600 | -21.9 | |
01/02/2021 |
45.77
|
320,200 | 49.18 | 49.18 | 45.77 | 5,200 | 117,300 | -8.6 | |
29/01/2021 |
49.18
|
478,500 | 47.44 | 49.18 | 44.15 | 11,000 | 58,500 | -3.6 | |
28/01/2021 |
47.44
|
828,800 | 50.98 | 50.98 | 47.44 | 900 | 0 | 0.1 | |
27/01/2021 |
50.98
|
354,300 | 51.28 | 51.28 | 49.06 | 900 | 2,300 | -0.1 | |
26/01/2021 |
51.28
|
254,100 | 50.38 | 51.28 | 48.46 | 300 | 3,200 | -0.2 | |
25/01/2021 |
50.38
|
394,200 | 48.52 | 50.38 | 46.48 | 3,300 | 35,200 | -2.6 | |
22/01/2021 |
48.52
|
456,900 | 46.18 | 48.94 | 46.18 | 6,100 | 0 | 0.5 | |
21/01/2021 |
46.18
|
348,700 | 43.19 | 46.18 | 42.89 | 2,900 | 6,500 | -0.3 | |
20/01/2021 |
43.19
|
378,300 | 41.81 | 43.19 | 40.61 | 2,000 | 95,100 | -6.4 | |
19/01/2021 |
41.81
|
335,600 | 40.73 | 41.81 | 38.69 | 2,000 | 3,500 | -0.1 | |
18/01/2021 |
40.73
|
344,700 | 39.05 | 41.39 | 38.51 | 100,400 | 107,300 | -0.4 | |
15/01/2021 |
39.05
|
489,900 | 36.53 | 39.05 | 36.17 | 15,300 | 1,000 | 0.9 | |
14/01/2021 |
36.53
|
351,500 | 36.41 | 36.59 | 35.57 | 27,100 | 100 | 1.6 | |
13/01/2021 |
36.41
|
488,100 | 35.99 | 36.41 | 35.09 | 0 | 20,400 | -1.2 | |
12/01/2021 |
35.99
|
268,000 | 35.39 | 35.99 | 34.01 | 1,200 | 12,200 | -0.6 | |
11/01/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/01/2021 |
35.39
|
353,500 | 34.49 | 35.39 | 33.41 | 100 | 7,400 | -0.4 | |
08/01/2021 |
34.49
|
1,111,200 | 32.70 | 34.49 | 31.99 | 2,700 | 7,600 | -0.3 | |
07/01/2021 |
32.70
|
868,300 | 32.41 | 32.70 | 31.46 | 13,000 | 106,100 | -5.0 | |
06/01/2021 |
32.41
|
595,400 | 32.05 | 32.41 | 31.52 | 32,800 | 88,500 | -3.0 | |
05/01/2021 |
32.05
|
657,500 | 31.10 | 32.11 | 30.50 | 110,900 | 89,000 | 1.1 | |
04/01/2021 |
31.10
|
570,200 | 30.92 | 31.63 | 30.74 | 8,000 | 103,300 | -5.0 | |
31/12/2020 |
30.92
|
463,700 | 32.05 | 32.05 | 30.92 | 30,230 | 10,390 | 1.1 | |
30/12/2020 |
32.05
|
556,420 | 31.99 | 32.11 | 31.22 | 119,280 | 0 | 5.7 | |
29/12/2020 |
31.99
|
486,630 | 31.81 | 31.99 | 30.68 | 1,410 | 4,660 | -0.2 | |
28/12/2020 |
31.81
|
582,130 | 30.98 | 31.81 | 29.97 | 0 | 4,070 | -0.2 | |
25/12/2020 |
30.98
|
584,160 | 29.43 | 31.22 | 29.26 | 10,540 | 10,600 | -0.0 | |
24/12/2020 |
29.43
|
1,080,360 | 29.73 | 30.33 | 27.83 | 1,000 | 32,830 | -1.6 | |
23/12/2020 |
29.73
|
514,040 | 30.21 | 30.45 | 29.73 | 780 | 78,240 | -3.9 | |
22/12/2020 |
30.21
|
430,520 | 30.92 | 30.92 | 30.09 | 6,700 | 78,930 | -3.7 | |
21/12/2020 |
30.92
|
1,359,400 | 28.96 | 30.92 | 28.84 | 2,020 | 203,050 | -10.2 | |
18/12/2020 |
28.96
|
1,760,530 | 30.92 | 30.92 | 28.96 | 3,600 | 13,000 | -0.5 | |
17/12/2020 |
30.92
|
974,670 | 29.02 | 30.92 | 28.54 | 18,810 | 164,830 | -7.2 | |
16/12/2020 |
29.02
|
991,840 | 28.84 | 29.61 | 28.54 | 380 | 141,690 | -6.9 | |
15/12/2020 |
28.84
|
960,510 | 28.04 | 28.84 | 27.65 | 440 | 136,350 | -6.5 | |
14/12/2020 |
28.04
|
981,470 | 26.22 | 28.04 | 25.87 | 18,580 | 12,750 | 0.2 | |
11/12/2020 |
26.22
|
837,970 | 25.84 | 26.22 | 25.21 | 1,070 | 18,630 | -0.8 | |
10/12/2020 |
25.84
|
1,177,380 | 25.09 | 25.87 | 24.08 | 187,140 | 56,930 | 5.5 | |
09/12/2020 |
25.09
|
706,960 | 23.46 | 25.09 | 23.25 | 9,800 | 6,000 | 0.3 | |
08/12/2020 |
23.46
|
1,277,750 | 22.03 | 23.46 | 21.88 | 24,710 | 95,010 | -2.6 | |
07/12/2020 |
22.03
|
718,220 | 21.76 | 22.06 | 21.41 | 49,300 | 215,400 | -6.1 | |
04/12/2020 |
21.76
|
799,550 | 22.21 | 22.21 | 21.76 | 0 | 152,550 | -5.6 | |
03/12/2020 |
22.21
|
682,570 | 21.94 | 22.30 | 21.70 | 38,300 | 209,980 | -6.4 | |
02/12/2020 |
21.94
|
910,620 | 21.94 | 22.36 | 21.59 | 166,040 | 126,300 | 1.4 | |
01/12/2020 |
21.94
|
1,083,910 | 21.11 | 22.00 | 20.72 | 96,270 | 388,590 | -10.7 | |
30/11/2020 |
21.11
|
577,700 | 21.32 | 21.50 | 20.93 | 12,700 | 10 | 0.5 | |
27/11/2020 |
21.32
|
1,772,180 | 21.29 | 21.32 | 20.25 | 7,510 | 389,997 | -13.3 | |
26/11/2020 |
21.29
|
655,600 | 21.11 | 21.41 | 20.69 | 5,060 | 0 | 0.2 | |
25/11/2020 |
21.11
|
594,860 | 20.84 | 21.11 | 20.63 | 2,510 | 2,590 | -0.0 | |
24/11/2020 |
20.84
|
1,353,820 | 20.51 | 20.99 | 20.22 | 470 | 2,500 | -0.1 | |
23/11/2020 |
20.51
|
1,033,220 | 19.50 | 20.51 | 19.15 | 50 | 200 | -0.0 | |
20/11/2020 |
19.50
|
1,374,900 | 18.28 | 19.50 | 18.08 | 20 | 5,100 | -0.2 | |
19/11/2020 |
18.28
|
708,050 | 18.31 | 18.31 | 17.90 | 26,430 | 4,150 | 0.7 | |
18/11/2020 |
18.31
|
830,980 | 18.08 | 18.31 | 17.75 | 40 | 60 | -0.0 | |
17/11/2020 |
18.08
|
1,645,570 | 16.95 | 18.08 | 16.59 | 1,000 | 1,370 | -0.0 | |
16/11/2020 |
16.95
|
853,490 | 17.07 | 17.07 | 16.62 | 550 | 100 | 0.0 | |
13/11/2020 |
17.07
|
989,450 | 16.89 | 17.07 | 16.68 | 30 | 210 | -0.0 | |
12/11/2020 |
16.89
|
883,130 | 16.89 | 17.16 | 16.59 | 80 | 23,850 | -0.7 | |
11/11/2020 |
16.89
|
1,116,840 | 16.41 | 16.95 | 16.17 | 850 | 2,640 | -0.0 | |
10/11/2020 |
16.41
|
454,240 | 16.65 | 16.89 | 16.23 | 0 | 260 | -0.0 | |
09/11/2020 |
16.65
|
1,375,770 | 15.70 | 16.77 | 15.70 | 200 | 10,100 | -0.3 | |
06/11/2020 |
15.70
|
1,939,750 | 14.69 | 15.70 | 14.69 | 20,730 | 4,200 | 0.4 | |
05/11/2020 |
14.69
|
306,540 | 14.87 | 14.93 | 14.66 | 0 | 0 | 0 | |
04/11/2020 |
14.87
|
482,700 | 14.78 | 14.93 | 14.57 | 0 | 200 | -0.0 | |
03/11/2020 |
14.78
|
828,260 | 14.45 | 14.81 | 14.30 | 120 | 3,110 | -0.1 | |
02/11/2020 |
14.45
|
452,820 | 14.15 | 14.54 | 14.09 | 0 | 90 | -0.0 | |
30/10/2020 |
14.15
|
300,640 | 13.74 | 14.15 | 13.68 | 90 | 0 | 0.0 | |
29/10/2020 |
13.74
|
390,890 | 13.74 | 13.80 | 13.53 | 1,000 | 2,380 | -0.0 | |
28/10/2020 |
13.74
|
761,340 | 14.27 | 14.27 | 13.53 | 0 | 950 | -0.0 | |
27/10/2020 |
14.27
|
904,020 | 14.66 | 14.66 | 14.00 | 350 | 50 | 0.0 | |
26/10/2020 |
14.66
|
1,027,880 | 14.84 | 14.87 | 14.27 | 550 | 0 | 0.0 | |
23/10/2020 |
14.84
|
897,490 | 14.96 | 15.25 | 14.75 | 600 | 0 | 0.0 | |
22/10/2020 |
14.96
|
505,360 | 15.04 | 15.04 | 14.03 | 0 | 0 | 0 | |
21/10/2020 |
15.04
|
1,110,470 | 14.90 | 15.10 | 14.75 | 1,700 | 700 | 0.0 | |
20/10/2020 |
14.90
|
2,290,330 | 14.18 | 14.96 | 14.09 | 0 | 770 | -0.0 | |
19/10/2020 |
14.18
|
522,990 | 14.15 | 14.18 | 14.03 | 0 | 0 | 0 | |
16/10/2020 |
14.15
|
892,540 | 14.00 | 14.15 | 13.85 | 0 | 0 | 0 | |
15/10/2020 |
14.00
|
476,650 | 14.21 | 14.21 | 13.88 | 0 | 0 | 0 | |
14/10/2020 |
14.21
|
1,546,380 | 13.94 | 14.21 | 13.91 | 0 | 0 | 0 | |
13/10/2020 |
13.94
|
1,041,230 | 13.83 | 13.97 | 13.68 | 0 | 0 | 0 | |
12/10/2020 |
13.83
|
640,290 | 14.21 | 14.39 | 13.83 | 0 | 80 | -0.0 | |
09/10/2020 |
14.21
|
657,480 | 14.12 | 14.21 | 13.85 | 0 | 0 | 0 | |
08/10/2020 |
14.12
|
1,033,410 | 14.00 | 14.12 | 13.77 | 600 | 110 | 0.0 | |
07/10/2020 |
14.00
|
919,900 | 14.09 | 14.21 | 13.94 | 960 | 10 | 0.0 | |
06/10/2020 |
14.09
|
874,160 | 14.33 | 14.45 | 14.00 | 880 | 30 | 0.0 | |
05/10/2020 |
14.33
|
1,476,560 | 14.03 | 14.57 | 13.97 | 0 | 190 | -0.0 | |
02/10/2020 |
14.03
|
1,597,300 | 14.12 | 14.12 | 13.23 | 0 | 10 | -0.0 | |
01/10/2020 |
14.12
|
2,153,200 | 13.83 | 14.15 | 13.83 | 1,300 | 1,250 | 0.0 | |
30/09/2020 |
13.83
|
1,859,590 | 13.29 | 13.83 | 13.14 | 450 | 1,000 | -0.0 | |
29/09/2020 |
13.29
|
1,723,510 | 13.29 | 13.32 | 13.11 | 0 | 3,710 | -0.1 | |
28/09/2020 |
13.29
|
697,700 | 13.23 | 13.35 | 13.20 | 0 | 5,840 | -0.1 | |
25/09/2020 |
13.23
|
1,063,430 | 13.41 | 13.47 | 13.08 | 80 | 0 | 0.0 | |
24/09/2020 |
13.41
|
783,940 | 13.26 | 13.53 | 13.29 | 0 | 0 | 0 | |
23/09/2020 |
13.26
|
1,564,120 | 13.47 | 13.53 | 13.23 | 700 | 2,000 | -0.0 | |
22/09/2020 |
13.47
|
2,026,250 | 13.59 | 13.59 | 13.26 | 2,010 | 7,170 | -0.1 | |
21/09/2020 |
13.59
|
1,342,400 | 13.77 | 13.91 | 13.56 | 0 | 0 | 0 | |
18/09/2020 |
13.77
|
611,600 | 13.91 | 13.94 | 13.77 | 0 | 700 | -0.0 |