Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-25) |
-0.40 | -0.35% | 86,000 | -12,200 | -1.4 |
113.90
116
115.40
|
2 tháng
(2024-11-25) |
3.80 | 3.41% | 166,400 | -11,200 | -1.3 |
111.60
116
115.40
|
3 tháng
(2024-10-28) |
0.90 | 0.79% | 264,300 | -13,400 | -1.5 |
110.50
116
115.40
|
6 tháng
(2024-07-29) |
19.70 | 20.59% | 1,020,900 | 259,200 | 27.0 |
94.20
122
115.40
|
12 tháng
(2024-01-30) |
30.44 | 35.83% | 2,291,600 | 228,910 | 24.9 |
82.77
122
115.40
|
24 tháng
(2023-02-06) |
39.26 | 51.56% | 3,906,100 | 685,487 | 69.6 |
73.96
122
115.40
|
36 tháng
(2022-02-09) |
47.11 | 68.98% | 6,724,000 | 997,092 | 97.3 |
65.39
122
115.40
|
60 tháng
(2020-02-20) |
76.52 | 196.79% | 20,648,890 | 598,892 | 85.9 |
28.73
122
115.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/01/2021 |
50.78
|
47,700 | 51.14 | 51.14 | 49.78 | 13,000 | 30,000 | -1.2 | |
21/01/2021 |
51.14
|
11,600 | 49.00 | 51.21 | 49.00 | 2,000 | 0 | 0.1 | |
20/01/2021 |
49.00
|
84,500 | 49.85 | 50.00 | 48.57 | 3,100 | 50,000 | -3.2 | |
19/01/2021 |
49.85
|
119,500 | 51.21 | 51.36 | 48.64 | 32,100 | 24,900 | 0.5 | |
18/01/2021 |
51.21
|
66,900 | 51.86 | 51.86 | 51.14 | 17,000 | 30,000 | -0.9 | |
15/01/2021 |
51.86
|
70,100 | 52.07 | 52.36 | 51.57 | 9,000 | 30,000 | -1.5 | |
14/01/2021 |
52.07
|
64,700 | 52.50 | 53.07 | 52.07 | 600 | 800 | -0.0 | |
13/01/2021 |
52.50
|
124,700 | 50.64 | 53.29 | 50.71 | 1,300 | 33,100 | -2.3 | |
12/01/2021 |
50.64
|
66,600 | 50.64 | 50.64 | 50.07 | 23,700 | 40,200 | -1.2 | |
11/01/2021 |
50.64
|
43,100 | 50.07 | 50.78 | 50.07 | 100 | 1,400 | -0.1 | |
08/01/2021 |
50.07
|
33,900 | 50.07 | 50.21 | 50.07 | 4,000 | 9,600 | -0.4 | |
07/01/2021 |
50.07
|
15,900 | 50.07 | 50.21 | 50.07 | 2,000 | 7,500 | -0.4 | |
06/01/2021 |
50.07
|
59,300 | 50.07 | 50.14 | 49.85 | 18,100 | 44,100 | -1.8 | |
05/01/2021 |
50.07
|
60,900 | 50.14 | 50.78 | 50.00 | 9,200 | 48,900 | -2.8 | |
04/01/2021 |
50.14
|
60,800 | 50.07 | 50.35 | 50.14 | 2,400 | 1,400 | 0.1 | |
31/12/2020 |
50.07
|
21,250 | 50.14 | 50.43 | 50.00 | 7,980 | 260 | 0.5 | |
30/12/2020 |
50.14
|
25,020 | 50.07 | 50.28 | 50.00 | 4,500 | 9,810 | -0.4 | |
29/12/2020 |
50.07
|
8,530 | 49.93 | 50.50 | 49.93 | 170 | 0 | 0.0 | |
28/12/2020 |
49.93
|
39,580 | 50.21 | 50.43 | 49.93 | 7,540 | 31,020 | -1.6 | |
25/12/2020 |
50.21
|
10,800 | 50.00 | 50.43 | 50.00 | 1,280 | 1,250 | 0.0 | |
24/12/2020 |
50.00
|
30,510 | 50.00 | 50.21 | 49.71 | 17,700 | 0 | 1.2 | |
23/12/2020 |
50.00
|
30,120 | 50.07 | 50.07 | 49.93 | 9,980 | 17,900 | -0.6 | |
22/12/2020 |
50.07
|
108,180 | 50.14 | 50.21 | 49.93 | 20,700 | 82,950 | -4.4 | |
21/12/2020 |
50.14
|
34,210 | 50.43 | 50.43 | 50.14 | 7,500 | 25,000 | -1.2 | |
18/12/2020 |
50.43
|
32,340 | 50.78 | 50.78 | 50.14 | 610 | 20,000 | -1.4 | |
17/12/2020 |
50.78
|
111,840 | 50.71 | 50.78 | 50.07 | 34,210 | 100,000 | -4.6 | |
16/12/2020 |
50.71
|
87,620 | 50.78 | 50.93 | 50.00 | 23,010 | 80,000 | -4.0 | |
15/12/2020 |
50.78
|
22,890 | 50.86 | 51.00 | 50.50 | 0 | 11,500 | -0.8 | |
14/12/2020 |
50.86
|
64,790 | 50.78 | 50.86 | 50.07 | 15,200 | 50,680 | -2.5 | |
11/12/2020 |
50.78
|
30,560 | 50.07 | 50.86 | 50.07 | 2,600 | 10,000 | -0.5 | |
10/12/2020 |
50.07
|
26,940 | 50.35 | 50.35 | 50.00 | 7,500 | 20,830 | -0.9 | |
09/12/2020 |
50.35
|
44,160 | 50.21 | 50.35 | 50.00 | 7,470 | 40,000 | -1.6 | |
08/12/2020 |
50.21
|
5,450 | 50.21 | 50.21 | 50.14 | 170 | 500 | -0.0 | |
07/12/2020 |
50.21
|
18,260 | 50.07 | 50.43 | 50.00 | 6,050 | 10,200 | -0.3 | |
04/12/2020 |
50.07
|
10,110 | 50.21 | 50.21 | 50.00 | 2,720 | 0 | 0.2 | |
03/12/2020 |
50.21
|
67,820 | 50.21 | 50.21 | 49.85 | 23,010 | 55,920 | -2.3 | |
02/12/2020 |
50.21
|
33,570 | 50.07 | 50.93 | 50.00 | 15,190 | 20,020 | -0.3 | |
01/12/2020 |
50.07
|
33,890 | 50.07 | 50.14 | 49.93 | 7,090 | 10,000 | -0.2 | |
30/11/2020 |
50.07
|
18,920 | 50.07 | 50.50 | 50.07 | 8,160 | 10,000 | -0.1 | |
27/11/2020 |
50.07
|
17,510 | 50.07 | 50.78 | 50.00 | 10 | 14,800 | -1.0 | |
26/11/2020 |
50.07
|
39,000 | 50.57 | 50.71 | 50.07 | 21,220 | 33,320 | -0.9 | |
25/11/2020 |
50.57
|
28,250 | 50.64 | 50.71 | 50.57 | 13,730 | 16,000 | -0.2 | |
24/11/2020 |
50.64
|
15,970 | 51.36 | 51.36 | 50.57 | 3,610 | 10,000 | -0.5 | |
23/11/2020 |
51.36
|
11,110 | 50.64 | 51.36 | 50.43 | 160 | 620 | -0.0 | |
20/11/2020 |
50.64
|
22,160 | 50.64 | 50.64 | 50.07 | 12,610 | 4,000 | 0.6 | |
19/11/2020 |
50.64
|
20,270 | 50.93 | 50.93 | 50.43 | 7,810 | 1,000 | 0.5 | |
18/11/2020 |
50.93
|
20,360 | 50.86 | 51.14 | 50.78 | 9,930 | 1,000 | 0.6 | |
17/11/2020 |
50.86
|
32,500 | 51.50 | 51.93 | 50.78 | 19,150 | 10,020 | 0.6 | |
16/11/2020 |
51.50
|
41,210 | 50.93 | 51.86 | 50.78 | 18,610 | 300 | 1.3 | |
13/11/2020 |
50.93
|
54,210 | 50.78 | 50.93 | 50.07 | 140 | 500 | -0.0 | |
12/11/2020 |
50.78
|
16,530 | 50.43 | 51.14 | 50.21 | 500 | 1,050 | -0.0 | |
11/11/2020 |
50.43
|
8,210 | 49.78 | 51.14 | 49.78 | 450 | 0 | 0.0 | |
10/11/2020 |
49.78
|
40,780 | 48.49 | 49.93 | 49.07 | 20 | 2,270 | -0.2 | |
09/11/2020 |
48.49
|
8,420 | 48.57 | 48.71 | 48.49 | 3,760 | 920 | 0.2 | |
06/11/2020 |
48.57
|
9,680 | 48.64 | 48.64 | 48.42 | 0 | 0 | 0 | |
05/11/2020 |
48.64
|
9,990 | 48.28 | 48.64 | 48.28 | 1,700 | 710 | 0.1 | |
04/11/2020 |
48.28
|
8,980 | 48.57 | 48.64 | 48.28 | 10 | 0 | 0.0 | |
03/11/2020 |
48.57
|
3,170 | 48.57 | 48.64 | 48.07 | 510 | 10 | 0.0 | |
02/11/2020 |
48.57
|
9,180 | 48.28 | 48.85 | 47.99 | 600 | 280 | 0.0 | |
30/10/2020 |
48.28
|
7,250 | 48.14 | 48.64 | 47.78 | 10 | 0 | 0.0 | |
29/10/2020 |
48.14
|
16,750 | 48.49 | 48.49 | 47.92 | 100 | 300 | -0.0 | |
28/10/2020 |
48.49
|
13,230 | 48.57 | 48.57 | 48.21 | 4,950 | 0 | 0.3 | |
27/10/2020 |
48.57
|
18,800 | 48.78 | 48.78 | 48.42 | 11,010 | 260 | 0.7 | |
26/10/2020 |
48.78
|
19,450 | 49.00 | 49.00 | 48.78 | 13,900 | 0 | 1.0 | |
23/10/2020 |
49.00
|
10,210 | 48.92 | 49.07 | 48.92 | 10 | 0 | 0.0 | |
22/10/2020 |
48.92
|
10,890 | 48.71 | 49.07 | 48.71 | 3,170 | 1,000 | 0.1 | |
21/10/2020 |
48.71
|
73,080 | 48.57 | 49.00 | 48.49 | 14,590 | 4,290 | 0.7 | |
20/10/2020 |
48.57
|
35,950 | 48.64 | 48.64 | 48.49 | 24,880 | 0 | 1.7 | |
19/10/2020 |
48.64
|
18,260 | 48.57 | 48.64 | 48.49 | 10 | 0 | 0.0 | |
16/10/2020 |
48.57
|
14,050 | 48.49 | 48.64 | 48.49 | 4,560 | 0 | 0.3 | |
15/10/2020 |
48.49
|
17,220 | 48.49 | 48.57 | 48.42 | 11,710 | 0 | 0.8 | |
14/10/2020 |
48.49
|
20,700 | 48.57 | 48.57 | 48.49 | 10,060 | 1,000 | 0.6 | |
13/10/2020 |
48.57
|
10,580 | 48.57 | 48.64 | 48.49 | 1,710 | 0 | 0.1 | |
12/10/2020 |
48.57
|
25,620 | 48.57 | 48.64 | 48.49 | 5,290 | 0 | 0.4 | |
09/10/2020 |
48.57
|
8,620 | 48.35 | 48.57 | 48.42 | 10 | 0 | 0.0 | |
08/10/2020 |
48.35
|
28,390 | 48.49 | 48.49 | 48.35 | 13,830 | 2,000 | 0.8 | |
07/10/2020 |
48.49
|
9,970 | 48.49 | 48.49 | 48.35 | 2,420 | 0 | 0.2 | |
06/10/2020 |
48.49
|
7,300 | 48.42 | 48.57 | 48.35 | 3,400 | 0 | 0.2 | |
05/10/2020 |
48.42
|
15,660 | 48.28 | 48.42 | 48.14 | 1,400 | 1,000 | 0.0 | |
02/10/2020 |
48.28
|
23,340 | 48.35 | 48.35 | 47.99 | 3,700 | 100 | 0.2 | |
01/10/2020 |
48.35
|
21,590 | 47.85 | 48.49 | 47.85 | 1,200 | 710 | 0.0 | |
30/09/2020 |
47.85
|
27,680 | 48.07 | 48.14 | 47.85 | 6,810 | 380 | 0.4 | |
29/09/2020 |
48.07
|
46,740 | 48.28 | 48.28 | 47.85 | 12,000 | 0 | 0.8 | |
28/09/2020 |
48.28
|
41,740 | 47.99 | 50.78 | 47.99 | 0 | 700 | -0.0 | |
25/09/2020 |
47.99
|
35,990 | 47.99 | 48.64 | 47.85 | 6,200 | 0 | 0.4 | |
24/09/2020 |
47.99
|
54,730 | 48.42 | 48.64 | 47.99 | 13,600 | 10,560 | 0.2 | |
23/09/2020 |
48.42
|
42,760 | 48.49 | 48.64 | 48.35 | 9,920 | 5,780 | 0.3 | |
22/09/2020 |
48.49
|
14,340 | 48.49 | 48.78 | 48.42 | 1,700 | 600 | 0.1 | |
21/09/2020: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
21/09/2020 |
48.49
|
64,430 | 48.57 | 49.35 | 48.28 | 8,500 | 0 | 0.6 | |
18/09/2020 |
48.57
|
55,540 | 48.63 | 48.77 | 48.36 | 3,260 | 0 | 0.2 | |
17/09/2020 |
48.63
|
34,510 | 48.77 | 48.84 | 48.57 | 12,320 | 0 | 0.9 | |
16/09/2020 |
48.77
|
39,970 | 48.63 | 48.91 | 48.57 | 18,780 | 0 | 1.3 | |
15/09/2020 |
48.63
|
67,670 | 48.77 | 48.91 | 48.63 | 4,200 | 4,420 | -0.0 | |
14/09/2020 |
48.77
|
70,000 | 48.50 | 48.84 | 47.88 | 24,540 | 1,890 | 1.6 | |
11/09/2020 |
48.50
|
93,500 | 48.98 | 49.05 | 48.22 | 24,600 | 7,000 | 1.3 | |
10/09/2020 |
48.98
|
105,190 | 46.65 | 49.87 | 46.92 | 1,000 | 1,050 | -0.0 | |
09/09/2020 |
46.65
|
120,720 | 44.73 | 46.92 | 45.21 | 2,060 | 0 | 0.1 | |
08/09/2020 |
44.73
|
21,720 | 43.98 | 44.73 | 43.98 | 180 | 0 | 0.0 | |
07/09/2020 |
43.98
|
30,420 | 43.29 | 44.52 | 43.29 | 400 | 0 | 0.0 | |
04/09/2020 |
43.29
|
16,190 | 43.15 | 43.29 | 42.95 | 400 | 0 | 0.0 |