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 | 3.31% | 4,574,100 | -881,000 | -51.3 |
56.20
59.50
59.30
|
2 tháng
(2024-07-22) |
1.70 | 2.95% | 7,651,800 | -806,236 | -47.2 |
53.70
59.50
59.30
|
3 tháng
(2024-06-21) |
-1.60 | -2.63% | 14,505,200 | -667,506 | -38.9 |
53.70
64.10
59.30
|
6 tháng
(2024-03-25) |
-3.20 | -5.12% | 43,862,100 | 946,555 | 56.3 |
53.40
64.40
59.30
|
12 tháng
(2023-09-25) |
11.80 | 24.84% | 98,491,900 | 2,185,655 | 133.6 |
41.80
64.50
59.30
|
24 tháng
(2022-09-30) |
8.56 | 16.87% | 234,120,700 | 7,995,098 | 379.7 |
30.30
64.50
59.30
|
36 tháng
(2021-10-05) |
13.80 | 30.33% | 418,496,800 | 6,710,592 | 243.9 |
30.30
80.58
59.30
|
60 tháng
(2019-10-16) |
13.37 | 29.11% | 851,849,510 | 14,901,382 | 676.9 |
27.39
80.58
59.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
38.06
|
733,400 | 38.06 | 38.52 | 37.27 | 2,250 | 32,090 | -1.4 | |
27/04/2020 |
38.06
|
2,937,820 | 35.78 | 38.27 | 35.95 | 34,280 | 1,840 | 1.5 | |
24/04/2020 |
35.78
|
834,020 | 34.87 | 36.07 | 34.78 | 43,020 | 18,260 | 1.1 | |
23/04/2020 |
34.87
|
406,400 | 34.87 | 35.70 | 34.87 | 2,480 | 0 | 0.1 | |
22/04/2020 |
34.87
|
877,050 | 34.12 | 35.78 | 33.29 | 65,300 | 12,300 | 2.2 | |
21/04/2020 |
34.12
|
1,074,660 | 36.28 | 36.28 | 33.87 | 88,350 | 500 | 3.7 | |
20/04/2020 |
36.28
|
618,920 | 36.78 | 37.36 | 35.70 | 1,890 | 2,100 | -0.0 | |
17/04/2020 |
36.78
|
1,097,400 | 35.57 | 36.94 | 35.86 | 18,700 | 13,100 | 0.2 | |
16/04/2020 |
35.57
|
488,500 | 35.45 | 35.78 | 35.12 | 21,890 | 6,750 | 0.7 | |
15/04/2020 |
35.45
|
653,720 | 33.95 | 36.19 | 34.45 | 11,390 | 400 | 0.5 | |
14/04/2020 |
33.95
|
627,900 | 34.08 | 34.24 | 33.12 | 84,960 | 2,990 | 3.3 | |
13/04/2020 |
34.08
|
394,240 | 34.78 | 35.03 | 34.08 | 70,150 | 1,400 | 2.9 | |
10/04/2020 |
34.78
|
661,330 | 33.79 | 35.36 | 33.25 | 42,870 | 0 | 1.8 | |
09/04/2020 |
33.79
|
1,030,490 | 33.62 | 34.41 | 33.45 | 99,660 | 5,000 | 3.9 | |
08/04/2020 |
33.62
|
520,820 | 33.12 | 33.62 | 31.71 | 128,080 | 1,660 | 5.0 | |
07/04/2020 |
33.12
|
736,370 | 32.25 | 33.21 | 31.96 | 179,380 | 16,720 | 6.5 | |
06/04/2020 |
32.25
|
893,590 | 30.18 | 32.25 | 30.72 | 124,850 | 500 | 4.8 | |
03/04/2020 |
30.18
|
476,740 | 28.64 | 30.30 | 28.64 | 3,640 | 8,490 | -0.2 | |
01/04/2020 |
28.64
|
194,510 | 27.39 | 28.89 | 26.98 | 13,800 | 1,000 | 0.4 | |
31/03/2020 |
27.39
|
512,140 | 28.52 | 29.01 | 26.56 | 64,620 | 14,600 | 1.6 | |
30/03/2020 |
28.52
|
416,950 | 30.63 | 30.63 | 28.52 | 980 | 1,000 | -0.0 | |
27/03/2020 |
30.63
|
262,280 | 31.25 | 31.25 | 29.47 | 2,200 | 1,500 | 0.0 | |
26/03/2020 |
31.25
|
348,010 | 32.29 | 32.29 | 31.21 | 57,030 | 4,600 | 2.0 | |
25/03/2020 |
32.29
|
296,130 | 30.88 | 32.38 | 31.46 | 5,370 | 17,030 | -0.4 | |
24/03/2020 |
30.88
|
386,200 | 31.92 | 32.04 | 30.30 | 104,500 | 64,050 | 1.5 | |
23/03/2020 |
31.92
|
511,120 | 34.28 | 34.28 | 31.92 | 249,830 | 23,630 | 8.7 | |
20/03/2020 |
34.28
|
262,160 | 34.04 | 34.28 | 33.37 | 50,000 | 37,580 | 0.5 | |
19/03/2020 |
34.04
|
265,330 | 34.62 | 34.62 | 33.62 | 102,340 | 25,870 | 3.3 | |
18/03/2020 |
34.62
|
419,050 | 35.12 | 35.78 | 34.62 | 102,340 | 25,870 | 3.3 | |
17/03/2020 |
35.12
|
311,860 | 34.45 | 35.20 | 33.21 | 44,000 | 16,330 | 1.1 | |
16/03/2020 |
34.45
|
429,260 | 34.04 | 34.45 | 33.21 | 190,030 | 34,290 | 6.4 | |
13/03/2020 |
34.04
|
606,470 | 34.37 | 34.82 | 32.04 | 30,510 | 2,700 | 1.1 | |
12/03/2020 |
34.37
|
1,203,210 | 36.94 | 36.94 | 34.37 | 252,630 | 3,150 | 10.4 | |
11/03/2020 |
36.94
|
683,620 | 37.02 | 37.81 | 35.28 | 306,160 | 7,390 | 13.3 | |
10/03/2020 |
37.02
|
772,370 | 36.98 | 38.19 | 35.32 | 209,040 | 1,300 | 9.1 | |
09/03/2020 |
36.98
|
959,210 | 39.72 | 39.72 | 36.98 | 527,340 | 17,410 | 23.3 | |
06/03/2020 |
39.72
|
274,480 | 39.60 | 40.01 | 39.18 | 72,100 | 3,200 | 3.3 | |
05/03/2020 |
39.60
|
886,400 | 38.68 | 40.18 | 38.77 | 230,450 | 177,190 | -5.9 | |
04/03/2020 |
38.68
|
327,040 | 39.02 | 39.02 | 38.60 | 132,870 | 170 | 6.2 | |
03/03/2020 |
39.02
|
762,450 | 38.85 | 39.43 | 38.68 | 337,320 | 41,580 | 13.9 | |
02/03/2020 |
38.85
|
587,390 | 39.18 | 39.43 | 38.60 | 209,000 | 36,060 | 8.1 | |
28/02/2020 |
39.18
|
1,151,440 | 37.61 | 39.85 | 36.19 | 362,130 | 17,060 | 16.0 | |
27/02/2020 |
37.61
|
406,130 | 37.23 | 37.90 | 37.07 | 21,990 | 29,390 | -0.3 | |
26/02/2020 |
37.23
|
580,610 | 37.61 | 38.85 | 36.53 | 14,270 | 6,030 | 0.4 | |
25/02/2020 |
37.61
|
759,120 | 39.85 | 40.26 | 37.61 | 28,630 | 28,930 | -0.0 | |
24/02/2020 |
39.85
|
1,145,220 | 39.18 | 41.01 | 37.11 | 2,580 | 28,660 | -1.2 | |
21/02/2020 |
39.18
|
695,560 | 38.98 | 39.85 | 38.93 | 15,820 | 48,810 | -1.6 | |
20/02/2020 |
38.98
|
1,162,040 | 36.44 | 38.98 | 35.95 | 23,100 | 28,390 | -0.2 | |
19/02/2020 |
36.44
|
778,880 | 35.07 | 37.19 | 35.07 | 6,360 | 42,180 | -1.6 | |
18/02/2020 |
35.07
|
687,970 | 32.79 | 35.07 | 32.46 | 8,040 | 410 | 0.3 | |
17/02/2020 |
32.79
|
245,050 | 33.37 | 33.70 | 32.71 | 50 | 10,330 | -0.4 | |
14/02/2020 |
33.37
|
195,540 | 33.37 | 33.87 | 33.21 | 0 | 18,820 | -0.8 | |
13/02/2020 |
33.37
|
321,740 | 32.79 | 33.95 | 32.71 | 0 | 9,580 | -0.4 | |
12/02/2020 |
32.79
|
408,190 | 32.29 | 33.00 | 32.38 | 14,010 | 33,830 | -0.8 | |
11/02/2020 |
32.29
|
243,290 | 31.63 | 32.71 | 31.42 | 23,360 | 0 | 0.9 | |
10/02/2020 |
31.63
|
271,640 | 31.96 | 31.96 | 31.13 | 3,260 | 0 | 0.1 | |
07/02/2020 |
31.96
|
553,880 | 29.89 | 31.96 | 29.89 | 15,820 | 2,060 | 0.5 | |
06/02/2020 |
29.89
|
526,270 | 27.93 | 29.89 | 27.93 | 50,690 | 60,200 | -0.3 | |
05/02/2020 |
27.93
|
696,600 | 27.56 | 28.22 | 27.56 | 60,530 | 83,510 | -0.8 | |
04/02/2020 |
27.56
|
495,830 | 28.31 | 29.43 | 27.56 | 36,000 | 45,940 | -0.4 | |
03/02/2020 |
28.31
|
1,337,560 | 30.18 | 30.18 | 28.10 | 12,840 | 27,150 | -0.5 | |
31/01/2020 |
30.18
|
412,930 | 32.38 | 32.38 | 30.18 | 1,400 | 11,530 | -0.4 | |
30/01/2020 |
32.38
|
136,110 | 33.21 | 33.21 | 32.13 | 3,800 | 27,370 | -0.9 | |
22/01/2020 |
33.21
|
222,560 | 32.33 | 33.21 | 32.21 | 11,370 | 0 | 0.5 | |
21/01/2020 |
32.33
|
232,700 | 32.62 | 32.79 | 32.25 | 2,770 | 3,770 | -0.0 | |
20/01/2020 |
32.62
|
240,610 | 33.33 | 33.70 | 32.62 | 1,570 | 58,290 | -2.3 | |
17/01/2020 |
33.33
|
176,820 | 33.29 | 34.37 | 33.21 | 0 | 16,450 | -0.7 | |
16/01/2020 |
33.29
|
381,300 | 32.09 | 33.70 | 32.13 | 19,630 | 900 | 0.7 | |
15/01/2020 |
32.09
|
115,650 | 32.09 | 32.13 | 31.79 | 8,090 | 9,340 | -0.0 | |
14/01/2020 |
32.09
|
299,190 | 31.84 | 32.13 | 31.46 | 500 | 14,240 | -0.5 | |
13/01/2020 |
31.84
|
227,930 | 32.29 | 32.29 | 31.67 | 320 | 33,870 | -1.3 | |
10/01/2020 |
32.29
|
445,810 | 32.38 | 33.21 | 31.96 | 19,880 | 64,170 | -1.8 | |
09/01/2020 |
32.38
|
341,570 | 31.13 | 32.71 | 31.79 | 29,500 | 23,930 | 0.2 | |
08/01/2020 |
31.13
|
599,230 | 32.38 | 32.38 | 30.84 | 15,090 | 57,030 | -1.6 | |
07/01/2020 |
32.38
|
294,820 | 32.46 | 32.79 | 32.13 | 5,900 | 51,460 | -1.8 | |
06/01/2020 |
32.46
|
403,240 | 33.45 | 33.54 | 32.25 | 4,390 | 40,840 | -1.4 | |
03/01/2020 |
33.45
|
591,930 | 32.17 | 33.79 | 32.17 | 21,110 | 3,440 | 0.7 | |
02/01/2020 |
32.17
|
381,360 | 31.71 | 32.62 | 31.46 | 43,280 | 0 | 1.7 | |
31/12/2019 |
31.71
|
644,450 | 31.96 | 32.29 | 31.34 | 44,840 | 9,660 | 1.4 | |
30/12/2019 |
31.96
|
708,280 | 33.58 | 33.99 | 31.79 | 49,780 | 501,290 | -18.1 | |
27/12/2019 |
33.58
|
520,590 | 33.66 | 34.37 | 33.21 | 31,190 | 7,300 | 1.0 | |
26/12/2019 |
33.66
|
362,430 | 34.37 | 35.03 | 33.54 | 4,080 | 9,940 | -0.2 | |
25/12/2019 |
34.37
|
342,670 | 33.21 | 35.36 | 33.37 | 20,900 | 6,390 | 0.6 | |
24/12/2019: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
24/12/2019 |
33.21
|
1,425,810 | 34.70 | 34.87 | 32.62 | 49,780 | 501,290 | -18.1 | |
23/12/2019 |
34.70
|
945,750 | 36.91 | 37.49 | 34.39 | 15,240 | 54,870 | -1.8 | |
20/12/2019 |
36.91
|
1,411,640 | 39.58 | 40.59 | 36.87 | 2,700 | 30,110 | -1.3 | |
19/12/2019 |
39.58
|
483,430 | 40.59 | 40.74 | 39.42 | 2,800 | 80,710 | -4.0 | |
18/12/2019 |
40.59
|
311,030 | 40.35 | 41.36 | 40.20 | 1,400 | 5,500 | -0.2 | |
17/12/2019 |
40.35
|
149,370 | 40.35 | 40.59 | 40.12 | 190 | 0 | 0.0 | |
16/12/2019 |
40.35
|
200,550 | 40.12 | 40.35 | 39.89 | 3,860 | 11,500 | -0.4 | |
13/12/2019 |
40.12
|
522,720 | 40.28 | 41.05 | 39.89 | 18,400 | 47,000 | -1.5 | |
12/12/2019 |
40.28
|
699,310 | 39.89 | 40.59 | 39.89 | 10,700 | 23,510 | -0.7 | |
11/12/2019 |
39.89
|
540,470 | 41.67 | 42.21 | 39.66 | 2,050 | 83,000 | -4.3 | |
10/12/2019 |
41.67
|
579,180 | 41.67 | 42.45 | 41.05 | 1,730 | 222,270 | -11.9 | |
09/12/2019 |
41.67
|
306,550 | 41.98 | 42.29 | 41.67 | 22,000 | 117,050 | -5.1 | |
06/12/2019 |
41.98
|
237,940 | 42.52 | 42.68 | 41.98 | 4,500 | 8,890 | -0.2 | |
05/12/2019 |
42.52
|
210,950 | 42.60 | 42.99 | 42.21 | 2,750 | 4,000 | -0.1 | |
04/12/2019 |
42.60
|
168,630 | 42.29 | 42.83 | 41.83 | 5,470 | 0 | 0.3 | |
03/12/2019 |
42.29
|
862,410 | 41.83 | 42.99 | 40.28 | 12,540 | 35,420 | -1.2 | |
02/12/2019 |
41.83
|
571,820 | 43.99 | 44.07 | 41.05 | 0 | 19,850 | -1.1 |