Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.80 | 1.80% | 75,700 | 3,500 | 0.2 |
43.80
48.80
45.30
|
2 tháng
(2024-07-22) |
-0.90 | -1.95% | 192,100 | 9,000 | 0.4 |
43
48.90
45.30
|
3 tháng
(2024-06-20) |
-5.20 | -10.30% | 383,800 | 18,800 | 0.9 |
43
50.50
45.30
|
6 tháng
(2024-03-22) |
-11.49 | -20.24% | 1,240,900 | 19,800 | 0.9 |
43
56.79
45.30
|
12 tháng
(2023-09-25) |
-1.20 | -2.59% | 4,296,400 | 55,700 | 2.7 |
39.68
58.97
45.30
|
24 tháng
(2022-09-29) |
34.08 | 303.75% | 9,750,926 | 217,200 | 10.5 |
8.78
59.37
45.30
|
36 tháng
(2021-10-04) |
34.18 | 307.28% | 10,459,967 | 218,000 | 10.5 |
8.25
59.37
45.30
|
60 tháng
(2019-10-15) |
39.59 | 693.69% | 10,515,848 | 218,000 | 10.5 |
5.71
59.37
45.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
50.50
|
5,200 | 50.50 | 50.70 | 50.50 | 0 | 0 | 0 | |
23/04/2024 |
50.50
|
1,000 | 48.10 | 50.50 | 48.10 | 200 | 100 | 0.0 | |
22/04/2024 |
50.50
|
200 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 | |
19/04/2024 |
48.90
|
10,400 | 49 | 49 | 47.80 | 0 | 100 | -0.0 | |
17/04/2024 |
49.10
|
1,700 | 49.20 | 49.20 | 49.10 | 200 | 0 | 0.0 | |
16/04/2024 |
49.20
|
23,600 | 49.10 | 49.20 | 48.50 | 0 | 2,200 | -0.1 | |
15/04/2024 |
48.50
|
29,000 | 52 | 52.20 | 48.50 | 0 | 400 | -0.0 | |
12/04/2024: Cổ tức tiền mặt tỉ lệ: 5.56% | |||||||||
12/04/2024 |
52
|
12,600 | 52 | 52 | 51.50 | 100 | 0 | 0.0 | |
11/04/2024 |
52.04
|
7,000 | 52.04 | 52.14 | 51.45 | 0 | 800 | -0.0 | |
10/04/2024 |
52.14
|
38,600 | 52.64 | 52.64 | 49.47 | 0 | 1,100 | -0.1 | |
09/04/2024 |
52.54
|
2,600 | 52.44 | 52.54 | 52.24 | 0 | 0 | 0 | |
08/04/2024 |
52.44
|
7,900 | 56.40 | 56.40 | 51.65 | 0 | 0 | 0 | |
05/04/2024 |
52.24
|
12,800 | 52.74 | 52.74 | 51.65 | 0 | 0 | 0 | |
04/04/2024 |
52.93
|
15,200 | 52.74 | 53.23 | 52.74 | 0 | 0 | 0 | |
03/04/2024 |
53.43
|
31,100 | 52.93 | 54.91 | 52.54 | 100 | 200 | -0.0 | |
02/04/2024 |
53.92
|
38,400 | 56.20 | 56.40 | 52.93 | 0 | 0 | 0 | |
01/04/2024 |
54.22
|
34,500 | 54.42 | 54.42 | 52.44 | 2,200 | 0 | 0.1 | |
29/03/2024 |
54.42
|
16,200 | 53.92 | 55.41 | 53.92 | 600 | 0 | 0.0 | |
28/03/2024 |
55.41
|
12,200 | 55.41 | 55.41 | 54.72 | 0 | 100 | -0.0 | |
27/03/2024 |
55.41
|
6,700 | 55.80 | 55.80 | 54.42 | 0 | 1,500 | -0.1 | |
26/03/2024 |
55.71
|
33,100 | 56.20 | 56.30 | 51.45 | 0 | 0 | 0 | |
25/03/2024 |
56.10
|
13,100 | 56.79 | 57.88 | 55.80 | 100 | 0 | 0.0 | |
22/03/2024 |
56.79
|
4,400 | 56.69 | 58.38 | 56.20 | 0 | 0 | 0 | |
21/03/2024 |
56.69
|
11,300 | 56.89 | 56.89 | 55.71 | 500 | 0 | 0.0 | |
20/03/2024 |
56.89
|
35,000 | 57.29 | 57.29 | 54.91 | 100 | 500 | -0.0 | |
19/03/2024 |
57.29
|
20,200 | 57.98 | 57.98 | 56.10 | 0 | 0 | 0 | |
18/03/2024 |
57.98
|
59,800 | 58.97 | 60.36 | 54.42 | 6,000 | 1,300 | 0.3 | |
15/03/2024 |
58.97
|
70,800 | 58.67 | 60.85 | 56.69 | 0 | 1,900 | -0.1 | |
14/03/2024 |
58.67
|
148,800 | 58.28 | 61.25 | 58.38 | 5,000 | 0 | 0.3 | |
13/03/2024 |
58.28
|
190,900 | 53.03 | 58.28 | 54.42 | 20,300 | 10,000 | 0.6 | |
12/03/2024 |
53.03
|
32,300 | 50.66 | 53.83 | 50.66 | 2,400 | 500 | 0.1 | |
11/03/2024 |
50.66
|
103,000 | 56.20 | 56.20 | 50.66 | 3,000 | 0 | 0.2 | |
08/03/2024 |
56.20
|
29,700 | 56.60 | 56.99 | 53.43 | 100 | 0 | 0.0 | |
07/03/2024 |
56.60
|
40,900 | 53.13 | 57.09 | 53.13 | 1,200 | 0 | 0.1 | |
06/03/2024 |
53.13
|
39,600 | 53.63 | 53.63 | 51.45 | 100 | 4,900 | -0.3 | |
05/03/2024 |
53.63
|
47,300 | 54.42 | 54.42 | 53.33 | 0 | 100 | -0.0 | |
04/03/2024 |
54.42
|
38,100 | 55.41 | 55.90 | 53.43 | 0 | 0 | 0 | |
01/03/2024 |
55.41
|
52,400 | 56.40 | 57.88 | 55.21 | 1,600 | 0 | 0.1 | |
29/02/2024 |
56.40
|
143,100 | 58.87 | 58.87 | 55.21 | 100 | 100 | -0.0 | |
28/02/2024 |
58.87
|
80,100 | 57.29 | 61.34 | 57.29 | 0 | 0 | 0 | |
27/02/2024 |
57.29
|
222,000 | 52.14 | 57.29 | 52.34 | 10,000 | 10,000 | -0.0 | |
26/02/2024 |
52.14
|
101,600 | 50.36 | 52.93 | 50.96 | 16,900 | 17,300 | -0.0 | |
23/02/2024 |
50.36
|
71,800 | 49.57 | 52.04 | 48.98 | 400 | 0 | 0.0 | |
22/02/2024 |
49.57
|
38,200 | 49.97 | 50.66 | 49.47 | 0 | 9,400 | -0.5 | |
21/02/2024 |
49.97
|
78,300 | 50.76 | 52.44 | 49.37 | 200 | 100 | 0.0 | |
20/02/2024 |
50.76
|
94,700 | 47.59 | 52.34 | 49.97 | 0 | 1,200 | -0.1 | |
19/02/2024 |
47.59
|
68,200 | 43.34 | 47.59 | 43.34 | 0 | 0 | 0 | |
16/02/2024 |
43.34
|
10,300 | 42.55 | 43.44 | 41.56 | 100 | 0 | 0.0 | |
15/02/2024 |
42.55
|
2,700 | 42.55 | 42.55 | 42.55 | 0 | 0 | 0 | |
07/02/2024 |
42.55
|
4,200 | 42.55 | 42.55 | 41.56 | 200 | 0 | 0.0 | |
06/02/2024 |
42.55
|
2,100 | 42.55 | 42.55 | 41.26 | 100 | 0 | 0.0 | |
05/02/2024 |
42.55
|
1,600 | 42.55 | 42.55 | 42.55 | 0 | 0 | 0 | |
02/02/2024 |
42.55
|
14,900 | 44.52 | 44.52 | 42.55 | 0 | 300 | -0.0 | |
01/02/2024 |
44.52
|
14,700 | 40.76 | 44.82 | 40.57 | 0 | 0 | 0 | |
31/01/2024 |
40.76
|
7,500 | 41.06 | 41.36 | 40.76 | 400 | 0 | 0.0 | |
30/01/2024 |
41.06
|
6,600 | 41.16 | 41.16 | 40.57 | 600 | 0 | 0.0 | |
29/01/2024 |
41.16
|
1,700 | 41.56 | 41.56 | 40.07 | 800 | 0 | 0.0 | |
26/01/2024 |
41.56
|
700 | 39.68 | 41.56 | 41.06 | 0 | 0 | 0 | |
25/01/2024 |
39.68
|
19,600 | 41.56 | 41.56 | 38.59 | 200 | 0 | 0.0 | |
24/01/2024 |
41.56
|
2,100 | 41.56 | 41.56 | 41.46 | 0 | 0 | 0 | |
23/01/2024 |
41.56
|
2,700 | 41.56 | 41.85 | 41.56 | 0 | 200 | -0.0 | |
22/01/2024 |
41.56
|
14,200 | 41.66 | 41.66 | 40.67 | 600 | 0 | 0.0 | |
19/01/2024 |
41.66
|
6,900 | 42.05 | 43.54 | 41.56 | 200 | 0 | 0.0 | |
18/01/2024 |
42.05
|
19,700 | 42.05 | 43.34 | 41.56 | 200 | 0 | 0.0 | |
17/01/2024 |
42.05
|
2,700 | 42.35 | 42.35 | 41.85 | 0 | 0 | 0 | |
16/01/2024 |
42.35
|
4,500 | 42.45 | 42.55 | 42.35 | 0 | 0 | 0 | |
15/01/2024 |
42.45
|
5,900 | 42.45 | 42.55 | 42.35 | 400 | 0 | 0.0 | |
12/01/2024 |
42.45
|
4,100 | 43.54 | 43.54 | 42.45 | 600 | 0 | 0.0 | |
11/01/2024 |
43.54
|
1,400 | 42.84 | 43.54 | 42.84 | 0 | 0 | 0 | |
10/01/2024 |
42.84
|
800 | 42.74 | 42.84 | 42.74 | 200 | 0 | 0.0 | |
09/01/2024 |
42.74
|
1,300 | 42.94 | 43.24 | 40.17 | 600 | 0 | 0.0 | |
08/01/2024 |
42.94
|
10,600 | 43.93 | 43.93 | 42.55 | 800 | 0 | 0.0 | |
05/01/2024 |
43.93
|
4,100 | 43.54 | 43.93 | 42.94 | 0 | 0 | 0 | |
04/01/2024 |
43.54
|
12,700 | 43.73 | 44.03 | 43.04 | 200 | 0 | 0.0 | |
03/01/2024 |
43.73
|
17,100 | 43.34 | 44.82 | 43.34 | 200 | 0 | 0.0 | |
02/01/2024 |
43.34
|
8,900 | 43.54 | 43.54 | 41.56 | 100 | 0 | 0.0 | |
29/12/2023 |
43.54
|
3,600 | 43.54 | 43.54 | 41.75 | 200 | 0 | 0.0 | |
28/12/2023 |
43.54
|
2,200 | 43.54 | 43.54 | 43.04 | 0 | 0 | 0 | |
27/12/2023 |
43.54
|
1,600 | 43.54 | 43.54 | 43.54 | 0 | 0 | 0 | |
26/12/2023 |
43.54
|
17,400 | 43.54 | 44.82 | 43.54 | 1,100 | 0 | 0.0 | |
25/12/2023 |
43.54
|
1,900 | 43.73 | 43.83 | 43.54 | 0 | 0 | 0 | |
22/12/2023 |
43.73
|
3,800 | 43.63 | 43.73 | 43.54 | 0 | 0 | 0 | |
21/12/2023 |
43.63
|
600 | 44.52 | 44.52 | 43.63 | 0 | 0 | 0 | |
20/12/2023 |
44.52
|
700 | 43.83 | 44.52 | 43.54 | 500 | 0 | 0.0 | |
19/12/2023 |
43.83
|
2,200 | 43.73 | 43.83 | 43.73 | 0 | 0 | 0 | |
18/12/2023 |
43.73
|
7,900 | 43.54 | 43.73 | 43.54 | 0 | 0 | 0 | |
15/12/2023 |
43.54
|
4,700 | 43.14 | 44.82 | 43.54 | 0 | 0 | 0 | |
14/12/2023 |
43.14
|
2,300 | 43.54 | 44.52 | 42.55 | 0 | 0 | 0 | |
13/12/2023 |
43.54
|
7,200 | 43.63 | 43.73 | 43.54 | 0 | 0 | 0 | |
12/12/2023 |
43.63
|
1,500 | 43.63 | 43.63 | 43.63 | 0 | 0 | 0 | |
11/12/2023 |
43.63
|
3,100 | 43.54 | 44.62 | 43.63 | 400 | 0 | 0.0 | |
08/12/2023 |
43.54
|
9,200 | 43.54 | 45.41 | 43.54 | 200 | 0 | 0.0 | |
07/12/2023 |
43.54
|
13,800 | 44.62 | 44.62 | 43.54 | 400 | 0 | 0.0 | |
06/12/2023 |
44.62
|
2,100 | 44.92 | 44.92 | 44.52 | 0 | 0 | 0 | |
05/12/2023 |
44.92
|
4,200 | 44.52 | 44.92 | 44.52 | 200 | 0 | 0.0 | |
04/12/2023 |
44.52
|
1,800 | 44.52 | 45.32 | 44.23 | 100 | 0 | 0.0 | |
01/12/2023 |
44.52
|
6,200 | 44.43 | 45.41 | 44.03 | 400 | 0 | 0 | |
30/11/2023 |
44.43
|
1,600 | 44.52 | 44.52 | 44.23 | 200 | 0 | 0.0 | |
29/11/2023 |
44.52
|
5,100 | 45.22 | 45.22 | 44.23 | 0 | 0 | 0 | |
28/11/2023 |
45.22
|
26,100 | 45.41 | 45.41 | 43.54 | 400 | 0 | 0.0 |