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) |
1.90 | 3.31% | 4,427,100 | -794,564 | -46.2 |
56.20
59.50
59.30
|
2 tháng
(2024-07-22) |
1.70 | 2.95% | 7,428,600 | -716,736 | -41.9 |
53.70
59.50
59.30
|
3 tháng
(2024-06-20) |
-1.40 | -2.31% | 14,431,500 | -587,606 | -34.2 |
53.70
64.10
59.30
|
6 tháng
(2024-03-22) |
-4.70 | -7.34% | 44,960,400 | 994,855 | 59.0 |
53.40
64.40
59.30
|
12 tháng
(2023-09-25) |
11.80 | 24.84% | 98,268,700 | 2,275,155 | 138.9 |
41.80
64.50
59.30
|
24 tháng
(2022-09-29) |
8.56 | 16.87% | 234,362,500 | 8,086,398 | 385.0 |
30.30
64.50
59.30
|
36 tháng
(2021-10-04) |
14.41 | 32.09% | 418,502,200 | 6,826,592 | 250.5 |
30.30
80.58
59.30
|
60 tháng
(2019-10-15) |
12.83 | 27.60% | 852,041,860 | 14,996,432 | 682.6 |
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) |
|
27/11/2023 |
46.20
|
232,100 | 46.45 | 47 | 46.20 | 1,800 | 8,100 | -0.3 | |
24/11/2023 |
46.45
|
471,400 | 46.80 | 46.80 | 45.95 | 23,100 | 38,400 | -0.7 | |
23/11/2023 |
46.80
|
299,800 | 47.15 | 47.65 | 46.80 | 500 | 15,300 | -0.7 | |
22/11/2023 |
47.15
|
258,300 | 47.05 | 47.50 | 46.80 | 3,000 | 13,400 | -0.5 | |
21/11/2023 |
47.05
|
184,500 | 47.10 | 47.50 | 46.80 | 0 | 11,000 | -0.5 | |
20/11/2023 |
47.10
|
373,200 | 46.50 | 47.50 | 45.35 | 15,400 | 10,000 | 0.3 | |
17/11/2023 |
46.50
|
367,600 | 47.10 | 48.10 | 46.05 | 5,300 | 36,900 | -1.5 | |
16/11/2023 |
47.10
|
120,200 | 46.95 | 47.10 | 46.50 | 0 | 0 | 0 | |
15/11/2023 |
46.95
|
395,100 | 46.45 | 48.80 | 46.60 | 7,900 | 126,200 | -5.6 | |
14/11/2023 |
46.45
|
139,000 | 46.10 | 46.90 | 46.20 | 7,200 | 43,910 | -1.7 | |
13/11/2023 |
46.10
|
229,700 | 46.20 | 46.50 | 46 | 12,100 | 9,400 | 0.1 | |
10/11/2023 |
46.20
|
279,000 | 46.95 | 47.30 | 46.20 | 6,500 | 1,500 | 0.2 | |
09/11/2023 |
46.95
|
403,300 | 46.40 | 47.35 | 46.50 | 2,600 | 13,900 | -0.5 | |
08/11/2023 |
46.40
|
320,600 | 44.65 | 46.45 | 44.70 | 17,700 | 5,800 | 0.5 | |
07/11/2023 |
44.65
|
208,600 | 44.70 | 45.50 | 44.60 | 2,200 | 3,400 | -0.1 | |
06/11/2023 |
44.70
|
258,400 | 44.80 | 45.30 | 44.35 | 2,200 | 13,900 | -0.5 | |
03/11/2023 |
44.80
|
181,100 | 45 | 45.50 | 44.40 | 13,000 | 27,800 | -0.7 | |
02/11/2023 |
45
|
374,200 | 43.05 | 45.50 | 43.50 | 2,400 | 26,500 | -1.1 | |
01/11/2023 |
43.05
|
234,100 | 41.80 | 43.05 | 41.80 | 40,300 | 6,600 | 1.4 | |
31/10/2023 |
41.80
|
462,400 | 44 | 44.05 | 41.80 | 48,700 | 4,400 | 1.9 | |
30/10/2023 |
44
|
297,400 | 44.85 | 45.40 | 44 | 6,800 | 2,000 | 0.2 | |
27/10/2023 |
44.85
|
319,300 | 45.25 | 45.80 | 43.60 | 3,600 | 9,300 | -0.3 | |
26/10/2023 |
45.25
|
765,900 | 48.40 | 48.40 | 45.05 | 20,600 | 21,400 | -0.0 | |
25/10/2023 |
48.40
|
208,300 | 48.05 | 48.50 | 48 | 12,400 | 4,200 | 0.4 | |
24/10/2023 |
48.05
|
359,600 | 46.85 | 48.40 | 46.95 | 24,200 | 5,700 | 0.9 | |
23/10/2023 |
46.85
|
190,100 | 47.60 | 47.90 | 46.65 | 3,200 | 41,000 | -1.8 | |
20/10/2023 |
47.60
|
460,400 | 46.80 | 47.60 | 45.50 | 16,900 | 30,600 | -0.6 | |
19/10/2023 |
46.80
|
345,500 | 47.90 | 48 | 46.75 | 10,600 | 16,800 | -0.3 | |
18/10/2023 |
47.90
|
663,100 | 49 | 49.90 | 46.40 | 20,800 | 1,300 | 0.9 | |
17/10/2023 |
49
|
561,300 | 51.10 | 51.90 | 49 | 19,300 | 1,500 | 0.9 | |
16/10/2023 |
51.10
|
679,000 | 50.80 | 52.30 | 50.90 | 11,700 | 12,800 | -0.1 | |
13/10/2023 |
50.80
|
537,100 | 49.40 | 50.80 | 49.15 | 16,000 | 7,600 | 0.4 | |
12/10/2023 |
49.40
|
380,300 | 49.50 | 50.60 | 49.40 | 7,100 | 7,300 | -0.0 | |
11/10/2023 |
49.50
|
326,700 | 48.50 | 49.80 | 48.45 | 4,300 | 8,400 | -0.2 | |
10/10/2023 |
48.50
|
334,800 | 48.45 | 48.95 | 48.50 | 42,700 | 800 | 2.0 | |
09/10/2023 |
48.45
|
286,000 | 48.55 | 48.80 | 48.25 | 19,200 | 17,800 | 0.1 | |
06/10/2023 |
48.55
|
187,200 | 47.65 | 48.55 | 47.10 | 2,200 | 6,700 | -0.2 | |
05/10/2023 |
47.65
|
445,800 | 47.10 | 48.85 | 47 | 8,600 | 15,900 | -0.4 | |
04/10/2023 |
47.10
|
239,600 | 46.60 | 47.70 | 46 | 11,600 | 3,400 | 0.4 | |
03/10/2023 |
46.60
|
410,400 | 48 | 48 | 46.20 | 90,000 | 19,500 | 3.3 | |
02/10/2023 |
48
|
136,400 | 47.40 | 48.40 | 47.05 | 2,100 | 200 | 0.1 | |
29/09/2023 |
47.40
|
304,700 | 47.70 | 48.50 | 47.30 | 4,200 | 13,800 | -0.5 | |
28/09/2023 |
47.70
|
243,200 | 48 | 48.40 | 47.30 | 7,300 | 25,300 | -0.9 | |
27/09/2023 |
48
|
476,700 | 46.70 | 48 | 46.10 | 127,100 | 2,900 | 5.8 | |
26/09/2023 |
46.70
|
553,100 | 47.50 | 48.60 | 46.70 | 51,400 | 24,400 | 1.3 | |
25/09/2023 |
47.50
|
937,000 | 51 | 51.80 | 47.45 | 16,500 | 0 | 0.8 | |
22/09/2023 |
51
|
872,500 | 52.70 | 52.70 | 50.30 | 44,700 | 5,100 | 2.1 | |
21/09/2023 |
52.70
|
537,900 | 53.20 | 53.60 | 52.50 | 700 | 15,600 | -0.8 | |
20/09/2023 |
53.20
|
1,439,700 | 49.90 | 53.20 | 49.65 | 26,000 | 6,900 | 1.0 | |
19/09/2023 |
49.90
|
299,900 | 50.20 | 50.30 | 49 | 13,500 | 4,300 | 0.5 | |
18/09/2023 |
50.20
|
552,100 | 49.70 | 51.10 | 49.70 | 0 | 0 | 0 | |
15/09/2023 |
49.70
|
475,800 | 48.85 | 49.95 | 48.75 | 36,100 | 10,800 | 1.2 | |
14/09/2023 |
48.85
|
477,600 | 49.25 | 49.55 | 48.70 | 5,000 | 5,900 | -0.0 | |
13/09/2023 |
49.25
|
310,200 | 49.20 | 49.95 | 49.05 | 11,600 | 3,500 | 0.4 | |
12/09/2023 |
49.20
|
344,800 | 48.70 | 49.75 | 48.25 | 47,600 | 20,000 | 1.3 | |
11/09/2023 |
48.70
|
547,900 | 50 | 50.50 | 48.70 | 84,500 | 35,100 | 2.4 | |
08/09/2023: Cổ tức tiền mặt tỉ lệ: 19.5% | |||||||||
08/09/2023 |
50
|
450,000 | 49.55 | 50.90 | 49.75 | 9,300 | 73,600 | -3.2 | |
07/09/2023 |
49.55
|
544,400 | 49.36 | 50.22 | 49.55 | 101,800 | 3,000 | 5.1 | |
06/09/2023 |
49.36
|
405,100 | 49.17 | 49.55 | 48.59 | 6,900 | 14,100 | -0.4 | |
05/09/2023 |
49.17
|
400,600 | 48.97 | 49.84 | 49.07 | 29,400 | 16,400 | 0.7 | |
31/08/2023 |
48.97
|
389,400 | 48.40 | 49.36 | 48.49 | 17,400 | 36,400 | -1.0 | |
30/08/2023 |
48.40
|
455,300 | 47.53 | 48.49 | 47.14 | 152,800 | 2,100 | 7.5 | |
29/08/2023 |
47.53
|
355,800 | 47.14 | 47.82 | 47.14 | 61,000 | 3,800 | 2.8 | |
28/08/2023 |
47.14
|
327,900 | 46.28 | 47.14 | 46.33 | 88,800 | 1,700 | 4.2 | |
25/08/2023 |
46.28
|
393,500 | 46.52 | 46.90 | 46.13 | 108,200 | 100 | 5.2 | |
24/08/2023 |
46.52
|
298,000 | 46.04 | 46.52 | 45.99 | 37,200 | 3,000 | 1.6 | |
23/08/2023 |
46.04
|
170,300 | 46.09 | 46.76 | 45.80 | 26,900 | 0 | 1.3 | |
22/08/2023 |
46.09
|
555,300 | 45.22 | 46.18 | 44.74 | 97,100 | 1,800 | 4.5 | |
21/08/2023 |
45.22
|
416,500 | 45.41 | 45.89 | 44.64 | 100,000 | 14,400 | 4.0 | |
18/08/2023 |
45.41
|
1,302,000 | 48.78 | 48.78 | 45.41 | 228,700 | 20,400 | 10.1 | |
17/08/2023 |
48.78
|
366,100 | 49.36 | 49.55 | 48.68 | 78,900 | 3,800 | 3.8 | |
16/08/2023 |
49.36
|
371,900 | 48.78 | 49.36 | 48.59 | 54,400 | 0 | 2.8 | |
15/08/2023 |
48.78
|
302,800 | 48.88 | 49.26 | 48.59 | 51,000 | 1,500 | 2.5 | |
14/08/2023 |
48.88
|
417,200 | 48.78 | 49.26 | 48.49 | 27,300 | 600 | 1.4 | |
11/08/2023 |
48.78
|
372,400 | 48.59 | 48.78 | 47.72 | 1,200 | 3,200 | -0.1 | |
10/08/2023 |
48.59
|
745,600 | 49.17 | 49.55 | 47.63 | 10,900 | 11,500 | -0.0 | |
09/08/2023 |
49.17
|
556,900 | 50.42 | 50.42 | 49.17 | 100 | 4,700 | -0.2 | |
08/08/2023 |
50.42
|
443,500 | 50.90 | 51.09 | 50.22 | 51,700 | 9,000 | 2.2 | |
07/08/2023 |
50.90
|
722,800 | 50.51 | 51.57 | 50.51 | 0 | 0 | 0 | |
04/08/2023 |
50.51
|
532,300 | 50.32 | 50.51 | 49.74 | 48,000 | 18,300 | 1.5 | |
03/08/2023 |
50.32
|
520,000 | 50.61 | 51.47 | 50.03 | 39,600 | 5,900 | 1.8 | |
02/08/2023 |
50.61
|
241,900 | 50.51 | 50.99 | 50.03 | 32,500 | 13,100 | 1.0 | |
01/08/2023 |
50.51
|
964,400 | 50.22 | 51.67 | 49.84 | 68,200 | 9,900 | 3.1 | |
31/07/2023 |
50.22
|
322,200 | 50.51 | 50.90 | 49.74 | 7,000 | 9,900 | -0.2 | |
28/07/2023 |
50.51
|
387,200 | 50.80 | 51.38 | 50.32 | 7,400 | 26,900 | -1.0 | |
27/07/2023 |
50.80
|
588,600 | 50.03 | 50.80 | 49.26 | 3,100 | 11,500 | -0.4 | |
26/07/2023 |
50.03
|
340,400 | 49.55 | 50.03 | 49.17 | 9,000 | 5,400 | 0.2 | |
25/07/2023 |
49.55
|
358,000 | 50.13 | 50.22 | 49.45 | 9,500 | 10,300 | -0.0 | |
24/07/2023 |
50.13
|
712,500 | 49.26 | 50.51 | 49.36 | 15,200 | 6,000 | 0.5 | |
21/07/2023 |
49.26
|
359,900 | 49.07 | 49.55 | 48.59 | 12,100 | 3,200 | 0.5 | |
20/07/2023 |
49.07
|
786,200 | 49.36 | 49.55 | 48.30 | 8,500 | 1,500 | 0.4 | |
19/07/2023 |
49.36
|
511,700 | 49.36 | 50.32 | 49.26 | 8,700 | 72,700 | -3.3 | |
18/07/2023 |
49.36
|
502,900 | 49.94 | 50.13 | 49.17 | 11,400 | 22,600 | -0.6 | |
17/07/2023 |
49.94
|
695,600 | 49.17 | 50.80 | 49.17 | 82,900 | 500 | 4.3 | |
14/07/2023 |
49.17
|
569,600 | 49.36 | 49.55 | 48.59 | 2,100 | 2,300 | -0.0 | |
13/07/2023 |
49.36
|
411,800 | 49.36 | 49.74 | 49.07 | 0 | 8,800 | -0.5 | |
12/07/2023 |
49.36
|
584,400 | 48.88 | 50.70 | 49.07 | 200 | 13,400 | -0.7 | |
11/07/2023 |
48.88
|
631,800 | 49.07 | 49.94 | 48.68 | 6,300 | 10,000 | -0.2 | |
10/07/2023 |
49.07
|
504,600 | 49.07 | 49.45 | 48.88 | 300 | 13,000 | -0.6 | |
07/07/2023 |
49.07
|
846,100 | 47.48 | 49.74 | 47.14 | 9,400 | 43,900 | -1.8 |