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) |
-4.01 | -8.17% | 7,369,400 | -2,540,974 | -136.4 |
44.40
49.76
45
|
2 tháng
(2024-07-22) |
-6.35 | -12.37% | 9,316,900 | -2,610,374 | -140.1 |
44.40
51.35
45
|
3 tháng
(2024-06-20) |
-10.77 | -19.31% | 11,662,700 | -5,034,294 | -272.5 |
44.40
57.27
45
|
6 tháng
(2024-03-22) |
0.22 | 0.49% | 14,668,300 | -4,748,632 | -258.7 |
44.31
57.27
45
|
12 tháng
(2023-09-25) |
1.81 | 4.20% | 18,927,000 | -4,938,282 | -269.4 |
41.50
57.27
45
|
24 tháng
(2022-09-29) |
8.51 | 23.33% | 30,647,417 | -2,645,104 | -169.9 |
31.55
57.27
45
|
36 tháng
(2021-10-04) |
6.62 | 17.26% | 90,084,782 | 5,465,125 | 194.7 |
31.55
57.27
45
|
60 tháng
(2019-10-15) |
21.44 | 90.98% | 129,150,016 | 11,513,382 | 390.3 |
19.04
57.27
45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
42.06
|
24,600 | 42.06 | 42.72 | 42.06 | 19,400 | 0 | 0.9 | |
24/11/2023 |
42.06
|
14,500 | 42.25 | 42.25 | 41.97 | 10,000 | 0 | 0.4 | |
23/11/2023 |
42.25
|
13,200 | 42.25 | 42.43 | 42.15 | 6,300 | 0 | 0.3 | |
22/11/2023 |
42.25
|
13,600 | 42.25 | 42.43 | 38.02 | 10,000 | 0 | 0.5 | |
21/11/2023 |
42.25
|
14,700 | 42.06 | 42.53 | 42.06 | 7,700 | 100 | 0.3 | |
20/11/2023 |
42.06
|
8,700 | 42.06 | 42.25 | 42.06 | 500 | 0 | 0.0 | |
17/11/2023 |
42.06
|
15,800 | 42.25 | 42.43 | 41.97 | 0 | 0 | 0 | |
16/11/2023 |
42.25
|
1,600 | 42.25 | 42.25 | 42.25 | 0 | 0 | 0 | |
15/11/2023 |
42.25
|
43,500 | 42.25 | 42.72 | 42.15 | 700 | 2,500 | -0.1 | |
14/11/2023 |
42.25
|
16,700 | 42.53 | 42.81 | 42.25 | 4,600 | 1,000 | 0.2 | |
13/11/2023 |
42.53
|
15,100 | 42.15 | 42.90 | 42.15 | 2,400 | 700 | 0.1 | |
10/11/2023 |
42.15
|
30,400 | 42.25 | 42.25 | 42.15 | 20,000 | 0 | 0.9 | |
09/11/2023 |
42.25
|
96,900 | 42.25 | 42.43 | 42.06 | 26,100 | 1,188 | 1.1 | |
08/11/2023 |
42.25
|
40,700 | 42.43 | 42.43 | 42.06 | 32,000 | 0 | 1.4 | |
07/11/2023 |
42.43
|
27,400 | 42.25 | 42.53 | 42.25 | 20,000 | 0 | 0 | |
06/11/2023 |
42.25
|
19,700 | 42.34 | 42.43 | 42.25 | 16,900 | 0 | 0.8 | |
03/11/2023 |
42.34
|
1,309,500 | 42.72 | 43.09 | 42.25 | 801,900 | 1,302,400 | -22.5 | |
02/11/2023 |
42.72
|
40,700 | 41.87 | 42.72 | 41.87 | 2,500 | 18,100 | -0.7 | |
01/11/2023 |
41.87
|
46,300 | 41.87 | 42.25 | 41.68 | 31,400 | 4,000 | 1.2 | |
31/10/2023 |
41.87
|
55,100 | 41.97 | 42.25 | 41.50 | 50,400 | 0 | 2.2 | |
30/10/2023 |
41.97
|
35,600 | 41.87 | 42.25 | 41.87 | 22,800 | 0 | 1.0 | |
27/10/2023 |
41.87
|
13,800 | 41.50 | 41.87 | 41.31 | 12,300 | 2,500 | 0 | |
26/10/2023 |
41.50
|
36,000 | 41.97 | 41.97 | 40.93 | 2,200 | 0 | 0.1 | |
25/10/2023 |
41.97
|
2,400 | 41.97 | 42.06 | 41.31 | 100 | 0 | 0.0 | |
24/10/2023 |
41.97
|
21,500 | 41.87 | 41.97 | 41.31 | 1,800 | 0 | 0.1 | |
23/10/2023 |
41.87
|
11,500 | 41.87 | 42.15 | 41.59 | 300 | 2,000 | -0.1 | |
20/10/2023 |
41.87
|
21,100 | 41.78 | 41.97 | 41.03 | 11,800 | 900 | 0.5 | |
19/10/2023 |
41.78
|
20,800 | 41.97 | 42.15 | 41.21 | 1,900 | 4,000 | -0.1 | |
18/10/2023 |
41.97
|
52,400 | 41.97 | 42.53 | 41.50 | 29,805 | 500 | 1.3 | |
17/10/2023 |
41.97
|
17,900 | 42.15 | 42.25 | 41.97 | 5,800 | 800 | 0.2 | |
16/10/2023 |
42.15
|
26,000 | 42.25 | 42.25 | 41.97 | 200 | 0 | 0.0 | |
13/10/2023 |
42.25
|
9,300 | 42.06 | 42.62 | 41.87 | 200 | 100 | 0.0 | |
12/10/2023 |
42.06
|
27,300 | 42.34 | 42.72 | 42.06 | 1,100 | 4,800 | -0.2 | |
11/10/2023 |
42.34
|
53,300 | 42.90 | 43.09 | 42.15 | 600 | 34,100 | -1.5 | |
10/10/2023 |
42.90
|
45,200 | 42.90 | 43.19 | 42.34 | 4,930 | 22,400 | -0.8 | |
09/10/2023 |
42.90
|
129,700 | 41.97 | 44.31 | 42.06 | 92,600 | 95,717 | -0.1 | |
06/10/2023 |
41.97
|
26,800 | 42.15 | 42.34 | 41.50 | 200 | 100 | 0.0 | |
05/10/2023 |
42.15
|
49,700 | 42.81 | 43.00 | 41.68 | 24,100 | 6,900 | 0.8 | |
04/10/2023 |
42.81
|
43,100 | 42.62 | 43.00 | 41.97 | 8,700 | 1,100 | 0.3 | |
03/10/2023 |
42.62
|
53,800 | 43.00 | 43.28 | 41.50 | 11,000 | 5,100 | 0.3 | |
02/10/2023 |
43.00
|
101,000 | 43.94 | 43.94 | 42.81 | 5,800 | 49,200 | -2.0 | |
29/09/2023 |
43.94
|
47,700 | 43.84 | 44.03 | 42.72 | 32,200 | 100 | 1.5 | |
28/09/2023: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
28/09/2023 |
43.84
|
71,300 | 43.19 | 44.12 | 42.43 | 30,900 | 0 | 1.4 | |
27/09/2023 |
43.19
|
136,400 | 43.89 | 44.07 | 42.83 | 6,000 | 70,100 | -3.2 | |
26/09/2023 |
43.89
|
72,200 | 43.19 | 44.07 | 42.83 | 4,000 | 42,100 | -1.9 | |
25/09/2023 |
43.19
|
118,700 | 44.51 | 44.95 | 42.92 | 12,100 | 79,800 | -3.4 | |
22/09/2023 |
44.51
|
73,700 | 44.95 | 44.95 | 43.89 | 6,800 | 41,700 | -1.7 | |
21/09/2023 |
44.95
|
61,200 | 44.86 | 44.95 | 44.07 | 1,700 | 23,600 | -1.1 | |
20/09/2023 |
44.86
|
20,500 | 44.77 | 44.95 | 44.15 | 1,540 | 100 | 0.1 | |
19/09/2023 |
44.77
|
94,400 | 44.60 | 45.12 | 43.71 | 56,821 | 100 | 0 | |
18/09/2023 |
44.60
|
22,900 | 44.95 | 45.57 | 44.15 | 1,500 | 100 | 0.1 | |
15/09/2023 |
44.95
|
50,900 | 45.39 | 45.57 | 44.68 | 600 | 27,300 | 0 | |
14/09/2023 |
45.39
|
78,100 | 45.57 | 46.01 | 44.68 | 5,500 | 5,000 | 0.0 | |
13/09/2023 |
45.57
|
76,500 | 45.65 | 45.83 | 45.12 | 25,700 | 0 | 1.3 | |
12/09/2023 |
45.65
|
111,000 | 45.12 | 45.92 | 44.86 | 55,100 | 0 | 2.8 | |
11/09/2023 |
45.12
|
162,700 | 45.48 | 46.01 | 44.68 | 1,800 | 0 | 0.1 | |
08/09/2023 |
45.48
|
104,700 | 45.12 | 46.62 | 44.60 | 25,300 | 400 | 1.3 | |
07/09/2023 |
45.12
|
136,300 | 45.21 | 47.24 | 44.42 | 13,200 | 17,900 | -0.2 | |
06/09/2023 |
45.21
|
155,200 | 43.63 | 45.21 | 43.63 | 700 | 0 | 0.0 | |
05/09/2023 |
43.63
|
54,700 | 43.27 | 43.98 | 43.27 | 7,300 | 9,300 | -0.1 | |
31/08/2023 |
43.27
|
97,600 | 43.36 | 44.24 | 43.19 | 41,880 | 300 | 2.0 | |
30/08/2023 |
43.36
|
39,100 | 43.19 | 43.54 | 42.83 | 4,500 | 0 | 0.2 | |
29/08/2023 |
43.19
|
55,200 | 42.74 | 44.33 | 42.74 | 14,200 | 0 | 0.7 | |
28/08/2023 |
42.74
|
30,500 | 43.45 | 43.71 | 42.74 | 2,300 | 0 | 0.1 | |
25/08/2023 |
43.45
|
43,900 | 43.71 | 43.71 | 42.92 | 10,600 | 0 | 0 | |
24/08/2023 |
43.71
|
22,900 | 43.10 | 43.71 | 42.83 | 8,500 | 0 | 0.4 | |
23/08/2023 |
43.10
|
47,300 | 43.01 | 43.80 | 42.74 | 32,500 | 0 | 1.6 | |
22/08/2023 |
43.01
|
21,500 | 42.66 | 43.54 | 42.39 | 4,800 | 0 | 0.2 | |
21/08/2023 |
42.66
|
54,800 | 42.74 | 42.74 | 42.22 | 3,300 | 0 | 0.2 | |
18/08/2023 |
42.74
|
75,100 | 44.07 | 44.07 | 42.57 | 6,000 | 0 | 0.3 | |
17/08/2023 |
44.07
|
60,000 | 44.33 | 44.33 | 43.89 | 0 | 33,700 | -1.7 | |
16/08/2023 |
44.33
|
135,500 | 44.33 | 44.42 | 43.71 | 114,100 | 37,900 | 3.8 | |
15/08/2023 |
44.33
|
50,400 | 44.07 | 44.42 | 43.98 | 21,200 | 0 | 1.1 | |
14/08/2023 |
44.07
|
93,300 | 43.54 | 44.07 | 43.19 | 11,100 | 0 | 0.6 | |
11/08/2023 |
43.54
|
47,700 | 43.63 | 43.71 | 43.19 | 12,500 | 0 | 0.6 | |
10/08/2023 |
43.63
|
59,400 | 43.80 | 44.07 | 43.45 | 6,900 | 0 | 0.3 | |
09/08/2023 |
43.80
|
44,100 | 43.89 | 43.98 | 43.63 | 4,600 | 0 | 0.2 | |
08/08/2023 |
43.89
|
57,800 | 43.80 | 43.89 | 43.36 | 1,400 | 200 | 0.1 | |
07/08/2023 |
43.80
|
65,600 | 43.36 | 44.24 | 43.36 | 5,100 | 0 | 0.3 | |
04/08/2023 |
43.36
|
53,200 | 43.98 | 44.07 | 43.36 | 10,900 | 600 | 0.5 | |
03/08/2023 |
43.98
|
121,400 | 45.65 | 45.65 | 43.19 | 44,400 | 0 | 2.2 | |
02/08/2023 |
45.65
|
19,600 | 45.12 | 46.18 | 44.07 | 9,200 | 100 | 0.5 | |
01/08/2023 |
45.12
|
1,027,800 | 48.47 | 48.47 | 43.63 | 12,500 | 1,000,900 | -49.8 | |
31/07/2023 |
48.47
|
85,600 | 47.42 | 48.47 | 46.80 | 50,600 | 0 | 2.8 | |
28/07/2023 |
47.42
|
72,300 | 46.45 | 47.50 | 45.21 | 34,700 | 0 | 1.9 | |
27/07/2023 |
46.45
|
65,200 | 47.50 | 47.50 | 46.36 | 16,100 | 100 | 0.9 | |
26/07/2023 |
47.50
|
39,300 | 47.59 | 49.27 | 47.24 | 8,400 | 500 | 0.4 | |
25/07/2023 |
47.59
|
101,400 | 47.33 | 47.59 | 46.71 | 4,400 | 20,900 | -0.9 | |
24/07/2023 |
47.33
|
75,600 | 49.27 | 49.27 | 47.15 | 10,700 | 19,500 | -0.5 | |
21/07/2023 |
49.27
|
102,000 | 51.12 | 51.12 | 47.59 | 0 | 0 | 0 | |
20/07/2023 |
51.12
|
445,800 | 50.15 | 51.12 | 46.53 | 124,400 | 17,800 | 6.0 | |
19/07/2023 |
50.15
|
287,600 | 45.65 | 50.15 | 44.51 | 233,900 | 1,040 | 12.4 | |
18/07/2023 |
45.65
|
266,400 | 43.98 | 45.83 | 43.80 | 203,000 | 46,700 | 7.9 | |
17/07/2023 |
43.98
|
49,100 | 43.19 | 44.07 | 43.19 | 22,700 | 20,000 | 0.1 | |
14/07/2023 |
43.19
|
59,000 | 43.01 | 43.27 | 43.01 | 0 | 38,800 | -1.9 | |
13/07/2023 |
43.01
|
210,600 | 42.83 | 43.19 | 42.83 | 0 | 185,900 | -9.1 | |
12/07/2023 |
42.83
|
126,100 | 42.74 | 43.01 | 42.66 | 15,309 | 109,600 | -4.6 | |
11/07/2023 |
42.74
|
57,600 | 42.74 | 42.83 | 42.48 | 4,100 | 51,900 | -2.3 | |
10/07/2023 |
42.74
|
31,200 | 42.92 | 43.19 | 42.74 | 0 | 0 | 0 | |
07/07/2023 |
42.92
|
2,200 | 43.01 | 43.10 | 42.22 | 0 | 100 | -0.0 |