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) |
1.50 | 1.94% | 11,357,000 | 136,169 | 10.8 |
72.90
79
79
|
2 tháng
(2024-07-22) |
0.50 | 0.64% | 26,473,500 | 209,507 | 14.9 |
69.50
79
79
|
3 tháng
(2024-06-26) |
-8 | -9.20% | 45,664,400 | -608,433 | -56.4 |
69.50
89.50
79
|
6 tháng
(2024-03-22) |
-9.30 | -10.53% | 108,495,000 | -851,554 | -74.1 |
68.20
92
79
|
12 tháng
(2023-09-25) |
30.10 | 61.55% | 236,181,000 | -4,768,829 | -326.0 |
40
94.10
79
|
24 tháng
(2022-09-29) |
34.94 | 79.32% | 367,017,396 | -16,463,420 | -695.6 |
19.01
94.10
79
|
36 tháng
(2021-10-04) |
12.32 | 18.47% | 429,413,164 | -16,559,641 | -702.9 |
19.01
94.10
79
|
60 tháng
(2019-10-15) |
20.68 | 35.46% | 494,142,953 | -17,238,664 | -705.2 |
19.01
94.10
79
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/10/2023 |
48.60
|
928,700 | 48.10 | 48.90 | 47.70 | 3,320 | 1,100 | 0.1 | |
10/10/2023 |
48.10
|
1,559,300 | 46.80 | 48.50 | 46.70 | 150 | 1,200 | -0.1 | |
09/10/2023 |
46.80
|
1,070,500 | 46 | 46.90 | 45.70 | 5,000 | 3,771 | 0.1 | |
06/10/2023 |
46
|
761,100 | 45.50 | 46 | 44.80 | 0 | 10,276 | -0.5 | |
05/10/2023 |
45.50
|
816,400 | 45.40 | 46.80 | 45.20 | 0 | 29,500 | -1.3 | |
04/10/2023 |
45.40
|
1,033,100 | 44.80 | 45.60 | 44.10 | 49 | 21,800 | -1.0 | |
03/10/2023 |
44.80
|
977,900 | 46.30 | 46.70 | 44.60 | 5,000 | 17,200 | -0.5 | |
02/10/2023 |
46.30
|
631,300 | 46.10 | 46.90 | 45.90 | 811 | 46,478 | -2.1 | |
29/09/2023 |
46.10
|
938,700 | 46.40 | 47 | 45.70 | 2,412 | 170,363 | -7.8 | |
28/09/2023 |
46.40
|
1,469,500 | 47 | 47.30 | 45.10 | 10,900 | 9,395 | 0.1 | |
27/09/2023 |
47
|
1,497,600 | 46.50 | 47 | 44.10 | 4,100 | 22,199 | -0.8 | |
26/09/2023 |
46.50
|
2,166,700 | 48.90 | 49.50 | 46.30 | 4,100 | 1,300 | 0.1 | |
25/09/2023 |
48.90
|
1,555,700 | 49.50 | 50.90 | 48.50 | 35,600 | 2,013 | 1.7 | |
22/09/2023 |
49.50
|
1,804,200 | 49.80 | 50 | 48 | 26,601 | 18,600 | 0.4 | |
21/09/2023 |
49.80
|
1,878,800 | 48.80 | 51.70 | 48.50 | 0 | 0 | 0 | |
20/09/2023 |
48.80
|
1,349,100 | 47.70 | 48.80 | 47.40 | 59,500 | 5,200 | 2.6 | |
19/09/2023 |
47.70
|
764,700 | 47.50 | 48.10 | 46.90 | 1,300 | 210,750 | -9.9 | |
18/09/2023 |
47.50
|
1,009,600 | 47.10 | 48 | 46.50 | 1,700 | 103,400 | -4.8 | |
15/09/2023 |
47.10
|
888,100 | 46.10 | 47.60 | 46.10 | 700 | 0 | 0.0 | |
14/09/2023 |
46.10
|
1,132,200 | 46.80 | 47.20 | 45.50 | 278 | 0 | 0.0 | |
13/09/2023 |
46.80
|
1,328,800 | 45.90 | 47.50 | 45.20 | 3,800 | 206,634 | -9.5 | |
12/09/2023 |
45.90
|
687,200 | 45.40 | 45.90 | 44.50 | 1,700 | 2,506 | -0.0 | |
11/09/2023 |
45.40
|
1,587,000 | 45.90 | 46.30 | 44.40 | 164,118 | 3,728 | 7.3 | |
08/09/2023 |
45.90
|
869,600 | 45.50 | 46.50 | 45 | 185,100 | 3,602 | 8.3 | |
07/09/2023 |
45.50
|
468,200 | 45.30 | 45.70 | 44.50 | 3,300 | 8,100 | -0.2 | |
06/09/2023 |
45.30
|
844,500 | 43.90 | 45.60 | 43.60 | 1,007 | 1,300 | -0.0 | |
05/09/2023 |
43.90
|
625,500 | 44.30 | 44.50 | 43.40 | 600 | 100 | 0.0 | |
31/08/2023 |
44.30
|
666,300 | 43.70 | 44.80 | 43.60 | 27,300 | 1,900 | 1.1 | |
30/08/2023 |
43.70
|
1,123,500 | 41.80 | 43.80 | 41.20 | 0 | 0 | 0 | |
29/08/2023 |
41.80
|
949,100 | 41.70 | 42.30 | 41.40 | 50,400 | 3,800 | 2.0 | |
28/08/2023 |
41.70
|
973,000 | 40.10 | 41.80 | 40.10 | 5,000 | 9,700 | -0.2 | |
25/08/2023 |
40.10
|
788,400 | 39.80 | 40.30 | 39.40 | 18,300 | 88,100 | -2.8 | |
24/08/2023 |
39.80
|
641,300 | 39.30 | 39.90 | 38.80 | 73,900 | 10,000 | 2.5 | |
23/08/2023 |
39.30
|
445,000 | 39.40 | 40.30 | 38.80 | 56,600 | 0 | 2.2 | |
22/08/2023 |
39.40
|
557,200 | 39.60 | 39.90 | 38.30 | 57,933 | 7,200 | 2.0 | |
21/08/2023 |
39.60
|
1,251,500 | 39.50 | 40 | 38.30 | 272,900 | 0 | 10.6 | |
18/08/2023 |
39.50
|
2,060,200 | 41.80 | 42 | 39.10 | 122,400 | 21,500 | 4.1 | |
17/08/2023 |
41.80
|
710,600 | 41.60 | 42.10 | 41.20 | 48,124 | 207 | 2.0 | |
16/08/2023 |
41.60
|
624,400 | 41.60 | 41.90 | 41.20 | 43,559 | 2,230 | 1.7 | |
15/08/2023 |
41.60
|
884,300 | 41.80 | 42 | 41 | 63,300 | 24,210 | 1.6 | |
14/08/2023 |
41.80
|
629,700 | 41.20 | 41.80 | 40.90 | 41,000 | 26,500 | 0.6 | |
11/08/2023 |
41.20
|
1,340,800 | 40.40 | 41.40 | 40.20 | 78,900 | 25,700 | 2.2 | |
10/08/2023 |
40.40
|
456,500 | 40.80 | 41 | 40.10 | 31,700 | 5,000 | 1.1 | |
09/08/2023 |
40.80
|
920,000 | 40.80 | 41.30 | 40.20 | 800 | 11,479 | -0.4 | |
08/08/2023 |
40.80
|
812,200 | 41 | 41.80 | 40.20 | 522 | 1,505 | -0.0 | |
07/08/2023: Cổ tức tiền mặt tỉ lệ: 11.5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/761 (Volume + 7.61%, Ratio=0.08) | |||||||||
07/08/2023 |
41
|
751,600 | 40.10 | 42 | 40.50 | 2,200 | 600 | 0.1 | |
04/08/2023 |
40.10
|
914,900 | 40.19 | 40.28 | 39.56 | 24,800 | 91,028 | -2.9 | |
03/08/2023 |
40.19
|
1,130,800 | 40.10 | 40.73 | 39.65 | 910 | 119,472 | -5.3 | |
02/08/2023 |
40.10
|
563,100 | 40.01 | 40.46 | 39.74 | 0 | 0 | 0 | |
01/08/2023 |
40.01
|
1,072,600 | 40.73 | 41.64 | 39.92 | 0 | 0 | 0 | |
31/07/2023 |
40.73
|
1,663,500 | 39.19 | 40.73 | 38.83 | 28,700 | 76,546 | -2.1 | |
28/07/2023 |
39.19
|
808,000 | 39.19 | 39.19 | 38.65 | 5,100 | 0 | 0.2 | |
27/07/2023 |
39.19
|
676,300 | 39.19 | 39.83 | 38.56 | 1,500 | 82,100 | -3.5 | |
26/07/2023 |
39.19
|
1,155,200 | 38.92 | 39.37 | 38.38 | 300 | 102,279 | -4.3 | |
25/07/2023 |
38.92
|
1,475,700 | 39.74 | 40.19 | 38.56 | 20,400 | 97,100 | -3.3 | |
24/07/2023 |
39.74
|
924,700 | 40.19 | 41.18 | 39.65 | 1,200 | 64,649 | -2.8 | |
21/07/2023 |
40.19
|
1,211,700 | 39.01 | 40.28 | 39.01 | 32,000 | 100 | 1.4 | |
20/07/2023 |
39.01
|
590,500 | 38.74 | 39.10 | 38.29 | 0 | 0 | 0 | |
19/07/2023 |
38.74
|
557,400 | 38.74 | 39.37 | 38.29 | 12,600 | 9,500 | 0.1 | |
18/07/2023 |
38.74
|
823,900 | 38.83 | 38.83 | 38.02 | 23,100 | 0 | 1.0 | |
17/07/2023 |
38.83
|
772,900 | 39.10 | 39.74 | 38.29 | 800 | 0 | 0.0 | |
14/07/2023 |
39.10
|
1,128,600 | 38.20 | 39.28 | 38.11 | 0 | 81,102 | -3.5 | |
13/07/2023 |
38.20
|
879,100 | 38.29 | 38.74 | 37.93 | 700 | 100,000 | -4.2 | |
12/07/2023 |
38.29
|
1,112,600 | 37.93 | 38.47 | 37.75 | 0 | 100,100 | -4.2 | |
11/07/2023 |
37.93
|
1,067,500 | 38.11 | 38.65 | 37.56 | 31,500 | 43,600 | -0.5 | |
10/07/2023 |
38.11
|
1,228,900 | 38.02 | 38.47 | 37.65 | 26,000 | 364,661 | -14.2 | |
07/07/2023 |
38.02
|
1,033,800 | 37.56 | 38.47 | 37.11 | 9,000 | 107,700 | -4.2 | |
06/07/2023 |
37.56
|
819,000 | 37.47 | 38.29 | 37.11 | 36,600 | 0 | 1.5 | |
05/07/2023 |
37.47
|
1,157,714 | 36.84 | 38.29 | 36.75 | 27,500 | 1,300 | 1.1 | |
04/07/2023 |
36.84
|
844,085 | 36.66 | 36.93 | 36.30 | 18,000 | 0 | 0.7 | |
03/07/2023 |
36.66
|
808,834 | 36.03 | 36.66 | 35.84 | 2,300 | 200,100 | -7.9 | |
30/06/2023 |
36.03
|
593,792 | 35.57 | 36.21 | 35.48 | 0 | 0 | 0 | |
29/06/2023 |
35.57
|
544,513 | 36.66 | 37.02 | 35.57 | 0 | 0 | 0 | |
28/06/2023 |
36.66
|
1,056,884 | 35.84 | 37.29 | 35.84 | 2,500 | 42 | 0.1 | |
27/06/2023 |
35.84
|
756,006 | 35.93 | 36.66 | 35.39 | 2,300 | 5,100 | -0.1 | |
26/06/2023 |
35.93
|
901,485 | 36.75 | 37.11 | 35.48 | 37,410 | 0 | 1.5 | |
23/06/2023 |
36.75
|
552,755 | 37.20 | 37.93 | 36.39 | 26,270 | 7,269 | 0.8 | |
22/06/2023 |
37.20
|
668,184 | 36.30 | 37.84 | 36.57 | 4,026 | 16,010 | -0.5 | |
21/06/2023 |
36.30
|
1,066,982 | 36.03 | 36.75 | 35.75 | 52,300 | 7,600 | 1.8 | |
20/06/2023 |
36.03
|
1,367,557 | 34.67 | 36.21 | 34.40 | 3,414 | 171,000 | -6.6 | |
19/06/2023 |
34.67
|
447,031 | 34.58 | 35.03 | 34.12 | 0 | 0 | 0 | |
16/06/2023 |
34.58
|
855,690 | 34.40 | 35.30 | 34.31 | 5,550 | 4,000 | 0.1 | |
15/06/2023 |
34.40
|
748,571 | 34.85 | 34.94 | 34.03 | 2,100 | 47,389 | -1.7 | |
14/06/2023 |
34.85
|
600,862 | 34.85 | 35.75 | 34.49 | 2,200 | 83,800 | -3.2 | |
13/06/2023 |
34.85
|
479,154 | 35.30 | 36.21 | 34.76 | 0 | 0 | 0 | |
12/06/2023 |
35.30
|
789,447 | 35.03 | 35.57 | 34.40 | 2,200 | 132,100 | -5.0 | |
09/06/2023 |
35.03
|
677,725 | 34.49 | 35.12 | 34.40 | 500 | 60,000 | -2.3 | |
08/06/2023 |
34.49
|
724,566 | 35.75 | 36.03 | 34.49 | 6,900 | 37,500 | -1.2 | |
07/06/2023 |
35.75
|
649,903 | 35.57 | 36.03 | 35.30 | 14,100 | 146,700 | -5.2 | |
06/06/2023 |
35.57
|
941,916 | 34.03 | 36.03 | 33.76 | 3,000 | 95,500 | -3.6 | |
05/06/2023 |
34.03
|
710,231 | 34.03 | 34.31 | 33.49 | 14,100 | 111,700 | -3.6 | |
02/06/2023 |
34.03
|
572,038 | 34.31 | 34.67 | 33.76 | 29,200 | 214,900 | -7.0 | |
01/06/2023 |
34.31
|
1,129,594 | 34.21 | 34.58 | 33.22 | 3,910 | 128,500 | -4.7 | |
31/05/2023 |
34.21
|
612,781 | 34.40 | 34.94 | 33.94 | 3,000 | 33,088 | -1.1 | |
30/05/2023 |
34.40
|
843,576 | 33.31 | 34.85 | 33.49 | 2,000 | 100,368 | -3.7 | |
29/05/2023 |
33.31
|
303,228 | 33.22 | 33.85 | 33.13 | 200 | 15,000 | -0.5 | |
26/05/2023 |
33.22
|
808,244 | 32.59 | 33.94 | 32.86 | 700 | 6,757 | -0.2 | |
25/05/2023 |
32.59
|
556,887 | 32.59 | 33.31 | 32.22 | 3,000 | 19 | 0.1 | |
24/05/2023 |
32.59
|
943,696 | 31.50 | 33.31 | 31.68 | 0 | 16,689 | -0.6 | |
23/05/2023 |
31.50
|
679,183 | 31.68 | 32.04 | 30.96 | 500 | 100 | 0.0 |