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 | -3.90% | 2,102,000 | 4,100 | 0.2 |
36.90
38.50
37.15
|
2 tháng
(2024-07-22) |
-1.50 | -3.90% | 5,140,600 | -179,906 | -6.2 |
36.60
39.10
37.15
|
3 tháng
(2024-06-20) |
-5.25 | -12.43% | 10,423,400 | -540,029 | -20.5 |
36.60
42.40
37.15
|
6 tháng
(2024-03-22) |
-6 | -13.95% | 37,533,100 | -348,727 | -8.7 |
36.60
43.10
37.15
|
12 tháng
(2023-09-25) |
-4.75 | -11.38% | 75,028,600 | 4,196,308 | 184.6 |
35.18
45.09
37.15
|
24 tháng
(2022-09-29) |
-7.34 | -16.56% | 132,165,700 | 5,742,760 | 237.8 |
24.13
45.99
37.15
|
36 tháng
(2021-10-04) |
-28.74 | -43.72% | 198,222,500 | 4,290,964 | 197.9 |
24.13
71.14
37.15
|
60 tháng
(2019-10-15) |
18.25 | 97.28% | 396,893,470 | 5,337,408 | 421.5 |
17.05
71.14
37.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
38.12
|
174,200 | 37.65 | 38.12 | 37.37 | 900 | 32,600 | -1.3 | |
06/07/2023 |
37.65
|
134,900 | 38.07 | 38.59 | 36.99 | 3,900 | 82,700 | -3.2 | |
05/07/2023 |
38.07
|
61,800 | 38.17 | 38.22 | 38.03 | 3,100 | 27,600 | -1.0 | |
04/07/2023 |
38.17
|
153,200 | 38.17 | 38.22 | 38.03 | 31,000 | 90,400 | -2.4 | |
03/07/2023 |
38.17
|
33,800 | 38.50 | 38.97 | 38.07 | 0 | 29,700 | -1.2 | |
30/06/2023 |
38.50
|
53,100 | 38.40 | 39.02 | 37.84 | 24,000 | 19,300 | 0.2 | |
29/06/2023 |
38.40
|
164,800 | 39.53 | 39.53 | 38.12 | 10,000 | 96,400 | -3.5 | |
28/06/2023 |
39.53
|
77,200 | 39.44 | 39.53 | 39.16 | 4,000 | 20,700 | -0.7 | |
27/06/2023 |
39.44
|
55,100 | 39.25 | 39.72 | 39.25 | 100 | 40,500 | -1.7 | |
26/06/2023 |
39.25
|
84,600 | 39.86 | 40.05 | 39.16 | 2,400 | 26,700 | -1.0 | |
23/06/2023 |
39.86
|
439,400 | 40.00 | 40.05 | 39.58 | 500 | 26,400 | -1.1 | |
22/06/2023 |
40.00
|
93,900 | 40.00 | 40.19 | 39.53 | 11,000 | 5,900 | 0.2 | |
21/06/2023 |
40.00
|
30,400 | 40.00 | 40.00 | 39.72 | 0 | 800 | -0.0 | |
20/06/2023 |
40.00
|
11,200 | 40.00 | 40.38 | 39.72 | 300 | 2,000 | -0.1 | |
19/06/2023 |
40.00
|
103,800 | 39.72 | 40.14 | 39.67 | 0 | 600 | -0.0 | |
16/06/2023 |
39.72
|
70,000 | 39.67 | 40.24 | 39.67 | 4,000 | 3,100 | 0.0 | |
15/06/2023 |
39.67
|
40,300 | 39.96 | 40.38 | 39.53 | 1,400 | 2,400 | -0.0 | |
14/06/2023 |
39.96
|
21,900 | 39.91 | 40.47 | 39.72 | 1,700 | 0 | 0.1 | |
13/06/2023 |
39.91
|
59,300 | 40.29 | 40.47 | 39.91 | 1,900 | 0 | 0.1 | |
12/06/2023 |
40.29
|
255,400 | 39.63 | 40.43 | 39.16 | 148,000 | 29,600 | 5.0 | |
09/06/2023 |
39.63
|
109,200 | 40.00 | 40.00 | 39.06 | 29,100 | 6,200 | 1.0 | |
08/06/2023 |
40.00
|
269,100 | 40.29 | 40.43 | 39.25 | 28,600 | 11,400 | 0.7 | |
07/06/2023 |
40.29
|
139,400 | 40.38 | 40.95 | 39.91 | 200 | 1,000 | -0.0 | |
06/06/2023 |
40.38
|
268,400 | 39.67 | 40.62 | 39.72 | 60,100 | 61,000 | -0.0 | |
05/06/2023 |
39.67
|
108,500 | 39.53 | 40.14 | 39.49 | 43,000 | 2,500 | 1.7 | |
02/06/2023 |
39.53
|
100,600 | 39.34 | 39.86 | 38.97 | 2,800 | 8,100 | -0.2 | |
01/06/2023 |
39.34
|
210,600 | 38.31 | 40.10 | 38.31 | 4,500 | 10,000 | -0.2 | |
31/05/2023 |
38.31
|
127,300 | 38.17 | 38.31 | 37.70 | 36,800 | 700 | 1.5 | |
30/05/2023 |
38.17
|
180,300 | 37.84 | 38.22 | 36.71 | 6,000 | 17,800 | -0.5 | |
29/05/2023 |
37.84
|
304,900 | 37.56 | 37.93 | 37.46 | 200,000 | 2,300 | 7.9 | |
26/05/2023 |
37.56
|
145,200 | 37.37 | 37.65 | 36.99 | 31,300 | 400 | 1.2 | |
25/05/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/05/2023 |
37.37
|
44,000 | 37.04 | 37.56 | 36.71 | 1,400 | 12,300 | -0.4 | |
24/05/2023 |
37.04
|
63,800 | 37.04 | 37.36 | 36.76 | 10,200 | 3,800 | 0.3 | |
23/05/2023 |
37.04
|
62,400 | 36.67 | 37.08 | 36.58 | 3,400 | 0 | 0.1 | |
22/05/2023 |
36.67
|
109,100 | 36.44 | 36.72 | 36.40 | 1,800 | 0 | 0.1 | |
19/05/2023 |
36.44
|
97,300 | 36.44 | 36.53 | 36.21 | 0 | 4,600 | -0.2 | |
18/05/2023 |
36.44
|
152,900 | 36.07 | 36.53 | 36.12 | 0 | 25,400 | -1.0 | |
17/05/2023 |
36.07
|
106,300 | 35.62 | 36.26 | 35.62 | 100 | 2,900 | -0.1 | |
16/05/2023 |
35.62
|
133,500 | 35.71 | 36.17 | 35.52 | 100 | 70,200 | -2.7 | |
15/05/2023 |
35.71
|
179,400 | 35.89 | 36.26 | 35.71 | 500 | 90,100 | -3.5 | |
12/05/2023 |
35.89
|
198,400 | 35.94 | 36.49 | 35.80 | 0 | 122,100 | -4.8 | |
11/05/2023 |
35.94
|
468,500 | 36.26 | 36.63 | 35.62 | 700 | 372,800 | -14.6 | |
10/05/2023 |
36.26
|
31,600 | 36.58 | 36.58 | 36.17 | 600 | 1,000 | -0.0 | |
09/05/2023 |
36.58
|
163,000 | 36.67 | 36.72 | 35.62 | 900 | 131,200 | -5.1 | |
08/05/2023 |
36.67
|
113,800 | 36.67 | 36.95 | 36.17 | 1,600 | 7,000 | -0.2 | |
05/05/2023 |
36.67
|
46,300 | 36.12 | 36.76 | 35.98 | 0 | 5,400 | -0.2 | |
04/05/2023 |
36.12
|
89,700 | 36.90 | 37.41 | 35.98 | 3,000 | 19,600 | -0.7 | |
28/04/2023 |
36.90
|
40,400 | 37.18 | 37.64 | 36.86 | 6,200 | 300 | 0.2 | |
27/04/2023 |
37.18
|
95,600 | 36.21 | 37.27 | 36.17 | 51,400 | 17,300 | 1.4 | |
26/04/2023 |
36.21
|
86,900 | 36.99 | 36.99 | 35.98 | 2,010 | 9,600 | -0.3 | |
25/04/2023 |
36.99
|
85,900 | 37.08 | 37.36 | 36.40 | 9,500 | 6,100 | 0.1 | |
24/04/2023 |
37.08
|
110,100 | 37.54 | 37.59 | 37.08 | 11,200 | 2,340 | 0.4 | |
21/04/2023 |
37.54
|
104,500 | 37.22 | 37.54 | 36.90 | 2,900 | 5,000 | -0.1 | |
20/04/2023 |
37.22
|
249,400 | 37.22 | 37.82 | 36.99 | 40,700 | 21,500 | 0.8 | |
19/04/2023 |
37.22
|
97,700 | 37.64 | 38.00 | 37.22 | 3,300 | 0 | 0.1 | |
18/04/2023 |
37.64
|
187,500 | 37.91 | 37.96 | 37.18 | 127,300 | 70 | 5.2 | |
17/04/2023 |
37.91
|
185,200 | 36.81 | 37.91 | 36.44 | 114,100 | 34,000 | 3.3 | |
14/04/2023 |
36.81
|
262,100 | 38.00 | 38.00 | 36.72 | 0 | 60,400 | -2.4 | |
13/04/2023 |
38.00
|
386,900 | 36.99 | 38.37 | 37.18 | 59,000 | 2,618 | 2.3 | |
12/04/2023 |
36.99
|
257,800 | 36.53 | 37.13 | 36.40 | 3,600 | 1,722 | 0.1 | |
11/04/2023 |
36.53
|
108,600 | 36.30 | 36.67 | 36.26 | 7,500 | 200 | 0.3 | |
10/04/2023 |
36.30
|
245,200 | 35.98 | 36.95 | 35.80 | 120,400 | 4,600 | 4.6 | |
07/04/2023 |
35.98
|
85,300 | 36.30 | 36.63 | 35.98 | 0 | 8,684 | -0.3 | |
06/04/2023 |
36.30
|
227,600 | 36.44 | 36.90 | 36.26 | 0 | 5,900 | -0.2 | |
05/04/2023 |
36.44
|
181,900 | 36.72 | 37.18 | 35.80 | 7,810 | 57,710 | -2.0 | |
04/04/2023 |
36.72
|
146,200 | 36.76 | 36.99 | 36.49 | 12,300 | 30,100 | -0.7 | |
03/04/2023 |
36.76
|
199,200 | 36.81 | 36.99 | 36.40 | 73,710 | 26,000 | 1.9 | |
31/03/2023 |
36.81
|
74,700 | 36.67 | 36.99 | 35.98 | 100 | 1,600 | -0.1 | |
30/03/2023 |
36.67
|
111,300 | 36.58 | 37.08 | 36.49 | 4,100 | 20,000 | -0.6 | |
29/03/2023 |
36.58
|
247,800 | 36.63 | 36.90 | 36.26 | 100 | 0 | 0.0 | |
28/03/2023 |
36.63
|
226,900 | 36.67 | 36.86 | 36.53 | 15,100 | 64,900 | -2.0 | |
27/03/2023 |
36.67
|
115,200 | 36.58 | 36.90 | 36.53 | 4,800 | 7,668 | -0.1 | |
24/03/2023 |
36.58
|
141,100 | 35.89 | 36.63 | 35.57 | 1,900 | 500 | 0.1 | |
23/03/2023 |
35.89
|
31,600 | 36.21 | 36.35 | 35.34 | 2,600 | 0 | 0.1 | |
22/03/2023 |
36.21
|
76,000 | 35.98 | 36.21 | 35.20 | 300 | 9,200 | -0.3 | |
21/03/2023 |
35.98
|
43,600 | 35.80 | 36.21 | 35.75 | 1,000 | 1,515 | 1.0 | |
20/03/2023 |
35.80
|
85,400 | 36.35 | 36.35 | 35.71 | 13,000 | 1,400 | 0.5 | |
17/03/2023 |
36.35
|
77,200 | 35.98 | 36.99 | 36.26 | 2,400 | 500 | 0.1 | |
16/03/2023 |
35.98
|
79,700 | 36.53 | 36.53 | 35.80 | 27,800 | 0 | 1.1 | |
15/03/2023 |
36.53
|
107,300 | 35.89 | 37.08 | 36.44 | 6,900 | 200 | 0.3 | |
14/03/2023 |
35.89
|
244,900 | 37.64 | 37.64 | 35.75 | 37,800 | 6,800 | 1.2 | |
13/03/2023 |
37.64
|
167,400 | 38.05 | 38.09 | 36.95 | 93,300 | 2,700 | 3.7 | |
10/03/2023 |
38.05
|
165,900 | 37.18 | 38.51 | 36.72 | 2,500 | 14,900 | -0.5 | |
09/03/2023 |
37.18
|
217,200 | 36.44 | 37.54 | 36.35 | 27,100 | 13,000 | 0.6 | |
08/03/2023 |
36.44
|
149,100 | 36.53 | 36.67 | 36.17 | 36,000 | 28,400 | 0.3 | |
07/03/2023 |
36.53
|
82,100 | 36.17 | 36.86 | 36.26 | 19,300 | 4,800 | 0.6 | |
06/03/2023 |
36.17
|
127,300 | 35.98 | 37.45 | 36.03 | 4,800 | 10,000 | -0.2 | |
03/03/2023 |
35.98
|
96,500 | 36.44 | 37.36 | 35.98 | 9,100 | 11,400 | -0.1 | |
02/03/2023 |
36.44
|
320,700 | 34.61 | 36.67 | 34.42 | 31,300 | 700 | 1.2 | |
01/03/2023 |
34.61
|
88,600 | 34.06 | 34.61 | 33.09 | 49,600 | 1,100 | 1.8 | |
28/02/2023 |
34.06
|
197,100 | 33.50 | 34.24 | 33.69 | 54,400 | 0 | 2.0 | |
27/02/2023 |
33.50
|
105,500 | 34.70 | 34.70 | 33.50 | 36,000 | 4,828 | 1.1 | |
24/02/2023 |
34.70
|
44,600 | 34.61 | 34.88 | 34.47 | 30,500 | 3,900 | 1.0 | |
23/02/2023 |
34.61
|
75,000 | 34.61 | 34.79 | 34.24 | 33,100 | 4,700 | 1.1 | |
22/02/2023 |
34.61
|
85,500 | 35.39 | 35.71 | 34.61 | 7,600 | 3,200 | 0.2 | |
21/02/2023 |
35.39
|
216,200 | 34.38 | 35.80 | 34.42 | 99,400 | 0 | 3.8 | |
20/02/2023 |
34.38
|
106,100 | 33.78 | 34.70 | 33.83 | 24,300 | 100 | 0.9 | |
17/02/2023 |
33.78
|
43,800 | 33.78 | 33.83 | 33.50 | 1,000 | 10,000 | -0.3 | |
16/02/2023 |
33.78
|
39,000 | 33.60 | 33.96 | 33.60 | 7,000 | 10,001 | -0.1 | |
15/02/2023 |
33.60
|
41,800 | 33.46 | 33.96 | 33.32 | 3,600 | 5,000 | -0.1 |