Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.50 | 1.04% | 4,286,400 | -1,156,500 | -54.6 |
46.70
48.10
48
|
2 tháng
(2024-07-22) |
0.20 | 0.42% | 12,237,300 | -3,447,850 | -163.8 |
45.84
48.10
48
|
3 tháng
(2024-06-24) |
0.50 | 1.04% | 21,538,600 | -4,726,671 | -227.0 |
45.84
48.97
48
|
6 tháng
(2024-03-25) |
2.90 | 6.42% | 73,265,300 | -4,843,647 | -229.7 |
44.57
50.54
48
|
12 tháng
(2023-09-26) |
3.15 | 7.03% | 152,602,700 | -7,849,026 | -363.3 |
40.35
50.54
48
|
24 tháng
(2022-10-03) |
11.11 | 30.10% | 290,139,040 | -16,619,417 | -804.2 |
29.13
50.54
48
|
36 tháng
(2021-10-06) |
6.82 | 16.56% | 434,526,849 | -10,393,459 | -481.5 |
29.13
50.54
48
|
60 tháng
(2019-10-17) |
28.40 | 144.93% | 600,852,096 | -8,197,772 | -381.0 |
13.86
50.54
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
43.63
|
928,300 | 43.63 | 44.17 | 43.45 | 10,610 | 96,030 | -4.2 | |
07/07/2023 |
43.63
|
1,778,900 | 44.25 | 44.25 | 43.18 | 15,100 | 610,000 | -28.9 | |
06/07/2023 |
44.25
|
851,300 | 44.88 | 45.06 | 44.08 | 15,000 | 200,100 | -9.1 | |
05/07/2023 |
44.88
|
2,159,602 | 43.99 | 46.23 | 42.82 | 10,150 | 239,300 | -11.4 | |
04/07/2023 |
43.99
|
899,161 | 44.17 | 44.88 | 43.72 | 8,200 | 165,700 | -7.7 | |
03/07/2023 |
44.17
|
1,562,825 | 43.09 | 44.25 | 43.18 | 0 | 360,000 | -17.6 | |
30/06/2023 |
43.09
|
933,734 | 42.73 | 43.36 | 42.55 | 150,150 | 47,400 | 4.9 | |
29/06/2023 |
42.73
|
1,309,523 | 42.64 | 43.27 | 42.19 | 97,100 | 115,000 | -0.8 | |
28/06/2023 |
42.64
|
1,079,782 | 43.36 | 43.45 | 42.55 | 4,000 | 210,047 | -9.8 | |
27/06/2023 |
43.36
|
347,997 | 43.72 | 43.81 | 43.27 | 0 | 133,054 | -6.4 | |
26/06/2023 |
43.72
|
1,537,072 | 43.45 | 43.99 | 42.19 | 11,400 | 191,500 | -8.7 | |
23/06/2023 |
43.45
|
1,293,893 | 43.72 | 43.99 | 43.18 | 0 | 100,000 | -4.8 | |
22/06/2023 |
43.72
|
803,160 | 43.90 | 44.52 | 43.63 | 0 | 164,876 | -8.1 | |
21/06/2023 |
43.90
|
1,171,842 | 43.99 | 44.88 | 43.45 | 91,000 | 186,900 | -4.7 | |
20/06/2023 |
43.99
|
903,699 | 43.63 | 44.61 | 43.36 | 181,000 | 105,500 | 3.7 | |
19/06/2023 |
43.63
|
1,977,223 | 41.47 | 44.08 | 41.65 | 0 | 123,300 | -5.9 | |
16/06/2023 |
41.47
|
1,528,346 | 40.48 | 41.92 | 40.48 | 6,100 | 276,500 | -12.5 | |
15/06/2023 |
40.48
|
1,123,105 | 40.12 | 41.02 | 40.30 | 271,000 | 639,600 | -16.6 | |
14/06/2023 |
40.12
|
612,428 | 40.75 | 41.56 | 40.12 | 0 | 294,000 | -13.3 | |
13/06/2023 |
40.75
|
1,626,136 | 39.94 | 42.28 | 40.12 | 0 | 0 | 0 | |
12/06/2023 |
39.94
|
417,593 | 39.13 | 40.03 | 38.95 | 610 | 10 | 0.0 | |
09/06/2023 |
39.13
|
455,070 | 38.68 | 39.94 | 38.59 | 100 | 191,000 | -8.3 | |
08/06/2023 |
38.68
|
594,944 | 39.04 | 39.22 | 38.59 | 0 | 170,500 | -7.4 | |
07/06/2023 |
39.04
|
467,609 | 39.13 | 39.40 | 38.68 | 21,010 | 190,010 | -7.3 | |
06/06/2023 |
39.13
|
1,076,588 | 39.31 | 39.49 | 39.04 | 40,000 | 108,800 | -3.0 | |
05/06/2023 |
39.31
|
671,586 | 40.48 | 40.57 | 39.13 | 31,500 | 110,000 | -3.5 | |
02/06/2023 |
40.48
|
699,384 | 40.48 | 41.11 | 40.12 | 633,000 | 581,500 | 2.3 | |
01/06/2023 |
40.48
|
800,597 | 39.13 | 40.84 | 39.04 | 73,000 | 73,333 | -0.0 | |
31/05/2023 |
39.13
|
1,045,104 | 39.58 | 40.21 | 39.04 | 33,500 | 1,010,100 | -42.7 | |
30/05/2023 |
39.58
|
1,232,749 | 38.68 | 39.85 | 38.32 | 140,010 | 1,088,600 | -41.2 | |
29/05/2023 |
38.68
|
39,715 | 38.68 | 38.95 | 38.68 | 3,000 | 119,410 | -5.0 | |
26/05/2023 |
38.68
|
270,391 | 39.13 | 39.22 | 38.59 | 30,100 | 168,800 | -6.0 | |
25/05/2023 |
39.13
|
360,604 | 39.58 | 39.76 | 38.95 | 103,100 | 250,900 | -6.4 | |
24/05/2023 |
39.58
|
362,608 | 40.03 | 40.21 | 39.58 | 104,700 | 154,200 | -2.2 | |
23/05/2023 |
40.03
|
216,148 | 39.94 | 40.48 | 39.94 | 26,000 | 114,700 | -4.0 | |
22/05/2023 |
39.94
|
464,133 | 40.93 | 41.02 | 39.85 | 76,300 | 307,500 | -10.3 | |
19/05/2023 |
40.93
|
432,035 | 40.84 | 41.11 | 40.93 | 261,000 | 82,300 | 8.2 | |
18/05/2023 |
40.84
|
233,694 | 41.29 | 41.65 | 40.75 | 8,800 | 54,700 | -2.1 | |
17/05/2023 |
41.29
|
1,122,658 | 41.38 | 44.79 | 40.66 | 153,800 | 675,600 | -24.3 | |
16/05/2023 |
41.38
|
290,960 | 41.38 | 41.38 | 40.93 | 100,000 | 200,840 | -4.6 | |
15/05/2023 |
41.38
|
904,210 | 40.66 | 41.74 | 40.66 | 352,500 | 432,400 | -3.6 | |
12/05/2023 |
40.66
|
583,597 | 39.85 | 40.84 | 39.85 | 0 | 154,000 | -6.9 | |
11/05/2023 |
39.85
|
125,496 | 39.85 | 40.03 | 39.76 | 0 | 40 | -0.0 | |
10/05/2023 |
39.85
|
124,313 | 39.58 | 39.85 | 39.58 | 0 | 900 | -0.0 | |
09/05/2023 |
39.58
|
149,764 | 40.03 | 40.03 | 39.58 | 0 | 5,100 | -0.2 | |
08/05/2023 |
40.03
|
173,944 | 39.58 | 40.03 | 39.67 | 2,000 | 100 | 0.1 | |
05/05/2023 |
39.58
|
529,418 | 38.05 | 40.48 | 38.14 | 0 | 1,100 | -0.0 | |
04/05/2023 |
38.05
|
180,061 | 38.23 | 38.23 | 37.78 | 0 | 66,400 | -2.8 | |
28/04/2023 |
38.23
|
170,845 | 38.05 | 38.59 | 37.96 | 10,000 | 99,600 | -3.8 | |
27/04/2023 |
38.05
|
117,700 | 38.68 | 38.95 | 37.69 | 28,000 | 10,500 | 0.7 | |
26/04/2023 |
38.68
|
125,318 | 39.04 | 39.58 | 38.50 | 600 | 7,500 | -0.3 | |
25/04/2023 |
39.04
|
257,990 | 39.13 | 39.58 | 38.68 | 300 | 47,000 | -2.0 | |
24/04/2023 |
39.13
|
391,729 | 38.23 | 39.40 | 38.41 | 40,000 | 162,000 | -5.3 | |
21/04/2023 |
38.23
|
472,343 | 37.33 | 39.49 | 37.33 | 1,100 | 20,600 | -0.8 | |
20/04/2023 |
37.33
|
123,386 | 37.51 | 37.51 | 36.52 | 34,910 | 14,210 | 0.9 | |
19/04/2023 |
37.51
|
202,645 | 37.69 | 37.78 | 37.42 | 160,200 | 110,100 | 2.1 | |
18/04/2023 |
37.69
|
267,180 | 37.24 | 38.23 | 36.97 | 10,200 | 100,000 | -3.8 | |
17/04/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
17/04/2023 |
37.24
|
44,269 | 37.33 | 38.59 | 36.88 | 1,700 | 1,300 | 0.0 | |
14/04/2023 |
37.33
|
497,518 | 37.24 | 37.59 | 37.16 | 212,100 | 0 | 9.1 | |
13/04/2023 |
37.24
|
191,055 | 37.24 | 37.33 | 37.16 | 135,500 | 18,300 | 5.0 | |
12/04/2023 |
37.24
|
267,690 | 36.72 | 37.33 | 36.46 | 84,500 | 0 | 3.6 | |
11/04/2023 |
36.72
|
40,367 | 36.46 | 36.98 | 36.46 | 15,900 | 0 | 0.7 | |
10/04/2023 |
36.46
|
300,762 | 36.29 | 37.33 | 36.29 | 610 | 212,300 | -8.9 | |
07/04/2023 |
36.29
|
226,486 | 36.37 | 36.81 | 36.20 | 94,800 | 162,600 | -2.8 | |
06/04/2023 |
36.37
|
234,861 | 36.63 | 37.33 | 36.37 | 102,400 | 0 | 4.3 | |
05/04/2023 |
36.63
|
131,549 | 36.46 | 36.81 | 36.29 | 100 | 41,100 | -1.7 | |
04/04/2023 |
36.46
|
457,786 | 35.16 | 36.72 | 35.42 | 54,700 | 100,200 | -1.9 | |
03/04/2023 |
35.16
|
437,945 | 34.90 | 35.33 | 33.86 | 1,900 | 0 | 0.1 | |
31/03/2023 |
34.90
|
52,576 | 34.72 | 35.51 | 34.72 | 0 | 0 | 0 | |
30/03/2023 |
34.72
|
303,760 | 33.94 | 34.90 | 34.12 | 200 | 80,000 | -3.2 | |
29/03/2023 |
33.94
|
225,690 | 33.60 | 33.94 | 33.68 | 0 | 91,400 | -3.6 | |
28/03/2023 |
33.60
|
88,759 | 33.60 | 33.60 | 33.42 | 0 | 50,000 | -1.9 | |
27/03/2023 |
33.60
|
80,989 | 32.99 | 33.60 | 33.25 | 0 | 25,000 | -1.0 | |
24/03/2023 |
32.99
|
113,405 | 33.25 | 33.34 | 32.99 | 23,000 | 100,000 | -2.9 | |
23/03/2023 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 18,000 | 0 | 0.7 | |
22/03/2023 |
33.25
|
161,542 | 33.51 | 33.51 | 33.16 | 47,000 | 120,000 | -2.8 | |
21/03/2023 |
33.51
|
135,775 | 33.42 | 33.60 | 33.34 | 117,500 | 60,000 | 2.2 | |
20/03/2023 |
33.42
|
107,516 | 33.51 | 33.51 | 33.25 | 60,000 | 50,000 | 0.4 | |
17/03/2023 |
33.51
|
114,610 | 33.60 | 33.68 | 33.42 | 35,000 | 90,000 | -2.1 | |
16/03/2023 |
33.60
|
136,341 | 33.77 | 33.77 | 33.25 | 40,000 | 0 | 1.5 | |
15/03/2023 |
33.77
|
296,800 | 32.99 | 33.77 | 33.25 | 60,000 | 163,300 | -4.0 | |
14/03/2023 |
32.99
|
259,036 | 33.42 | 33.42 | 32.81 | 0 | 0 | 0 | |
13/03/2023 |
33.42
|
105,756 | 33.86 | 33.86 | 33.42 | 0 | 100,000 | -3.9 | |
10/03/2023 |
33.86
|
94,225 | 33.42 | 34.12 | 33.42 | 0 | 0 | 0 | |
09/03/2023 |
33.42
|
161,139 | 33.51 | 33.68 | 33.34 | 1,000 | 100,000 | -3.8 | |
08/03/2023 |
33.51
|
40,600 | 33.51 | 33.60 | 33.42 | 0 | 0 | 0 | |
07/03/2023 |
33.51
|
55,621 | 33.34 | 33.60 | 33.34 | 300 | 0 | 0.0 | |
06/03/2023 |
33.34
|
116,500 | 33.77 | 33.86 | 33.25 | 0 | 0 | 0 | |
03/03/2023 |
33.77
|
86,101 | 33.51 | 33.94 | 33.42 | 30,000 | 0 | 1.2 | |
02/03/2023 |
33.51
|
47,181 | 34.12 | 34.12 | 33.42 | 100 | 0 | 0.0 | |
01/03/2023 |
34.12
|
61,207 | 33.86 | 34.12 | 33.68 | 30,000 | 0 | 1.2 | |
28/02/2023 |
33.86
|
209,002 | 33.34 | 34.12 | 33.60 | 0 | 100 | -0.0 | |
27/02/2023 |
33.34
|
21,237 | 33.77 | 33.86 | 33.08 | 0 | 0 | 0 | |
24/02/2023 |
33.77
|
119,020 | 33.34 | 33.86 | 33.34 | 88,000 | 17,700 | 2.7 | |
23/02/2023 |
33.34
|
197,853 | 33.86 | 33.86 | 32.99 | 100,000 | 62,900 | 1.4 | |
22/02/2023 |
33.86
|
79,344 | 34.29 | 34.29 | 32.99 | 0 | 5,000 | -0.2 | |
21/02/2023 |
34.29
|
216,500 | 34.03 | 34.38 | 33.86 | 125,000 | 50,000 | 3.0 | |
20/02/2023 |
34.03
|
182,530 | 33.60 | 34.03 | 33.42 | 150,500 | 45,400 | 4.1 | |
16/02/2023 |
33.60
|
116,110 | 33.25 | 33.60 | 33.16 | 56,200 | 0 | 2.2 | |
15/02/2023 |
33.25
|
72,653 | 32.64 | 33.25 | 32.81 | 65,000 | 0 | 2.5 |