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) |
-1.45 | -3% | 37,728,000 | 80,369 | 3.7 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 85,358,200 | 99,221 | 5.5 |
45.45
51
46.95
|
3 tháng
(2024-06-20) |
-5.15 | -9.88% | 157,179,100 | -54,378 | -3.5 |
45.45
53.80
46.95
|
6 tháng
(2024-03-22) |
5.13 | 12.27% | 282,919,400 | 289,234 | 13.6 |
37.59
53.80
46.95
|
12 tháng
(2023-09-25) |
8.33 | 21.58% | 369,803,800 | 402,226 | 18.3 |
36.36
53.80
46.95
|
24 tháng
(2022-09-29) |
13.63 | 40.92% | 508,861,100 | 175,682 | 6.8 |
32.48
53.80
46.95
|
36 tháng
(2021-10-04) |
2.60 | 5.86% | 711,559,700 | 1,806,468 | 121.0 |
32.48
56.63
46.95
|
60 tháng
(2019-10-15) |
34.80 | 286.30% | 1,018,840,690 | -1,363,149 | -53.8 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
43.68
|
480,800 | 42.56 | 43.68 | 42.16 | 92,500 | 23,400 | 3.7 | |
06/07/2023 |
42.56
|
459,700 | 44.49 | 44.49 | 42.08 | 300 | 48,400 | -2.6 | |
05/07/2023 |
44.49
|
331,700 | 45.37 | 45.53 | 44.33 | 0 | 3,000 | -0.2 | |
04/07/2023 |
45.37
|
332,600 | 45.45 | 45.70 | 45.05 | 5,700 | 1,000 | 0.3 | |
03/07/2023 |
45.45
|
516,600 | 45.29 | 45.53 | 44.49 | 4,200 | 15,200 | -0.6 | |
30/06/2023 |
45.29
|
320,500 | 45.45 | 45.78 | 45.13 | 6,700 | 500 | 0.3 | |
29/06/2023 |
45.45
|
436,000 | 45.70 | 45.94 | 44.25 | 4,600 | 88,700 | -4.7 | |
28/06/2023 |
45.70
|
781,700 | 44.97 | 45.78 | 44.41 | 17,100 | 5,200 | 0.7 | |
27/06/2023 |
44.97
|
519,300 | 44.57 | 45.13 | 44.09 | 6,900 | 19,900 | -0.7 | |
26/06/2023 |
44.57
|
324,000 | 44.81 | 45.05 | 43.52 | 400 | 4,800 | -0.2 | |
23/06/2023 |
44.81
|
654,300 | 44.89 | 45.37 | 44.33 | 25,900 | 0 | 1.4 | |
22/06/2023 |
44.89
|
763,500 | 44.89 | 45.45 | 44.25 | 21,900 | 1,500 | 1.1 | |
21/06/2023 |
44.89
|
832,000 | 43.60 | 44.89 | 43.60 | 28,500 | 100 | 1.6 | |
20/06/2023 |
43.60
|
269,700 | 43.44 | 43.77 | 42.80 | 0 | 28,100 | -1.5 | |
19/06/2023 |
43.44
|
334,300 | 43.44 | 44.09 | 42.72 | 0 | 3,600 | -0.2 | |
16/06/2023 |
43.44
|
705,300 | 43.68 | 44.33 | 43.44 | 24,800 | 0 | 1.4 | |
15/06/2023 |
43.68
|
681,000 | 44.41 | 44.65 | 43.12 | 11,400 | 89,000 | -4.2 | |
14/06/2023 |
44.41
|
1,019,900 | 42.96 | 44.41 | 42.64 | 30,600 | 400 | 1.6 | |
13/06/2023 |
42.96
|
940,000 | 41.35 | 42.96 | 41.43 | 30,900 | 5,200 | 1.3 | |
12/06/2023 |
41.35
|
404,800 | 41.27 | 41.51 | 40.79 | 700 | 7,500 | -0.3 | |
09/06/2023 |
41.27
|
381,800 | 41.35 | 41.35 | 40.79 | 0 | 300 | -0.0 | |
08/06/2023 |
41.35
|
639,500 | 41.75 | 41.91 | 40.71 | 14,400 | 8,500 | 0.3 | |
07/06/2023 |
41.75
|
450,400 | 41.83 | 42.24 | 41.43 | 5,800 | 0 | 0.3 | |
06/06/2023 |
41.83
|
762,100 | 41.43 | 42.08 | 41.43 | 9,700 | 16,400 | -0.3 | |
05/06/2023 |
41.43
|
781,200 | 40.71 | 41.67 | 40.79 | 17,000 | 0 | 0.9 | |
02/06/2023 |
40.71
|
461,400 | 40.71 | 40.95 | 40.39 | 3,200 | 500 | 0.1 | |
01/06/2023 |
40.71
|
589,900 | 40.55 | 40.79 | 40.39 | 400 | 3,800 | -0.2 | |
31/05/2023 |
40.55
|
772,400 | 40.31 | 40.63 | 40.14 | 5,900 | 800 | 0.3 | |
30/05/2023 |
40.31
|
278,100 | 40.23 | 40.31 | 40.06 | 0 | 2,300 | -0.1 | |
29/05/2023 |
40.23
|
392,200 | 40.23 | 40.39 | 39.94 | 15,900 | 0 | 0.8 | |
26/05/2023 |
40.23
|
538,800 | 40.23 | 40.39 | 40.10 | 1,000 | 0 | 0.0 | |
25/05/2023 |
40.23
|
346,500 | 39.90 | 40.23 | 39.70 | 300 | 19,200 | -0.9 | |
24/05/2023 |
39.90
|
468,300 | 40.39 | 40.47 | 39.90 | 1,000 | 8,900 | -0.4 | |
23/05/2023 |
40.39
|
383,400 | 40.31 | 40.55 | 40.14 | 0 | 8,200 | -0.4 | |
22/05/2023 |
40.31
|
537,000 | 40.39 | 40.55 | 40.10 | 500 | 6,000 | -0.3 | |
19/05/2023 |
40.39
|
393,100 | 40.39 | 40.55 | 39.98 | 500 | 2,500 | -0.1 | |
18/05/2023 |
40.39
|
371,400 | 40.47 | 40.63 | 40.19 | 0 | 1,800 | -0.1 | |
17/05/2023 |
40.47
|
493,000 | 40.71 | 40.87 | 40.19 | 4,100 | 3,000 | 0.1 | |
16/05/2023 |
40.71
|
367,600 | 40.71 | 40.79 | 40.14 | 0 | 1,700 | -0.1 | |
15/05/2023 |
40.71
|
367,400 | 40.95 | 40.95 | 40.47 | 3,500 | 1,500 | 0.1 | |
12/05/2023 |
40.95
|
338,500 | 40.95 | 40.95 | 40.39 | 10,000 | 0 | 0.5 | |
11/05/2023 |
40.95
|
344,600 | 40.87 | 41.19 | 40.55 | 6,800 | 0 | 0.3 | |
10/05/2023 |
40.87
|
508,600 | 40.71 | 41.03 | 40.31 | 3,800 | 4,600 | -0.0 | |
09/05/2023 |
40.71
|
386,400 | 41.35 | 41.67 | 40.63 | 1,500 | 8,800 | -0.4 | |
08/05/2023 |
41.35
|
278,600 | 41.59 | 42.00 | 41.11 | 0 | 29,500 | -1.5 | |
05/05/2023 |
41.59
|
366,200 | 41.75 | 42.08 | 41.11 | 0 | 0 | 0 | |
04/05/2023 |
41.75
|
360,500 | 42.24 | 42.40 | 41.43 | 14,400 | 0 | 0.8 | |
28/04/2023 |
42.24
|
428,200 | 42.56 | 42.64 | 42.00 | 8,200 | 0 | 0.4 | |
27/04/2023 |
42.56
|
478,500 | 42.72 | 42.80 | 42.00 | 4,000 | 4,900 | -0.0 | |
26/04/2023 |
42.72
|
653,400 | 42.00 | 42.72 | 41.03 | 0 | 700 | -0.0 | |
25/04/2023 |
42.00
|
1,024,600 | 41.83 | 42.64 | 40.39 | 1,900 | 9,700 | -0.4 | |
24/04/2023 |
41.83
|
1,012,800 | 41.35 | 42.64 | 41.27 | 7,800 | 8,401 | -0.0 | |
21/04/2023 |
41.35
|
964,000 | 40.63 | 41.43 | 40.39 | 17,500 | 200 | 0.9 | |
20/04/2023 |
40.63
|
684,200 | 40.23 | 40.95 | 40.31 | 20,300 | 0 | 1.0 | |
19/04/2023 |
40.23
|
263,100 | 40.55 | 40.55 | 40.19 | 0 | 100 | -0.0 | |
18/04/2023 |
40.55
|
521,400 | 40.47 | 40.79 | 40.19 | 18,000 | 500 | 0.9 | |
17/04/2023 |
40.47
|
369,900 | 40.63 | 40.71 | 40.10 | 17,000 | 0 | 0.9 | |
14/04/2023 |
40.63
|
765,700 | 40.71 | 41.11 | 39.98 | 3,300 | 1,700 | 0.1 | |
13/04/2023 |
40.71
|
421,600 | 40.71 | 40.95 | 40.31 | 2,600 | 1,000 | 0.1 | |
12/04/2023 |
40.71
|
891,200 | 40.47 | 40.95 | 39.94 | 3,300 | 1,000 | 0.1 | |
11/04/2023 |
40.47
|
248,900 | 40.63 | 40.71 | 39.94 | 535 | 5,300 | -0.2 | |
10/04/2023 |
40.63
|
519,800 | 40.63 | 41.27 | 40.02 | 6,600 | 12,100 | -0.3 | |
07/04/2023 |
40.63
|
523,300 | 40.47 | 40.95 | 40.31 | 0 | 0 | 0.4 | |
06/04/2023 |
40.47
|
909,500 | 40.31 | 41.27 | 40.06 | 10,100 | 2,000 | 0.4 | |
05/04/2023 |
40.31
|
357,500 | 40.55 | 40.55 | 40.06 | 1,000 | 0 | 0.1 | |
04/04/2023 |
40.55
|
352,800 | 40.55 | 40.71 | 40.14 | 8,900 | 0 | 0.4 | |
03/04/2023 |
40.55
|
509,800 | 40.31 | 40.63 | 40.06 | 25,300 | 2,000 | 1.2 | |
31/03/2023 |
40.31
|
426,300 | 40.14 | 40.95 | 39.66 | 0 | 0 | 0.4 | |
30/03/2023: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
30/03/2023 |
40.14
|
737,700 | 39.66 | 41.43 | 39.90 | 0 | 0 | 0.4 | |
29/03/2023 |
39.66
|
1,184,900 | 39.42 | 39.66 | 39.31 | 0 | 0 | 0.4 | |
28/03/2023 |
39.42
|
284,100 | 39.58 | 39.62 | 39.19 | 9,900 | 1,300 | 0.4 | |
27/03/2023 |
39.58
|
343,500 | 39.66 | 39.74 | 39.23 | 0 | 1,612 | -0.1 | |
24/03/2023 |
39.66
|
471,900 | 39.27 | 39.66 | 39.31 | 0 | 0 | 0 | |
23/03/2023 |
39.27
|
404,200 | 38.99 | 39.34 | 38.71 | 4,400 | 0 | 0.2 | |
22/03/2023 |
38.99
|
213,900 | 38.99 | 39.19 | 38.75 | 0 | 0 | 0 | |
21/03/2023 |
38.99
|
228,600 | 38.95 | 39.27 | 38.47 | 3,000 | 0 | 0.0 | |
20/03/2023 |
38.95
|
209,600 | 39.03 | 39.11 | 38.23 | 6,500 | 4,700 | 0.1 | |
17/03/2023 |
39.03
|
732,500 | 39.03 | 39.19 | 38.55 | 30 | 11,600 | -0.6 | |
16/03/2023 |
39.03
|
114,400 | 39.58 | 39.58 | 38.71 | 3,700 | 0 | 0.2 | |
15/03/2023 |
39.58
|
459,300 | 38.67 | 39.98 | 38.55 | 5,100 | 400 | 0.2 | |
14/03/2023 |
38.67
|
254,300 | 39.62 | 39.62 | 38.55 | 2,500 | 5,500 | -0.1 | |
13/03/2023 |
39.62
|
192,000 | 39.98 | 39.98 | 39.31 | 15,100 | 0 | 0.8 | |
10/03/2023 |
39.98
|
374,600 | 39.98 | 40.30 | 39.31 | 0 | 0 | -0.0 | |
09/03/2023 |
39.98
|
418,200 | 40.22 | 40.22 | 39.34 | 4,100 | 4,900 | -0.0 | |
08/03/2023 |
40.22
|
347,200 | 40.06 | 40.30 | 39.50 | 0 | 0 | 0.1 | |
07/03/2023 |
40.06
|
305,800 | 40.46 | 40.61 | 39.74 | 6,800 | 5,100 | 0.1 | |
06/03/2023 |
40.46
|
366,800 | 40.53 | 40.77 | 39.90 | 1,800 | 9,610 | -0.4 | |
03/03/2023 |
40.53
|
277,100 | 40.69 | 41.01 | 40.14 | 0 | 0 | 0.2 | |
02/03/2023 |
40.69
|
217,300 | 40.77 | 41.09 | 40.46 | 6,200 | 2,000 | 0.2 | |
01/03/2023 |
40.77
|
624,600 | 40.06 | 41.17 | 39.90 | 11,100 | 0 | 0.6 | |
28/02/2023 |
40.06
|
228,900 | 40.06 | 40.46 | 39.66 | 1,800 | 16,000 | -0.7 | |
27/02/2023 |
40.06
|
250,700 | 40.61 | 40.61 | 38.55 | 2 | 1,400 | -0.1 | |
24/02/2023 |
40.61
|
295,500 | 41.65 | 41.65 | 40.14 | 900 | 0 | 0.0 | |
23/02/2023 |
41.65
|
407,200 | 40.53 | 41.65 | 39.27 | 50 | 8,600 | -0.4 | |
22/02/2023 |
40.53
|
562,500 | 41.49 | 41.72 | 40.53 | 1,510 | 1,200 | 0.0 | |
21/02/2023 |
41.49
|
632,000 | 41.09 | 41.65 | 40.77 | 4,500 | 5,800 | -0.1 | |
20/02/2023 |
41.09
|
498,400 | 41.49 | 41.96 | 40.85 | 1,000 | 2,700 | -0.1 | |
17/02/2023 |
41.49
|
587,600 | 41.96 | 42.60 | 41.33 | 1,800 | 100 | 0.1 | |
16/02/2023 |
41.96
|
538,600 | 42.04 | 42.36 | 41.57 | 1,100 | 1,800 | -0.0 | |
15/02/2023 |
42.04
|
814,700 | 39.66 | 42.04 | 39.74 | 3,700 | 2,500 | 0.1 |