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) |
-0.70 | -1.37% | 306,200 | -19,600 | -1.0 |
49.50
51
50.30
|
2 tháng
(2024-07-22) |
-2.20 | -4.19% | 531,400 | -46,800 | -2.3 |
49.50
52.50
50.30
|
3 tháng
(2024-06-20) |
0.75 | 1.51% | 806,300 | -42,220 | -2.1 |
49.50
53.40
50.30
|
6 tháng
(2024-03-22) |
0.80 | 1.62% | 1,973,100 | 19,205 | 0.9 |
44.15
53.40
50.30
|
12 tháng
(2023-09-25) |
9.29 | 22.66% | 4,744,500 | 102,005 | 4.4 |
40.72
53.40
50.30
|
24 tháng
(2022-09-29) |
16.66 | 49.53% | 22,643,200 | 1,154,089 | 43.9 |
22.18
53.40
50.30
|
36 tháng
(2021-10-04) |
23.85 | 90.15% | 62,637,200 | 850,072 | 30.9 |
22.18
53.40
50.30
|
60 tháng
(2019-10-15) |
34.02 | 209.01% | 86,668,450 | -1,618,118 | -16.5 |
13.92
53.40
50.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
42.35
|
8,400 | 42.35 | 42.49 | 42.02 | 800 | 0 | 0.0 | |
06/07/2023 |
42.35
|
1,600 | 42.25 | 42.35 | 41.82 | 600 | 0 | 0.0 | |
05/07/2023 |
42.25
|
99,300 | 42.16 | 42.45 | 41.68 | 25,300 | 5,500 | 0.9 | |
04/07/2023 |
42.16
|
34,700 | 42.06 | 42.16 | 41.30 | 10,200 | 9,000 | 0.1 | |
03/07/2023 |
42.06
|
43,600 | 42.45 | 42.45 | 41.92 | 20,500 | 19,000 | 0.1 | |
30/06/2023 |
42.45
|
5,300 | 42.16 | 42.45 | 41.49 | 400 | 200 | 0.0 | |
29/06/2023 |
42.16
|
1,600 | 41.92 | 42.16 | 41.68 | 0 | 0 | 0 | |
28/06/2023 |
41.92
|
10,600 | 42.64 | 42.64 | 41.30 | 1,100 | 1,000 | 0.0 | |
27/06/2023 |
42.64
|
76,200 | 40.72 | 42.64 | 41.49 | 26,700 | 3,600 | 1.0 | |
26/06/2023 |
40.72
|
41,600 | 40.05 | 40.82 | 39.81 | 9,300 | 4,200 | 0.2 | |
23/06/2023 |
40.05
|
31,200 | 39.81 | 40.05 | 39.67 | 16,700 | 500 | 0.7 | |
22/06/2023 |
39.81
|
14,100 | 39.76 | 39.81 | 39.72 | 6,000 | 200 | 0.2 | |
21/06/2023 |
39.76
|
34,900 | 39.57 | 39.96 | 39.72 | 21,400 | 0 | 0.9 | |
20/06/2023 |
39.57
|
23,200 | 39.38 | 39.67 | 39.28 | 11,000 | 0 | 0.5 | |
19/06/2023 |
39.38
|
95,600 | 39.24 | 39.48 | 39.09 | 27,200 | 100 | 1.1 | |
16/06/2023 |
39.24
|
52,700 | 39.09 | 39.24 | 38.81 | 13,600 | 0 | 0.6 | |
15/06/2023 |
39.09
|
42,500 | 38.81 | 39.19 | 38.76 | 15,100 | 0 | 0.6 | |
14/06/2023 |
38.81
|
9,100 | 38.81 | 39.24 | 38.52 | 500 | 0 | 0.0 | |
13/06/2023 |
38.81
|
91,100 | 38.28 | 39.09 | 37.94 | 37,900 | 0 | 1.5 | |
12/06/2023 |
38.28
|
11,900 | 38.13 | 38.42 | 38.04 | 200 | 0 | 0.0 | |
09/06/2023 |
38.13
|
28,600 | 38.13 | 38.13 | 37.75 | 0 | 200 | -0.0 | |
08/06/2023 |
38.13
|
21,200 | 38.18 | 38.33 | 37.85 | 0 | 0 | 0 | |
07/06/2023 |
38.18
|
74,200 | 37.85 | 38.81 | 37.37 | 35,300 | 0 | 1.4 | |
06/06/2023 |
37.85
|
22,000 | 37.80 | 37.99 | 37.66 | 900 | 0 | 0.0 | |
05/06/2023 |
37.80
|
25,600 | 37.75 | 37.90 | 37.61 | 1,100 | 0 | 0.0 | |
02/06/2023 |
37.75
|
334,600 | 37.75 | 37.85 | 36.41 | 65,100 | 100 | 2.5 | |
01/06/2023 |
37.75
|
9,300 | 37.94 | 38.04 | 37.56 | 1,700 | 0 | 0.1 | |
31/05/2023 |
37.94
|
106,000 | 37.75 | 37.94 | 37.66 | 59,800 | 0 | 2.4 | |
30/05/2023 |
37.75
|
7,700 | 37.85 | 37.85 | 37.51 | 100 | 200 | -0.0 | |
29/05/2023 |
37.85
|
51,100 | 37.66 | 37.85 | 37.56 | 2,000 | 0 | 0.1 | |
26/05/2023 |
37.66
|
80,100 | 37.46 | 37.85 | 37.46 | 41,600 | 0 | 1.6 | |
25/05/2023 |
37.46
|
25,200 | 37.90 | 37.99 | 37.37 | 0 | 3,600 | -0.1 | |
24/05/2023 |
37.90
|
21,800 | 37.37 | 37.90 | 37.37 | 0 | 3,100 | -0.1 | |
23/05/2023 |
37.37
|
11,400 | 37.61 | 37.94 | 37.37 | 1,000 | 500 | 0.0 | |
22/05/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
22/05/2023 |
37.61
|
26,700 | 39.04 | 39.04 | 37.61 | 200 | 100 | 0.0 | |
19/05/2023 |
39.04
|
301,100 | 38.40 | 39.04 | 38.44 | 54,100 | 5,000 | 2.1 | |
18/05/2023 |
38.40
|
12,700 | 38.72 | 38.81 | 38.31 | 0 | 3,000 | -0.1 | |
17/05/2023 |
38.72
|
117,600 | 38.68 | 38.77 | 38.58 | 52,500 | 6,600 | 1.9 | |
16/05/2023 |
38.68
|
32,700 | 38.68 | 38.86 | 38.54 | 19,700 | 2,500 | 0.7 | |
15/05/2023 |
38.68
|
11,300 | 38.72 | 38.72 | 38.44 | 2,000 | 200 | 0.1 | |
12/05/2023 |
38.72
|
74,900 | 38.63 | 38.86 | 38.21 | 3,300 | 4,600 | -0.1 | |
11/05/2023 |
38.63
|
45,400 | 38.72 | 38.91 | 38.07 | 0 | 0 | 0 | |
10/05/2023 |
38.72
|
34,500 | 38.63 | 38.81 | 38.63 | 3,400 | 2,400 | 0.0 | |
09/05/2023 |
38.63
|
143,200 | 38.31 | 39.00 | 38.54 | 61,100 | 19,700 | 1.7 | |
08/05/2023 |
38.31
|
17,100 | 38.31 | 38.44 | 38.17 | 0 | 4,500 | -0.2 | |
05/05/2023 |
38.31
|
41,200 | 38.35 | 38.35 | 37.43 | 19,900 | 0 | 0.8 | |
04/05/2023 |
38.35
|
8,500 | 38.21 | 38.81 | 37.98 | 0 | 3,000 | -0.1 | |
28/04/2023 |
38.21
|
116,400 | 37.24 | 38.91 | 37.24 | 57,400 | 0 | 2.4 | |
27/04/2023 |
37.24
|
6,800 | 37.20 | 37.24 | 36.60 | 0 | 0 | 0 | |
26/04/2023 |
37.20
|
32,100 | 36.97 | 37.20 | 35.76 | 3,600 | 700 | 0.1 | |
25/04/2023 |
36.97
|
29,700 | 36.97 | 37.20 | 36.60 | 0 | 0 | -1.4 | |
24/04/2023 |
36.97
|
28,900 | 37.34 | 37.34 | 36.60 | 0 | 0 | -1.4 | |
21/04/2023 |
37.34
|
48,200 | 36.97 | 37.34 | 36.32 | 800 | 35,700 | -1.4 | |
20/04/2023 |
36.97
|
12,100 | 37.15 | 37.38 | 36.04 | 2,000 | 0 | 0.1 | |
19/04/2023 |
37.15
|
8,200 | 37.15 | 37.15 | 36.78 | 400 | 0 | 0.0 | |
18/04/2023 |
37.15
|
37,100 | 37.38 | 37.38 | 36.97 | 16,800 | 0 | 0.7 | |
17/04/2023 |
37.38
|
1,100 | 37.24 | 37.38 | 37.38 | 0 | 0 | -0.0 | |
14/04/2023 |
37.24
|
36,800 | 37.24 | 37.66 | 36.97 | 0 | 100 | -0.0 | |
13/04/2023 |
37.24
|
7,300 | 37.24 | 37.52 | 37.20 | 4,000 | 1,100 | 0.1 | |
12/04/2023 |
37.24
|
8,400 | 37.24 | 37.84 | 37.24 | 4,100 | 0 | 0.2 | |
11/04/2023 |
37.24
|
11,500 | 37.06 | 37.89 | 37.06 | 7,300 | 400 | 0.3 | |
10/04/2023 |
37.06
|
20,400 | 36.78 | 37.15 | 36.97 | 8,100 | 200 | 0.3 | |
07/04/2023 |
36.78
|
26,900 | 37.06 | 37.10 | 36.60 | 16,500 | 0 | 0.7 | |
06/04/2023 |
37.06
|
13,400 | 36.92 | 37.06 | 36.78 | 5,500 | 300 | 0.2 | |
05/04/2023 |
36.92
|
19,900 | 36.69 | 36.92 | 36.55 | 4,000 | 1,600 | 0.1 | |
04/04/2023 |
36.69
|
63,100 | 36.55 | 36.97 | 36.23 | 4,700 | 12,000 | -0.3 | |
03/04/2023 |
36.55
|
35,800 | 36.23 | 36.97 | 36.23 | 12,300 | 6,000 | 0.2 | |
31/03/2023 |
36.23
|
60,900 | 35.35 | 36.41 | 35.58 | 23,600 | 13,100 | 0.4 | |
30/03/2023 |
35.35
|
38,900 | 35.12 | 35.44 | 34.93 | 4,000 | 8,800 | -0.2 | |
29/03/2023 |
35.12
|
30,900 | 35.12 | 35.21 | 34.93 | 0 | 6,000 | -0.2 | |
28/03/2023 |
35.12
|
44,800 | 35.21 | 35.30 | 35.07 | 1,000 | 7,500 | -0.2 | |
27/03/2023 |
35.21
|
94,300 | 35.12 | 35.86 | 34.93 | 0 | 18,025 | -0.7 | |
24/03/2023 |
35.12
|
37,500 | 35.12 | 35.30 | 34.84 | 19,400 | 7,100 | 0.5 | |
23/03/2023 |
35.12
|
35,100 | 35.49 | 35.49 | 34.93 | 0 | 5,700 | -0.2 | |
22/03/2023 |
35.49
|
18,800 | 35.49 | 35.53 | 35.35 | 0 | 2,700 | -0.1 | |
21/03/2023 |
35.49
|
34,300 | 35.58 | 36.00 | 35.26 | 0 | 5,100 | 0.6 | |
20/03/2023 |
35.58
|
97,700 | 36.04 | 36.18 | 35.35 | 45,000 | 14,600 | 1.2 | |
17/03/2023 |
36.04
|
53,000 | 35.76 | 36.09 | 35.76 | 22,500 | 9,100 | 0.5 | |
16/03/2023 |
35.76
|
22,900 | 35.76 | 36.23 | 35.30 | 15,400 | 10,300 | 0.2 | |
15/03/2023 |
35.76
|
21,900 | 35.86 | 36.27 | 35.30 | 13,700 | 4,400 | 0.4 | |
14/03/2023 |
35.86
|
32,000 | 35.86 | 36.23 | 35.12 | 13,200 | 5,200 | 0.3 | |
13/03/2023 |
35.86
|
31,700 | 35.76 | 36.04 | 35.67 | 12,700 | 4,700 | 0.3 | |
10/03/2023 |
35.76
|
34,100 | 35.86 | 35.86 | 35.63 | 17,000 | 5,961 | 0.4 | |
09/03/2023 |
35.86
|
61,800 | 36.00 | 36.00 | 35.72 | 31,100 | 12,300 | 0.7 | |
08/03/2023 |
36.00
|
43,900 | 36.00 | 36.04 | 35.67 | 21,300 | 30,000 | -0.3 | |
07/03/2023 |
36.00
|
11,500 | 36.04 | 36.36 | 35.44 | 5,500 | 4,000 | 0.1 | |
06/03/2023 |
36.04
|
38,900 | 36.04 | 36.23 | 35.72 | 12,000 | 8,700 | 0.1 | |
03/03/2023 |
36.04
|
33,200 | 36.41 | 36.41 | 36.04 | 20,300 | 21,200 | -0.0 | |
02/03/2023 |
36.41
|
118,000 | 35.76 | 36.46 | 35.63 | 63,200 | 6,000 | 2.3 | |
01/03/2023 |
35.76
|
22,500 | 35.76 | 35.76 | 35.21 | 10,500 | 0 | 0.4 | |
28/02/2023 |
35.76
|
15,800 | 35.72 | 36.41 | 35.44 | 8,000 | 400 | 0.3 | |
27/02/2023 |
35.72
|
74,000 | 35.86 | 35.86 | 35.21 | 37,900 | 524 | 1.4 | |
24/02/2023 |
35.86
|
44,100 | 35.58 | 35.86 | 35.02 | 15,600 | 1,200 | 0.6 | |
23/02/2023 |
35.58
|
40,100 | 35.49 | 35.63 | 35.12 | 18,500 | 900 | 0.7 | |
22/02/2023 |
35.49
|
50,800 | 35.86 | 36.04 | 35.12 | 23,100 | 800 | 0.9 | |
21/02/2023 |
35.86
|
38,600 | 35.81 | 36.00 | 35.12 | 21,100 | 3,300 | 0.7 | |
20/02/2023 |
35.81
|
115,600 | 34.79 | 35.86 | 34.56 | 45,800 | 1,000 | 1.7 | |
17/02/2023 |
34.79
|
26,700 | 34.38 | 34.84 | 34.19 | 9,100 | 1,700 | 0.3 | |
16/02/2023 |
34.38
|
32,000 | 34.19 | 34.66 | 34.15 | 17,000 | 1,000 | 0.6 | |
15/02/2023 |
34.19
|
70,200 | 34.15 | 34.42 | 33.50 | 17,400 | 600 | 0.6 |