Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-3.80 | -5.78% | 1,267,200 | 68,000 | 4.3 |
61.70
66.40
62
|
2 tháng
(2024-07-22) |
-7.80 | -11.17% | 4,414,900 | 28,185 | 2.3 |
59.80
69.80
62
|
3 tháng
(2024-06-21) |
-12.06 | -16.28% | 8,371,200 | 85,784 | 6.6 |
59.80
74.06
62
|
6 tháng
(2024-03-25) |
0.07 | 0.12% | 33,278,600 | 282,900 | 22.1 |
59.80
75.44
62
|
12 tháng
(2023-09-25) |
6.56 | 11.83% | 70,413,900 | 3,153,056 | 197.9 |
50.25
75.44
62
|
24 tháng
(2022-09-30) |
15.22 | 32.54% | 162,967,800 | 4,526,850 | 288.0 |
32.38
75.44
62
|
36 tháng
(2021-10-05) |
-11.41 | -15.54% | 218,384,500 | 2,155,510 | 96.7 |
32.38
82.81
62
|
60 tháng
(2019-10-16) |
20.99 | 51.20% | 313,919,790 | 1,941,620 | 198.1 |
18.30
82.81
62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
39.15
|
66,900 | 39.10 | 39.19 | 38.64 | 10,000 | 0 | 0.4 | |
13/02/2023 |
39.10
|
244,000 | 40.48 | 40.48 | 37.90 | 25,000 | 700 | 1.0 | |
10/02/2023 |
40.48
|
73,200 | 40.94 | 41.03 | 40.30 | 0 | 0 | 0.0 | |
09/02/2023 |
40.94
|
250,300 | 41.22 | 41.35 | 40.57 | 0 | 0 | 0.0 | |
08/02/2023 |
41.22
|
171,800 | 41.17 | 41.31 | 40.30 | 700 | 0 | 0.0 | |
07/02/2023 |
41.17
|
140,600 | 41.22 | 41.77 | 40.48 | 3,100 | 0 | 0.1 | |
06/02/2023 |
41.22
|
54,500 | 41.77 | 41.77 | 40.02 | 6,100 | 0 | 0.3 | |
03/02/2023 |
41.77
|
156,600 | 41.31 | 41.77 | 40.48 | 14,900 | 0 | 0.7 | |
02/02/2023 |
41.31
|
329,500 | 41.40 | 41.45 | 40.02 | 49,192 | 100,038 | -2.3 | |
01/02/2023 |
41.40
|
563,100 | 43.10 | 43.52 | 41.22 | 100 | 37,400 | -1.7 | |
31/01/2023 |
43.10
|
581,200 | 43.24 | 43.24 | 41.40 | 0 | 22,780 | -1.1 | |
30/01/2023 |
43.24
|
603,900 | 42.32 | 44.39 | 42.32 | 400 | 277,988 | -13.0 | |
27/01/2023 |
42.32
|
346,300 | 41.31 | 42.32 | 41.40 | 15,800 | 5,000 | 0.5 | |
19/01/2023 |
41.31
|
335,500 | 41.12 | 41.58 | 40.48 | 2,600 | 74,320 | -3.2 | |
18/01/2023 |
41.12
|
520,400 | 41.03 | 41.40 | 40.66 | 7,300 | 100 | 0.3 | |
17/01/2023 |
41.03
|
407,900 | 41.08 | 41.22 | 40.02 | 0 | 53,480 | -2.4 | |
16/01/2023 |
41.08
|
271,000 | 41.35 | 41.35 | 40.07 | 0 | 113,360 | -5.1 | |
13/01/2023 |
41.35
|
455,900 | 39.42 | 41.35 | 39.01 | 700 | 6,400 | -0.3 | |
12/01/2023 |
39.42
|
231,500 | 39.56 | 39.74 | 38.69 | 66,500 | 5,260 | 2.6 | |
11/01/2023 |
39.56
|
249,700 | 37.17 | 39.56 | 37.35 | 36,600 | 800 | 1.5 | |
10/01/2023 |
37.17
|
91,400 | 38.09 | 38.18 | 36.98 | 3,300 | 26,680 | -0.9 | |
09/01/2023 |
38.09
|
170,400 | 38.04 | 38.73 | 36.94 | 900 | 95,020 | -3.9 | |
06/01/2023 |
38.04
|
149,900 | 38.46 | 38.78 | 38.00 | 6,410 | 0 | 0.3 | |
05/01/2023 |
38.46
|
133,100 | 39.56 | 40.02 | 38.36 | 400 | 52,820 | -2.2 | |
04/01/2023 |
39.56
|
117,900 | 38.41 | 39.79 | 38.36 | 6,100 | 0 | 0.3 | |
03/01/2023 |
38.41
|
560,800 | 38.55 | 38.64 | 37.35 | 100 | 480,640 | -20.1 | |
30/12/2022 |
38.55
|
90,300 | 38.18 | 39.05 | 37.72 | 3,700 | 6,800 | -0.1 | |
29/12/2022 |
38.18
|
68,500 | 37.08 | 38.18 | 36.71 | 5,300 | 2,000 | 0.1 | |
28/12/2022 |
37.08
|
61,200 | 36.80 | 37.58 | 36.34 | 3,000 | 148 | 0.1 | |
27/12/2022 |
36.80
|
220,000 | 37.90 | 38.18 | 36.06 | 9,000 | 76,500 | -2.7 | |
26/12/2022 |
37.90
|
142,500 | 40.43 | 40.43 | 37.90 | 600 | 30,700 | -1.2 | |
23/12/2022 |
40.43
|
269,600 | 40.48 | 40.53 | 38.82 | 300 | 111,920 | -4.9 | |
22/12/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/12/2022 |
40.48
|
100,600 | 40.48 | 40.99 | 39.84 | 400 | 4,562 | -0.2 | |
21/12/2022 |
40.48
|
309,200 | 40.48 | 40.93 | 38.68 | 100 | 12,500 | -0.6 | |
20/12/2022 |
40.48
|
269,600 | 41.69 | 41.69 | 39.85 | 5,100 | 12,200 | -0.3 | |
19/12/2022 |
41.69
|
561,300 | 39.81 | 42.28 | 39.76 | 4,900 | 9,526 | -0.2 | |
16/12/2022 |
39.81
|
90,300 | 39.99 | 39.99 | 39.09 | 12,600 | 800 | 0.5 | |
15/12/2022 |
39.99
|
231,300 | 39.99 | 40.08 | 38.77 | 2,300 | 97,900 | -4.2 | |
14/12/2022 |
39.99
|
310,400 | 39.49 | 40.21 | 39.18 | 8,100 | 3,000 | 0.2 | |
13/12/2022 |
39.49
|
322,200 | 39.18 | 39.49 | 38.01 | 37,141 | 209,820 | -7.6 | |
12/12/2022 |
39.18
|
360,600 | 38.68 | 40.39 | 38.23 | 8,300 | 0 | 0.4 | |
09/12/2022 |
38.68
|
74,100 | 39.13 | 39.22 | 38.32 | 4,800 | 1,100 | 0.2 | |
08/12/2022 |
39.13
|
344,100 | 39.49 | 39.76 | 38.10 | 4,100 | 134,420 | -5.7 | |
07/12/2022 |
39.49
|
201,300 | 38.05 | 39.49 | 37.11 | 24,800 | 8,300 | 0.7 | |
06/12/2022 |
38.05
|
428,500 | 39.31 | 39.31 | 37.33 | 51,500 | 90,180 | -1.6 | |
05/12/2022 |
39.31
|
288,700 | 39.13 | 40.08 | 38.95 | 7,100 | 1,100 | 0.3 | |
02/12/2022 |
39.13
|
238,800 | 38.86 | 39.58 | 38.23 | 16,900 | 1,600 | 0.7 | |
01/12/2022 |
38.86
|
410,900 | 39.18 | 39.85 | 37.92 | 6,100 | 42,600 | -1.6 | |
30/11/2022 |
39.18
|
465,000 | 38.50 | 39.58 | 38.50 | 3,500 | 18,100 | -0.6 | |
29/11/2022 |
38.50
|
669,600 | 35.98 | 38.50 | 36.43 | 31,800 | 79,280 | -2.0 | |
28/11/2022 |
35.98
|
407,400 | 34.45 | 35.98 | 35.08 | 6,000 | 119,760 | -4.6 | |
25/11/2022 |
34.45
|
370,500 | 33.33 | 34.45 | 32.83 | 29,200 | 4,000 | 1.0 | |
24/11/2022 |
33.33
|
280,600 | 33.55 | 33.55 | 32.52 | 7,000 | 166,478 | -5.9 | |
23/11/2022 |
33.55
|
146,900 | 33.60 | 33.82 | 33.10 | 13,100 | 1,900 | 0.4 | |
22/11/2022 |
33.60
|
461,500 | 33.19 | 34.45 | 32.56 | 21,200 | 187,960 | -6.2 | |
21/11/2022 |
33.19
|
400,300 | 33.60 | 33.96 | 32.56 | 89,700 | 158,580 | -2.5 | |
18/11/2022 |
33.60
|
271,700 | 33.46 | 33.60 | 32.38 | 3,400 | 13,300 | -0.4 | |
17/11/2022 |
33.46
|
242,000 | 33.46 | 34.18 | 32.20 | 10,300 | 102,800 | -3.4 | |
16/11/2022 |
33.46
|
344,000 | 32.38 | 34.18 | 30.14 | 126,700 | 6,900 | 4.5 | |
15/11/2022 |
32.38
|
743,100 | 33.64 | 33.64 | 31.30 | 59,000 | 0 | 2.1 | |
14/11/2022 |
33.64
|
530,000 | 33.87 | 33.87 | 31.53 | 14,100 | 21,900 | -0.3 | |
11/11/2022 |
33.87
|
1,120,500 | 36.39 | 36.84 | 33.87 | 128,811 | 15,900 | 4.3 | |
10/11/2022 |
36.39
|
122,800 | 39.09 | 39.49 | 36.39 | 0 | 11,585 | -0.5 | |
09/11/2022 |
39.09
|
1,966,100 | 36.61 | 39.13 | 36.57 | 3,600 | 500 | 0.1 | |
08/11/2022 |
36.61
|
347,900 | 39.36 | 39.36 | 36.61 | 38,300 | 560 | 1.5 | |
07/11/2022 |
39.36
|
309,400 | 42.28 | 42.73 | 39.36 | 3,500 | 4,300 | -0.0 | |
04/11/2022 |
42.28
|
71,400 | 43.94 | 44.03 | 42.28 | 0 | 300 | -0.0 | |
03/11/2022 |
43.94
|
105,500 | 42.68 | 44.44 | 42.68 | 57,500 | 2,800 | 2.7 | |
02/11/2022 |
42.68
|
230,600 | 43.27 | 43.27 | 42.64 | 0 | 106,300 | -5.0 | |
01/11/2022 |
43.27
|
207,500 | 44.98 | 45.43 | 43.09 | 9,300 | 121,800 | -5.4 | |
31/10/2022 |
44.98
|
84,800 | 45.52 | 46.33 | 44.98 | 22,900 | 9,762 | 0.7 | |
28/10/2022 |
45.52
|
60,000 | 44.98 | 46.33 | 44.80 | 1,278 | 3,200 | -0.1 | |
27/10/2022 |
44.98
|
80,100 | 43.54 | 45.70 | 43.31 | 44,800 | 8,800 | 1.8 | |
26/10/2022 |
43.54
|
41,900 | 43.81 | 44.26 | 43.27 | 0 | 11,300 | -0.5 | |
25/10/2022 |
43.81
|
110,200 | 45.43 | 45.43 | 43.09 | 11,800 | 24,500 | -0.6 | |
24/10/2022 |
45.43
|
204,800 | 47.23 | 47.23 | 44.08 | 1,600 | 21,800 | -1.0 | |
21/10/2022 |
47.23
|
562,300 | 47.50 | 47.77 | 45.34 | 6,600 | 76,900 | -3.6 | |
20/10/2022 |
47.50
|
126,600 | 48.31 | 49.75 | 47.32 | 29,700 | 7,200 | 1.2 | |
19/10/2022 |
48.31
|
54,900 | 48.58 | 49.30 | 48.04 | 0 | 5,000 | -0.3 | |
18/10/2022 |
48.58
|
477,000 | 50.38 | 50.38 | 47.77 | 1,500 | 16,800 | -0.8 | |
17/10/2022 |
50.38
|
306,500 | 49.48 | 50.38 | 47.86 | 2,600 | 17,700 | -0.8 | |
14/10/2022 |
49.48
|
408,400 | 46.69 | 49.48 | 45.88 | 3,100 | 13,600 | -0.6 | |
13/10/2022 |
46.69
|
76,200 | 46.42 | 46.78 | 45.88 | 0 | 25,507 | -1.3 | |
12/10/2022 |
46.42
|
106,100 | 45.52 | 47.32 | 44.89 | 4,200 | 601 | 0.2 | |
11/10/2022 |
45.52
|
173,600 | 47.68 | 47.68 | 45.52 | 2,500 | 11,983 | -0.5 | |
10/10/2022 |
47.68
|
340,300 | 47.23 | 47.68 | 44.84 | 4,000 | 31,300 | -1.4 | |
07/10/2022 |
47.23
|
474,800 | 46.69 | 48.31 | 44.62 | 7,200 | 9,288 | -0.1 | |
06/10/2022 |
46.69
|
480,500 | 44.08 | 47.14 | 43.36 | 24,000 | 13,160 | 0.6 | |
05/10/2022 |
44.08
|
131,000 | 42.10 | 44.44 | 42.28 | 29,600 | 2,100 | 1.3 | |
04/10/2022 |
42.10
|
259,100 | 43.54 | 43.63 | 41.38 | 39,400 | 38,960 | 0.0 | |
03/10/2022 |
43.54
|
264,500 | 46.78 | 46.78 | 43.54 | 18,600 | 42,100 | -1.1 | |
30/09/2022 |
46.78
|
200,500 | 47.68 | 47.68 | 45.52 | 6,700 | 70,400 | -3.3 | |
29/09/2022 |
47.68
|
197,400 | 48.31 | 48.76 | 46.78 | 13,600 | 52,220 | -2.0 | |
28/09/2022 |
48.31
|
320,400 | 48.31 | 48.40 | 47.23 | 0 | 34,000 | -1.8 | |
27/09/2022 |
48.31
|
133,100 | 49.75 | 49.75 | 47.05 | 12,200 | 16,440 | -0.2 | |
26/09/2022 |
49.75
|
261,700 | 53.07 | 53.07 | 49.39 | 6,800 | 1,116 | 0.3 | |
23/09/2022 |
53.07
|
79,300 | 52.80 | 53.34 | 52.17 | 10,000 | 800 | 0.5 | |
22/09/2022 |
52.80
|
179,600 | 53.07 | 53.07 | 51.55 | 11,600 | 8,760 | 0.2 | |
21/09/2022 |
53.07
|
59,300 | 53.88 | 53.88 | 52.89 | 1,000 | 0 | 0.1 | |
20/09/2022 |
53.88
|
91,700 | 53.07 | 53.97 | 52.71 | 14,200 | 2,460 | 0.7 |