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) |
-1.30 | -2.70% | 523,600 | -240,440 | -11.3 |
46.30
48.50
46.80
|
2 tháng
(2024-07-22) |
-2.70 | -5.45% | 1,036,300 | -323,852 | -15.4 |
46.30
49.50
46.80
|
3 tháng
(2024-06-21) |
-3.40 | -6.77% | 1,899,600 | -308,832 | -14.4 |
46.30
52
46.80
|
6 tháng
(2024-03-25) |
-0.35 | -0.74% | 5,739,500 | -196,192 | -9.1 |
45.23
52.60
46.80
|
12 tháng
(2023-09-25) |
0.52 | 1.11% | 13,668,100 | 462,708 | 22.1 |
39.89
52.60
46.80
|
24 tháng
(2022-09-30) |
4.62 | 10.95% | 27,393,100 | 12,959 | -1.9 |
27.51
52.60
46.80
|
36 tháng
(2021-10-05) |
2.30 | 5.17% | 72,612,500 | 9,254,425 | 461.3 |
27.51
65.86
46.80
|
60 tháng
(2019-10-16) |
26.51 | 130.66% | 195,844,740 | 10,353,055 | 491.5 |
12.31
65.86
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
45.48
|
71,400 | 46.31 | 46.31 | 45.21 | 1,000 | 1,500 | -0.0 | |
16/09/2022 |
46.31
|
46,800 | 46.31 | 46.67 | 45.94 | 0 | 11,972 | -0.6 | |
15/09/2022 |
46.31
|
38,800 | 46.31 | 47.04 | 46.31 | 100 | 64 | 0.1 | |
14/09/2022 |
46.31
|
48,800 | 46.77 | 46.77 | 45.85 | 2,300 | 546 | 0.0 | |
13/09/2022 |
46.77
|
101,800 | 46.12 | 47.59 | 45.94 | 500 | 8 | 0.0 | |
12/09/2022 |
46.12
|
62,800 | 46.31 | 46.67 | 45.85 | 500 | 84 | 0.0 | |
09/09/2022 |
46.31
|
67,600 | 45.48 | 46.31 | 45.39 | 1,200 | 600 | 0.0 | |
08/09/2022 |
45.48
|
87,200 | 45.85 | 46.03 | 45.48 | 4,300 | 6,700 | -0.1 | |
07/09/2022 |
45.85
|
171,300 | 46.67 | 47.50 | 45.85 | 29,900 | 5,100 | 1.2 | |
06/09/2022 |
46.67
|
67,500 | 47.32 | 47.59 | 46.31 | 1,000 | 1,800 | -0.0 | |
05/09/2022 |
47.32
|
43,900 | 47.77 | 47.77 | 47.22 | 100 | 900 | -0.0 | |
31/08/2022 |
47.77
|
193,100 | 46.12 | 47.87 | 45.02 | 6,600 | 8,000 | -0.1 | |
30/08/2022 |
46.12
|
97,300 | 46.03 | 46.77 | 45.48 | 2,200 | 11,800 | -0.5 | |
29/08/2022 |
46.03
|
193,000 | 47.32 | 47.32 | 45.39 | 0 | 105,700 | -5.3 | |
26/08/2022 |
47.32
|
229,900 | 48.78 | 48.88 | 47.22 | 3,700 | 100,500 | -5.0 | |
25/08/2022 |
48.78
|
321,000 | 47.32 | 48.97 | 47.13 | 2,900 | 0 | 0.2 | |
24/08/2022 |
47.32
|
91,500 | 46.67 | 47.59 | 46.03 | 8,600 | 0 | 0.4 | |
23/08/2022 |
46.67
|
116,600 | 44.93 | 46.67 | 44.57 | 900 | 200 | 0.0 | |
22/08/2022 |
44.93
|
233,400 | 46.40 | 46.40 | 44.93 | 3,300 | 113,900 | -5.4 | |
19/08/2022 |
46.40
|
84,800 | 46.77 | 47.13 | 46.31 | 800 | 5,200 | -0.2 | |
18/08/2022 |
46.77
|
148,400 | 47.59 | 47.59 | 46.67 | 2,500 | 2,900 | -0.0 | |
17/08/2022 |
47.59
|
117,600 | 47.77 | 48.60 | 47.59 | 2,500 | 12,000 | -0.5 | |
16/08/2022 |
47.77
|
81,100 | 47.77 | 47.87 | 47.59 | 2,300 | 4,700 | -0.1 | |
15/08/2022 |
47.77
|
141,900 | 48.05 | 48.51 | 47.59 | 3,900 | 4,800 | -0.0 | |
12/08/2022 |
48.05
|
94,000 | 47.68 | 48.42 | 46.95 | 0 | 1,600 | -0.1 | |
11/08/2022 |
47.68
|
208,600 | 47.68 | 48.60 | 46.77 | 0 | 6,900 | -0.4 | |
10/08/2022 |
47.68
|
149,500 | 48.14 | 48.42 | 47.68 | 300 | 33,700 | -1.7 | |
09/08/2022 |
48.14
|
255,300 | 48.42 | 49.06 | 48.05 | 2,700 | 4,100 | -0.1 | |
08/08/2022 |
48.42
|
375,100 | 46.49 | 48.60 | 46.31 | 8,600 | 1,400 | 0.4 | |
05/08/2022 |
46.49
|
91,000 | 46.86 | 46.86 | 46.31 | 0 | 2,700 | -0.1 | |
04/08/2022 |
46.86
|
161,900 | 46.95 | 47.22 | 46.40 | 500 | 4,600 | -0.2 | |
03/08/2022 |
46.95
|
184,000 | 46.12 | 47.22 | 46.40 | 12,700 | 20,000 | -0.4 | |
02/08/2022 |
46.12
|
107,100 | 45.39 | 46.22 | 45.48 | 3,700 | 3,100 | 0.0 | |
01/08/2022 |
45.39
|
278,700 | 45.57 | 45.76 | 44.43 | 11,700 | 102,900 | -4.5 | |
29/07/2022 |
45.57
|
203,600 | 46.77 | 46.86 | 45.53 | 6,900 | 101,100 | -4.7 | |
28/07/2022 |
46.77
|
141,100 | 46.67 | 47.13 | 46.31 | 3,900 | 32,000 | -1.4 | |
27/07/2022 |
46.67
|
137,400 | 45.85 | 46.67 | 45.39 | 8,600 | 1,300 | 0.4 | |
26/07/2022 |
45.85
|
199,800 | 48.69 | 48.69 | 45.85 | 1,100 | 7,400 | -0.3 | |
25/07/2022 |
48.69
|
71,500 | 49.52 | 49.52 | 47.68 | 500 | 10,800 | -0.5 | |
22/07/2022 |
49.52
|
97,000 | 49.70 | 49.88 | 48.60 | 1,000 | 6,500 | -0.3 | |
21/07/2022 |
49.70
|
177,000 | 49.43 | 50.53 | 49.24 | 0 | 2,800 | -0.2 | |
20/07/2022 |
49.43
|
156,500 | 48.51 | 49.88 | 48.42 | 4,800 | 15,500 | -0.6 | |
19/07/2022 |
48.51
|
110,300 | 48.60 | 48.60 | 47.50 | 11,800 | 6,600 | 0.3 | |
18/07/2022 |
48.60
|
80,400 | 48.51 | 49.43 | 47.59 | 700 | 18,500 | -0.9 | |
15/07/2022 |
48.51
|
74,700 | 48.23 | 48.51 | 47.04 | 100 | 3,000 | -0.2 | |
14/07/2022 |
48.23
|
102,400 | 49.43 | 49.43 | 47.22 | 7,000 | 4,200 | 0.1 | |
13/07/2022 |
49.43
|
45,600 | 49.43 | 50.07 | 48.14 | 1,600 | 6,900 | -0.3 | |
12/07/2022 |
49.43
|
56,500 | 46.95 | 49.43 | 46.77 | 1,400 | 300 | 0.1 | |
11/07/2022 |
46.95
|
72,500 | 46.95 | 47.50 | 45.85 | 700 | 5,200 | -0.2 | |
08/07/2022 |
46.95
|
229,300 | 46.31 | 46.95 | 45.57 | 1,500 | 4,100 | -0.2 | |
07/07/2022 |
46.31
|
148,000 | 47.96 | 48.14 | 45.85 | 8,100 | 72,300 | -3.2 | |
06/07/2022 |
47.96
|
77,100 | 49.98 | 50.34 | 47.68 | 9,300 | 15,700 | -0.3 | |
05/07/2022 |
49.98
|
78,300 | 53.19 | 53.19 | 49.98 | 700 | 18,300 | -1.0 | |
04/07/2022 |
53.19
|
134,100 | 53.92 | 55.11 | 52.36 | 4,400 | 16,800 | -0.7 | |
01/07/2022 |
53.92
|
89,400 | 53.92 | 53.92 | 51.81 | 4,300 | 5,200 | -0.1 | |
30/06/2022 |
53.92
|
61,800 | 55.84 | 55.84 | 53.92 | 300 | 2,900 | -0.2 | |
29/06/2022 |
55.84
|
180,100 | 56.39 | 56.39 | 53.64 | 500 | 17,900 | -1.0 | |
28/06/2022 |
56.39
|
97,500 | 57.49 | 57.49 | 56.39 | 500 | 2,300 | -0.1 | |
27/06/2022 |
57.49
|
74,700 | 56.94 | 57.77 | 56.58 | 1,400 | 1,800 | -0.0 | |
24/06/2022 |
56.94
|
97,900 | 57.68 | 58.87 | 56.85 | 0 | 8,000 | -0.5 | |
23/06/2022 |
57.68
|
139,200 | 55.66 | 57.68 | 52.27 | 1,000 | 6,500 | -0.3 | |
22/06/2022 |
55.66
|
48,900 | 57.68 | 57.68 | 55.39 | 700 | 6,800 | -0.4 | |
21/06/2022 |
57.68
|
112,700 | 57.95 | 58.87 | 53.92 | 900 | 14,300 | -0.8 | |
20/06/2022 |
57.95
|
260,000 | 56.49 | 58.69 | 56.39 | 2,300 | 17,800 | -1.0 | |
17/06/2022 |
56.49
|
58,300 | 55.94 | 56.49 | 54.19 | 4,500 | 4,300 | 0.0 | |
16/06/2022 |
55.94
|
125,800 | 55.02 | 57.13 | 55.02 | 2,000 | 4,900 | -0.2 | |
15/06/2022 |
55.02
|
103,800 | 55.02 | 55.11 | 52.63 | 5,700 | 6,100 | -0.0 | |
14/06/2022 |
55.02
|
89,400 | 54.65 | 56.39 | 53.19 | 4,300 | 6,200 | -0.1 | |
13/06/2022 |
54.65
|
224,400 | 58.69 | 58.69 | 54.65 | 10,100 | 0 | 0.6 | |
10/06/2022 |
58.69
|
323,800 | 62.81 | 62.81 | 58.69 | 1,300 | 9,400 | -0.5 | |
09/06/2022 |
62.81
|
104,200 | 63.18 | 63.18 | 61.25 | 200 | 9,700 | -0.7 | |
08/06/2022 |
63.18
|
264,500 | 63.73 | 63.91 | 61.71 | 3,100 | 7,800 | -0.3 | |
07/06/2022 |
63.73
|
213,100 | 62.36 | 63.73 | 60.52 | 12,000 | 13,300 | -0.1 | |
06/06/2022 |
62.36
|
174,800 | 63.09 | 63.82 | 61.90 | 10,700 | 6,800 | 0.3 | |
03/06/2022 |
63.09
|
257,900 | 62.36 | 63.36 | 60.98 | 9,500 | 12,500 | -0.2 | |
02/06/2022 |
62.36
|
234,200 | 60.98 | 62.54 | 60.06 | 4,800 | 7,000 | -0.1 | |
01/06/2022 |
60.98
|
182,000 | 57.31 | 61.16 | 56.39 | 2,600 | 7,600 | -0.3 | |
31/05/2022 |
57.31
|
160,900 | 57.31 | 57.77 | 54.93 | 700 | 5,900 | -0.3 | |
30/05/2022 |
57.31
|
190,800 | 56.76 | 57.49 | 55.48 | 3,900 | 3,400 | 0.0 | |
27/05/2022 |
56.76
|
119,800 | 54.93 | 57.13 | 53.19 | 0 | 3,100 | -0.2 | |
26/05/2022 |
54.93
|
129,300 | 54.29 | 55.94 | 52.27 | 2,200 | 10,100 | -0.5 | |
25/05/2022 |
54.29
|
331,000 | 50.80 | 54.29 | 51.35 | 400 | 700 | -0.0 | |
24/05/2022 |
50.80
|
62,300 | 50.89 | 51.63 | 49.06 | 3,300 | 5,000 | -0.1 | |
23/05/2022 |
50.89
|
90,600 | 50.89 | 52.18 | 49.06 | 1,600 | 18,200 | -0.9 | |
20/05/2022 |
50.89
|
81,800 | 51.26 | 51.26 | 49.52 | 1,000 | 4,200 | -0.2 | |
19/05/2022 |
51.26
|
57,800 | 50.80 | 51.26 | 48.05 | 3,400 | 2,100 | 0.1 | |
18/05/2022 |
50.80
|
84,100 | 50.25 | 51.81 | 50.25 | 3,300 | 7,400 | -0.2 | |
17/05/2022 |
50.25
|
227,400 | 47.22 | 50.53 | 44.47 | 12,800 | 5,200 | 0.4 | |
16/05/2022 |
47.22
|
135,600 | 50.71 | 53.55 | 47.22 | 6,800 | 800 | 0.3 | |
13/05/2022 |
50.71
|
255,100 | 54.47 | 54.47 | 50.71 | 12,200 | 9,200 | 0.2 | |
12/05/2022 |
54.47
|
122,300 | 58.50 | 58.50 | 54.47 | 1,900 | 8,400 | -0.4 | |
11/05/2022 |
58.50
|
51,700 | 58.69 | 59.15 | 56.12 | 1,500 | 4,100 | -0.2 | |
10/05/2022 |
58.69
|
111,600 | 56.21 | 58.69 | 52.54 | 3,700 | 4,900 | -0.1 | |
09/05/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
09/05/2022 |
56.21
|
158,900 | 60.43 | 60.52 | 56.21 | 3,300 | 5,700 | -0.1 | |
06/05/2022 |
60.43
|
110,700 | 60.52 | 61.32 | 57.85 | 400 | 5,300 | -0.3 | |
05/05/2022 |
60.52
|
81,800 | 60.43 | 61.32 | 57.67 | 6,600 | 3,300 | 0.2 | |
04/05/2022 |
60.43
|
101,200 | 59.45 | 60.61 | 58.83 | 2,200 | 6,000 | -0.3 | |
29/04/2022 |
59.45
|
172,100 | 56.96 | 59.54 | 56.16 | 4,600 | 25,600 | -1.4 | |
28/04/2022 |
56.96
|
123,900 | 56.87 | 57.85 | 55.18 | 4,700 | 14,700 | -0.6 | |
27/04/2022 |
56.87
|
134,700 | 53.31 | 56.96 | 51.62 | 7,400 | 18,900 | -0.7 |