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) |
-3.61 | -7.39% | 7,066,800 | -2,670,474 | -143.7 |
44.40
49.76
45.30
|
2 tháng
(2024-07-22) |
-6.05 | -11.79% | 9,451,900 | -2,539,974 | -137.0 |
44.40
51.35
45.30
|
3 tháng
(2024-06-21) |
-11.97 | -20.90% | 11,746,200 | -4,964,872 | -269.4 |
44.40
57.27
45.30
|
6 tháng
(2024-03-25) |
0.42 | 0.95% | 14,774,400 | -4,677,532 | -255.6 |
44.31
57.27
45.30
|
12 tháng
(2023-09-25) |
2.11 | 4.90% | 19,062,000 | -4,867,882 | -266.3 |
41.50
57.27
45.30
|
24 tháng
(2022-09-30) |
5.64 | 14.22% | 30,732,415 | -2,597,804 | -167.7 |
31.55
57.27
45.30
|
36 tháng
(2021-10-05) |
7.50 | 19.84% | 89,566,382 | 5,333,025 | 188.8 |
31.55
57.27
45.30
|
60 tháng
(2019-10-16) |
21.74 | 92.25% | 129,142,251 | 7,270,482 | 265.3 |
19.04
57.27
45.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
37.10
|
38,347 | 38.51 | 38.51 | 37.10 | 400 | 0 | 0.0 | |
16/09/2022 |
38.51
|
49,259 | 38.60 | 38.60 | 37.90 | 8,500 | 0 | 0.4 | |
15/09/2022 |
38.60
|
17,567 | 38.60 | 39.22 | 38.34 | 200 | 0 | 0.0 | |
14/09/2022 |
38.60
|
50,585 | 38.87 | 38.87 | 37.90 | 2,500 | 2 | 0.1 | |
13/09/2022 |
38.87
|
57,401 | 39.57 | 39.66 | 38.34 | 5,210 | 0 | 0.2 | |
12/09/2022 |
39.57
|
13,210 | 39.66 | 40.45 | 39.13 | 200 | 35 | 0.0 | |
09/09/2022 |
39.66
|
10,494 | 39.48 | 40.54 | 39.04 | 2,000 | 0 | 0.1 | |
08/09/2022 |
39.48
|
19,990 | 39.66 | 40.10 | 38.78 | 3,900 | 0 | 0.2 | |
07/09/2022 |
39.66
|
40,100 | 40.89 | 41.33 | 39.66 | 100 | 0 | 0.0 | |
06/09/2022 |
40.89
|
37,498 | 40.98 | 41.60 | 40.54 | 4,900 | 4,600 | 0.0 | |
05/09/2022 |
40.98
|
69,800 | 41.42 | 41.78 | 40.28 | 55,100 | 20,800 | 1.6 | |
31/08/2022 |
41.42
|
94,700 | 40.98 | 41.86 | 38.16 | 43,600 | 26,400 | 0.8 | |
30/08/2022: Cổ tức tiền mặt tỉ lệ: 33% | |||||||||
30/08/2022 |
40.98
|
82,003 | 40.10 | 41.42 | 39.84 | 23,800 | 300 | 1.1 | |
29/08/2022 |
40.10
|
67,211 | 40.18 | 40.18 | 39.28 | 700 | 300 | 0.0 | |
26/08/2022 |
40.18
|
69,805 | 39.94 | 40.27 | 39.53 | 2,500 | 5,500 | -0.1 | |
25/08/2022 |
39.94
|
104,500 | 39.77 | 40.59 | 39.61 | 2,300 | 29,800 | -1.3 | |
24/08/2022 |
39.77
|
114,400 | 40.27 | 40.27 | 39.69 | 100 | 0 | 0.0 | |
23/08/2022 |
40.27
|
40,925 | 40.10 | 40.27 | 39.85 | 400 | 20,600 | -1.0 | |
22/08/2022 |
40.10
|
171,026 | 38.95 | 41.09 | 39.44 | 3,100 | 2,700 | 0.0 | |
19/08/2022 |
38.95
|
137,700 | 37.64 | 39.11 | 37.64 | 6,000 | 11,800 | -0.3 | |
18/08/2022 |
37.64
|
22,800 | 37.96 | 38.05 | 37.55 | 300 | 0 | 0.0 | |
17/08/2022 |
37.96
|
29,707 | 38.13 | 38.13 | 37.72 | 900 | 0 | 0.0 | |
16/08/2022 |
38.13
|
24,325 | 38.13 | 38.54 | 37.47 | 600 | 0 | 0.0 | |
15/08/2022 |
38.13
|
109,100 | 37.80 | 38.21 | 37.80 | 400 | 0 | 0.0 | |
12/08/2022 |
37.80
|
28,210 | 37.80 | 38.05 | 37.47 | 1,900 | 0 | 0.1 | |
11/08/2022 |
37.80
|
90,325 | 37.96 | 38.21 | 37.31 | 76,600 | 0 | 3.6 | |
10/08/2022 |
37.96
|
65,400 | 37.31 | 38.46 | 36.98 | 10,300 | 0 | 0.5 | |
09/08/2022 |
37.31
|
27,629 | 37.06 | 37.39 | 36.90 | 100 | 1,400 | -0.1 | |
08/08/2022 |
37.06
|
17,554 | 37.22 | 37.39 | 37.06 | 100 | 0 | 0.0 | |
05/08/2022 |
37.22
|
15,700 | 37.06 | 37.47 | 36.90 | 700 | 0 | 0.0 | |
04/08/2022 |
37.06
|
26,860 | 37.55 | 37.55 | 36.90 | 1,100 | 0 | 0.0 | |
03/08/2022 |
37.55
|
18,617 | 37.31 | 37.64 | 36.81 | 3,000 | 3,700 | -0.0 | |
02/08/2022 |
37.31
|
43,100 | 37.47 | 38.13 | 36.65 | 7,900 | 100 | 0.3 | |
01/08/2022 |
37.47
|
62,029 | 38.29 | 38.29 | 37.06 | 1,500 | 0 | 0.1 | |
29/07/2022 |
38.29
|
48,600 | 38.13 | 38.62 | 37.14 | 36,600 | 100 | 1.7 | |
28/07/2022 |
38.13
|
45,650 | 38.62 | 38.62 | 37.06 | 16,400 | 10,100 | 0.3 | |
27/07/2022 |
38.62
|
54,800 | 35.75 | 38.62 | 35.58 | 42,700 | 2,000 | 1.9 | |
26/07/2022 |
35.75
|
21,072 | 35.83 | 35.91 | 35.66 | 7,100 | 0 | 0.3 | |
25/07/2022 |
35.83
|
17,207 | 35.99 | 36.16 | 35.75 | 7,300 | 0 | 0.3 | |
22/07/2022 |
35.99
|
19,200 | 36.07 | 36.24 | 35.75 | 4,200 | 0 | 0.2 | |
21/07/2022 |
36.07
|
56,501 | 35.83 | 36.16 | 35.42 | 23,400 | 0 | 1.0 | |
20/07/2022 |
35.83
|
25,953 | 35.75 | 36.81 | 35.75 | 6,100 | 10,000 | -0.2 | |
19/07/2022 |
35.75
|
21,305 | 35.91 | 35.99 | 35.75 | 4,800 | 0 | 0.2 | |
18/07/2022 |
35.91
|
32,700 | 36.16 | 36.32 | 35.91 | 1,100 | 16,000 | -0.7 | |
15/07/2022 |
36.16
|
19,380 | 36.57 | 36.57 | 36.16 | 0 | 0 | 0 | |
14/07/2022 |
36.57
|
12,300 | 36.40 | 36.98 | 36.16 | 1,100 | 3,600 | -0.1 | |
13/07/2022 |
36.40
|
18,010 | 36.40 | 36.81 | 36.16 | 1,300 | 0 | 0.1 | |
12/07/2022 |
36.40
|
50,600 | 35.75 | 36.40 | 32.21 | 17,600 | 15,000 | 0.1 | |
11/07/2022 |
35.75
|
44,846 | 35.99 | 35.99 | 35.50 | 6,600 | 145 | 0.3 | |
08/07/2022 |
35.99
|
66,323 | 36.32 | 36.73 | 35.83 | 2,500 | 19,000 | -0.7 | |
07/07/2022 |
36.32
|
52,500 | 35.50 | 36.81 | 34.92 | 8,600 | 15,200 | -0.3 | |
06/07/2022 |
35.50
|
92,600 | 38.29 | 39.03 | 35.50 | 50,700 | 15,100 | 1.6 | |
05/07/2022 |
38.29
|
141,276 | 39.20 | 40.10 | 38.05 | 60,000 | 75,800 | -0.7 | |
04/07/2022 |
39.20
|
46,400 | 39.28 | 39.44 | 39.11 | 22,200 | 15,300 | 0.3 | |
01/07/2022 |
39.28
|
19,520 | 39.53 | 39.61 | 39.28 | 1,200 | 100 | 0.1 | |
30/06/2022 |
39.53
|
34,604 | 39.44 | 40.27 | 39.44 | 11,800 | 6,500 | 0.3 | |
29/06/2022 |
39.44
|
22,000 | 40.10 | 40.10 | 39.44 | 500 | 5,000 | -0.2 | |
28/06/2022 |
40.10
|
33,515 | 40.10 | 40.27 | 39.53 | 9,500 | 11,400 | -0.1 | |
27/06/2022 |
40.10
|
34,900 | 40.10 | 40.27 | 39.44 | 1,900 | 15,600 | -0.7 | |
24/06/2022 |
40.10
|
15,100 | 40.43 | 40.43 | 39.61 | 700 | 0 | 0.0 | |
23/06/2022 |
40.43
|
23,712 | 40.18 | 41.09 | 39.94 | 400 | 6,500 | -0.3 | |
22/06/2022 |
40.18
|
51,900 | 39.36 | 43.14 | 39.03 | 27,800 | 0 | 1.3 | |
21/06/2022 |
39.36
|
82,900 | 39.69 | 40.18 | 38.62 | 20,500 | 0 | 1.0 | |
20/06/2022 |
39.69
|
35,100 | 40.84 | 41.09 | 39.61 | 13,700 | 400 | 0.6 | |
17/06/2022 |
40.84
|
26,337 | 41.66 | 41.66 | 39.69 | 100 | 0 | 0.0 | |
16/06/2022 |
41.66
|
33,500 | 41.50 | 42.98 | 41.50 | 1,300 | 0 | 0.1 | |
15/06/2022 |
41.50
|
124,640 | 39.94 | 42.24 | 39.44 | 66,240 | 0 | 3.2 | |
14/06/2022 |
39.94
|
78,000 | 39.94 | 40.92 | 39.61 | 15,700 | 0 | 0.8 | |
13/06/2022 |
39.94
|
121,500 | 41.74 | 41.74 | 39.61 | 53,000 | 0 | 2.6 | |
10/06/2022 |
41.74
|
58,025 | 42.98 | 42.98 | 41.25 | 7,300 | 0 | 0.4 | |
09/06/2022 |
42.98
|
28,500 | 43.55 | 43.55 | 42.89 | 100 | 1,200 | -0.1 | |
08/06/2022 |
43.55
|
256,013 | 42.24 | 43.96 | 42.24 | 63,200 | 73,800 | -0.6 | |
07/06/2022 |
42.24
|
203,845 | 40.27 | 42.24 | 39.85 | 76,100 | 0 | 3.7 | |
06/06/2022 |
40.27
|
47,501 | 40.68 | 41.74 | 40.27 | 1,700 | 0 | 0.1 | |
03/06/2022 |
40.68
|
32,300 | 41.50 | 41.50 | 40.59 | 300 | 100 | 0.0 | |
02/06/2022 |
41.50
|
92,700 | 41.09 | 41.83 | 40.27 | 19,700 | 8,400 | 0.6 | |
01/06/2022 |
41.09
|
30,700 | 41.50 | 41.50 | 40.27 | 900 | 0 | 0.0 | |
31/05/2022 |
41.50
|
78,405 | 41.25 | 41.91 | 40.51 | 29,000 | 0 | 1.5 | |
30/05/2022 |
41.25
|
52,820 | 41.25 | 41.50 | 40.68 | 800 | 0 | 0.0 | |
27/05/2022 |
41.25
|
54,200 | 41.50 | 41.83 | 41.00 | 3,700 | 1,000 | 0.1 | |
26/05/2022 |
41.50
|
27,714 | 41.83 | 43.14 | 41.50 | 100 | 0 | 0.0 | |
25/05/2022 |
41.83
|
209,308 | 39.85 | 41.91 | 39.94 | 149,200 | 34,500 | 5.7 | |
24/05/2022 |
39.85
|
46,105 | 40.27 | 40.68 | 39.53 | 31,000 | 13,400 | 0.9 | |
23/05/2022 |
40.27
|
33,015 | 40.18 | 41.74 | 39.85 | 20,200 | 0 | 1.0 | |
20/05/2022 |
40.18
|
54,803 | 40.18 | 41.50 | 39.69 | 24,400 | 0 | 1.2 | |
19/05/2022 |
40.18
|
132,014 | 40.68 | 40.84 | 36.98 | 27,100 | 0 | 1.3 | |
18/05/2022 |
40.68
|
59,713 | 41.09 | 41.91 | 40.68 | 100 | 0 | 0.0 | |
17/05/2022 |
41.09
|
51,111 | 38.87 | 41.09 | 38.54 | 10,600 | 800 | 0.5 | |
16/05/2022 |
38.87
|
164,306 | 39.03 | 41.42 | 38.87 | 119,100 | 1,600 | 5.6 | |
13/05/2022 |
39.03
|
280,120 | 39.85 | 40.68 | 38.95 | 196,700 | 0 | 9.4 | |
12/05/2022 |
39.85
|
134,100 | 42.32 | 42.32 | 38.46 | 54,400 | 0 | 2.7 | |
11/05/2022 |
42.32
|
57,900 | 41.50 | 42.32 | 40.68 | 3,300 | 0 | 0.2 | |
10/05/2022 |
41.50
|
107,130 | 40.27 | 41.50 | 38.29 | 19,800 | 100 | 1.0 | |
09/05/2022 |
40.27
|
224,120 | 44.54 | 44.62 | 40.27 | 12,100 | 0 | 0.6 | |
06/05/2022 |
44.54
|
140,500 | 44.29 | 45.20 | 43.39 | 38,500 | 49,200 | -0.6 | |
05/05/2022 |
44.29
|
104,601 | 44.37 | 46.43 | 43.55 | 1,200 | 7,000 | -0.3 | |
04/05/2022 |
44.37
|
95,300 | 44.37 | 46.59 | 43.14 | 0 | 13,600 | -0.7 | |
29/04/2022 |
44.37
|
150,600 | 41.58 | 45.03 | 41.58 | 47,500 | 0 | 2.5 | |
28/04/2022 |
41.58
|
71,700 | 41.50 | 42.24 | 41.17 | 14,900 | 700 | 0.7 | |
27/04/2022 |
41.50
|
32,800 | 41.25 | 42.32 | 40.27 | 4,700 | 0 | 0.2 |