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) |
-0.90 | -1.20% | 155,300 | 46,710 | 3.5 |
73.10
75.30
74.10
|
2 tháng
(2024-07-22) |
-1.30 | -1.72% | 276,300 | 17,060 | 1.2 |
73.10
75.90
74.10
|
3 tháng
(2024-06-21) |
-3.54 | -4.57% | 549,200 | 11,760 | 0.9 |
73.10
77.64
74.10
|
6 tháng
(2024-03-25) |
1.18 | 1.62% | 1,282,700 | -87,369 | -6.5 |
68.10
77.64
74.10
|
12 tháng
(2023-09-25) |
16.79 | 29.30% | 3,818,700 | 51,331 | 3.3 |
53.59
77.64
74.10
|
24 tháng
(2022-09-30) |
32.11 | 76.49% | 10,205,500 | 783,362 | 49.5 |
34.31
77.64
74.10
|
36 tháng
(2021-10-05) |
32.48 | 78.03% | 18,731,300 | 846,202 | 54.7 |
34.31
77.64
74.10
|
60 tháng
(2019-10-16) |
48.35 | 187.80% | 40,634,570 | 287,432 | 25.9 |
18.12
77.64
74.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
44.52
|
14,400 | 44.14 | 44.52 | 43.76 | 0 | 0 | 0 | |
25/04/2022 |
44.14
|
27,400 | 43.37 | 44.52 | 43.37 | 100 | 0 | 0.0 | |
22/04/2022 |
43.37
|
94,600 | 46.44 | 46.44 | 43.37 | 600 | 16,100 | -0.9 | |
21/04/2022 |
46.44
|
15,600 | 46.21 | 46.83 | 45.75 | 10,100 | 2,600 | 0.5 | |
20/04/2022 |
46.21
|
36,300 | 47.82 | 47.82 | 46.21 | 10,400 | 16,100 | -0.4 | |
19/04/2022 |
47.82
|
152,700 | 46.60 | 49.05 | 46.60 | 20,400 | 75,000 | -3.4 | |
18/04/2022 |
46.60
|
55,900 | 46.67 | 46.75 | 46.14 | 30,900 | 0 | 1.9 | |
15/04/2022 |
46.67
|
30,800 | 46.06 | 46.75 | 45.83 | 100 | 100 | 0 | |
14/04/2022 |
46.06
|
9,400 | 46.37 | 46.44 | 45.75 | 100 | 0 | 0.0 | |
13/04/2022 |
46.37
|
4,100 | 46.06 | 46.67 | 45.91 | 100 | 0 | 0.0 | |
12/04/2022 |
46.06
|
35,200 | 46.44 | 46.44 | 45.52 | 2,000 | 0 | 0.1 | |
08/04/2022 |
46.44
|
35,800 | 46.44 | 47.52 | 45.60 | 8,300 | 0 | 0.5 | |
07/04/2022 |
46.44
|
6,900 | 46.83 | 46.83 | 46.21 | 1,400 | 0 | 0.1 | |
06/04/2022 |
46.83
|
2,100 | 46.98 | 46.98 | 46.06 | 200 | 0 | 0.0 | |
05/04/2022 |
46.98
|
9,200 | 46.98 | 47.36 | 46.83 | 1,400 | 0 | 0.1 | |
04/04/2022 |
46.98
|
29,000 | 46.52 | 47.13 | 46.52 | 300 | 6,900 | -0.4 | |
01/04/2022 |
46.52
|
32,100 | 45.98 | 46.52 | 45.44 | 800 | 0 | 0.0 | |
31/03/2022 |
45.98
|
21,800 | 45.75 | 46.06 | 45.60 | 5,800 | 9,800 | -0.2 | |
30/03/2022 |
45.75
|
29,500 | 45.67 | 46.06 | 45.44 | 100 | 22,200 | -1.3 | |
29/03/2022 |
45.67
|
34,700 | 45.67 | 45.67 | 45.21 | 0 | 21,000 | -1.2 | |
28/03/2022 |
45.67
|
23,700 | 45.75 | 46.21 | 45.14 | 300 | 0 | 0.0 | |
25/03/2022 |
45.75
|
8,900 | 45.75 | 46.52 | 45.29 | 3,200 | 3,000 | 0.0 | |
24/03/2022 |
45.75
|
7,800 | 45.75 | 45.75 | 45.29 | 100 | 5,000 | -0.3 | |
23/03/2022 |
45.75
|
23,200 | 45.29 | 45.83 | 45.29 | 400 | 0 | 0.0 | |
22/03/2022 |
45.29
|
36,900 | 45.21 | 45.29 | 44.98 | 0 | 9,300 | -0.5 | |
21/03/2022 |
45.21
|
9,300 | 45.21 | 45.29 | 44.52 | 0 | 0 | 0 | |
18/03/2022 |
45.21
|
8,200 | 45.14 | 45.29 | 44.75 | 100 | 0 | 0.0 | |
17/03/2022 |
45.14
|
5,800 | 44.60 | 45.44 | 44.68 | 2,700 | 0 | 0.2 | |
16/03/2022 |
44.60
|
54,800 | 45.29 | 45.75 | 44.60 | 6,200 | 39,400 | -2.0 | |
15/03/2022 |
45.29
|
9,400 | 45.29 | 45.29 | 44.52 | 1,400 | 1,100 | 0.0 | |
14/03/2022 |
45.29
|
40,200 | 45.83 | 45.83 | 44.52 | 6,500 | 1,300 | 0.3 | |
11/03/2022 |
45.83
|
26,200 | 46.67 | 46.67 | 45.44 | 1,300 | 3,300 | -0.1 | |
10/03/2022 |
46.67
|
28,100 | 45.98 | 48.36 | 45.91 | 1,900 | 1,800 | 0.0 | |
09/03/2022 |
45.98
|
101,400 | 43.99 | 46.21 | 43.45 | 7,000 | 81,000 | -4.3 | |
08/03/2022 |
43.99
|
163,300 | 45.52 | 47.13 | 43.06 | 1,000 | 128,500 | -7.4 | |
07/03/2022 |
45.52
|
57,500 | 46.98 | 47.13 | 45.52 | 200 | 54,900 | -3.3 | |
04/03/2022 |
46.98
|
15,800 | 47.06 | 48.13 | 46.67 | 800 | 6,900 | -0.4 | |
03/03/2022 |
47.06
|
58,000 | 45.21 | 47.44 | 45.14 | 300 | 11,000 | -0.7 | |
02/03/2022 |
45.21
|
23,500 | 46.06 | 46.06 | 45.21 | 1,100 | 17,900 | -1.0 | |
01/03/2022 |
46.06
|
8,800 | 46.21 | 46.37 | 45.37 | 700 | 1,000 | -0.0 | |
28/02/2022 |
46.21
|
32,800 | 46.21 | 46.52 | 45.21 | 20,300 | 9,000 | 0.7 | |
25/02/2022 |
46.21
|
20,600 | 46.06 | 46.37 | 45.37 | 3,500 | 1,600 | 0.1 | |
24/02/2022 |
46.06
|
36,100 | 46.60 | 46.60 | 45.14 | 300 | 5,600 | -0.3 | |
23/02/2022 |
46.60
|
6,100 | 46.75 | 46.83 | 46.06 | 0 | 1,200 | -0.1 | |
22/02/2022 |
46.75
|
37,500 | 47.36 | 47.36 | 46.06 | 20,100 | 23,800 | -0.2 | |
21/02/2022 |
47.36
|
65,100 | 46.67 | 47.59 | 46.83 | 20,700 | 2,400 | 1.1 | |
18/02/2022 |
46.67
|
36,200 | 46.83 | 46.83 | 45.83 | 30,800 | 3,400 | 1.7 | |
17/02/2022 |
46.83
|
45,700 | 46.44 | 46.98 | 45.44 | 31,200 | 4,100 | 1.7 | |
16/02/2022 |
46.44
|
33,000 | 45.67 | 46.83 | 45.60 | 26,500 | 29,400 | -0.2 | |
15/02/2022 |
45.67
|
31,100 | 46.83 | 47.21 | 45.37 | 1,000 | 1,200 | -0.0 | |
14/02/2022 |
46.83
|
62,300 | 45.67 | 46.83 | 45.29 | 40,800 | 22,700 | 1.1 | |
11/02/2022 |
45.67
|
26,900 | 45.67 | 45.91 | 44.22 | 23,900 | 1,000 | 1.4 | |
10/02/2022 |
45.67
|
18,400 | 45.52 | 45.91 | 44.52 | 15,200 | 1,000 | 0.8 | |
09/02/2022 |
45.52
|
9,600 | 45.29 | 45.67 | 45.29 | 7,900 | 1,100 | 0.4 | |
08/02/2022 |
45.29
|
31,400 | 44.52 | 45.37 | 44.52 | 28,400 | 5,800 | 1.3 | |
07/02/2022 |
44.52
|
31,600 | 43.60 | 46.29 | 43.06 | 22,100 | 1,100 | 1.2 | |
28/01/2022 |
43.60
|
18,100 | 43.22 | 43.60 | 43.22 | 700 | 4,800 | -0.2 | |
27/01/2022 |
43.22
|
13,600 | 43.37 | 43.68 | 43.22 | 200 | 5,700 | -0.3 | |
26/01/2022 |
43.37
|
8,700 | 43.76 | 44.52 | 43.37 | 100 | 4,700 | -0.2 | |
25/01/2022 |
43.76
|
40,200 | 43.83 | 44.52 | 43.14 | 1,800 | 17,100 | -0.9 | |
24/01/2022 |
43.83
|
26,300 | 44.52 | 44.52 | 43.76 | 1,700 | 8,700 | -0.4 | |
21/01/2022 |
44.52
|
12,000 | 44.14 | 44.60 | 44.06 | 0 | 3,700 | -0.2 | |
20/01/2022 |
44.14
|
18,400 | 44.22 | 44.68 | 44.14 | 1,000 | 16,200 | -0.9 | |
19/01/2022 |
44.22
|
12,100 | 44.45 | 44.52 | 43.91 | 100 | 4,700 | -0.3 | |
18/01/2022 |
44.45
|
20,900 | 45.37 | 45.37 | 43.83 | 7,800 | 700 | 0.4 | |
17/01/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
17/01/2022 |
45.37
|
9,000 | 45.21 | 45.83 | 45.14 | 10,600 | 3,200 | 0.4 | |
14/01/2022 |
45.21
|
8,600 | 44.84 | 45.59 | 44.99 | 100 | 500 | -0.0 | |
13/01/2022 |
44.84
|
15,400 | 44.77 | 45.14 | 44.84 | 0 | 500 | -0.0 | |
12/01/2022 |
44.77
|
23,900 | 44.77 | 45.06 | 44.24 | 6,600 | 1,000 | 0.3 | |
11/01/2022 |
44.77
|
7,200 | 44.54 | 44.77 | 44.39 | 0 | 0 | 0 | |
10/01/2022 |
44.54
|
39,500 | 44.69 | 44.91 | 44.24 | 2,100 | 16,700 | -0.8 | |
07/01/2022 |
44.69
|
21,100 | 44.91 | 45.21 | 44.17 | 500 | 6,600 | -0.4 | |
06/01/2022 |
44.91
|
30,900 | 44.77 | 45.59 | 44.77 | 2,400 | 3,800 | -0.1 | |
05/01/2022 |
44.77
|
5,700 | 44.77 | 45.59 | 44.54 | 300 | 2,200 | -0.1 | |
04/01/2022 |
44.77
|
13,400 | 45.14 | 45.14 | 44.62 | 0 | 3,000 | -0.2 | |
31/12/2021 |
45.14
|
11,500 | 45.21 | 45.29 | 44.32 | 400 | 1,300 | -0.1 | |
30/12/2021 |
45.21
|
6,500 | 45.21 | 46.04 | 44.91 | 3,600 | 300 | 0.2 | |
29/12/2021 |
45.21
|
11,500 | 44.62 | 46.41 | 44.54 | 8,200 | 400 | 0.5 | |
28/12/2021 |
44.62
|
15,200 | 45.06 | 45.06 | 44.39 | 1,200 | 500 | 0.0 | |
27/12/2021 |
45.06
|
7,400 | 44.91 | 45.21 | 44.77 | 600 | 100 | 0.0 | |
24/12/2021 |
44.91
|
9,700 | 45.21 | 45.21 | 44.32 | 0 | 0 | 0 | |
23/12/2021 |
45.21
|
38,600 | 44.47 | 45.59 | 44.02 | 21,000 | 1,800 | 1.1 | |
22/12/2021 |
44.47
|
28,800 | 44.77 | 44.84 | 44.39 | 6,500 | 800 | 0.3 | |
21/12/2021 |
44.77
|
20,100 | 45.14 | 45.14 | 44.54 | 1,000 | 600 | 0.0 | |
20/12/2021 |
45.14
|
38,100 | 45.89 | 46.41 | 44.84 | 100 | 3,200 | -0.2 | |
17/12/2021 |
45.89
|
10,300 | 45.89 | 45.96 | 45.44 | 100 | 1,000 | -0.1 | |
16/12/2021 |
45.89
|
30,400 | 45.74 | 47.83 | 45.29 | 0 | 1,300 | -0.1 | |
15/12/2021 |
45.74
|
37,800 | 45.44 | 46.56 | 45.36 | 0 | 1,300 | -0.1 | |
14/12/2021 |
45.44
|
7,600 | 45.81 | 46.41 | 44.99 | 200 | 200 | 0.0 | |
13/12/2021 |
45.81
|
7,000 | 46.19 | 46.26 | 45.36 | 100 | 0 | 0.0 | |
10/12/2021 |
46.19
|
55,100 | 44.91 | 46.34 | 44.91 | 32,000 | 1,600 | 1.9 | |
09/12/2021 |
44.91
|
3,200 | 44.84 | 45.29 | 44.47 | 200 | 900 | -0.0 | |
08/12/2021 |
44.84
|
14,300 | 44.69 | 45.29 | 44.39 | 2,400 | 1,900 | 0.0 | |
07/12/2021 |
44.69
|
16,400 | 44.62 | 45.21 | 44.39 | 11,800 | 1,300 | 0.6 | |
06/12/2021 |
44.62
|
69,800 | 45.14 | 45.36 | 44.54 | 61,000 | 2,900 | 3.5 | |
03/12/2021 |
45.14
|
11,100 | 45.51 | 46.04 | 45.06 | 3,300 | 1,300 | 0.1 | |
02/12/2021 |
45.51
|
95,400 | 45.14 | 45.66 | 44.91 | 71,900 | 47,700 | 1.5 | |
01/12/2021 |
45.14
|
34,700 | 45.21 | 45.59 | 44.77 | 15,500 | 400 | 0.9 | |
30/11/2021 |
45.21
|
65,000 | 45.66 | 45.89 | 45.21 | 35,300 | 1,000 | 2.1 | |
29/11/2021 |
45.66
|
64,300 | 45.29 | 46.04 | 44.54 | 42,000 | 4,800 | 2.2 |