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 | -5.44% | 13,078,600 | -12,149 | -0.8 |
64.70
70.60
66.10
|
2 tháng
(2024-07-22) |
-2.40 | -3.50% | 34,996,200 | -25,401 | -1.7 |
64.70
71.50
66.10
|
3 tháng
(2024-06-21) |
1.60 | 2.48% | 62,102,600 | -63,085 | -4.2 |
62.60
73.90
66.10
|
6 tháng
(2024-03-25) |
11.76 | 21.64% | 127,996,800 | -82,885 | -5.4 |
50.43
73.90
66.10
|
12 tháng
(2023-09-25) |
13.22 | 24.99% | 200,361,900 | -187,132 | -11.0 |
44.58
73.90
66.10
|
24 tháng
(2022-09-30) |
9.64 | 17.07% | 337,306,800 | -354,412 | -9.4 |
44.58
73.90
66.10
|
36 tháng
(2021-10-05) |
22.10 | 50.22% | 559,860,600 | -378,807 | -36.0 |
39.72
73.90
66.10
|
60 tháng
(2019-10-16) |
43.84 | 196.93% | 890,818,940 | -414,237 | -37.8 |
17.21
73.90
66.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
47.12
|
704,100 | 45.46 | 47.18 | 42.72 | 100 | 0 | 0.0 | |
25/04/2022 |
45.46
|
1,317,900 | 48.84 | 49.42 | 45.46 | 0 | 80,100 | -5.7 | |
22/04/2022 |
48.84
|
1,356,300 | 51.52 | 53.18 | 47.95 | 0 | 0 | 0 | |
21/04/2022 |
51.52
|
728,300 | 51.01 | 52.67 | 49.67 | 0 | 100 | -0.0 | |
20/04/2022 |
51.01
|
1,122,400 | 53.94 | 53.94 | 51.01 | 73,000 | 73,000 | 0 | |
19/04/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/04/2022 |
53.94
|
608,500 | 55.86 | 55.98 | 52.92 | 0 | 5,200 | -0.4 | |
18/04/2022 |
55.86
|
852,700 | 54.85 | 56.49 | 53.96 | 0 | 0 | 0 | |
15/04/2022 |
54.85
|
1,484,100 | 51.69 | 55.22 | 51.51 | 76,400 | 75,000 | 0 | |
14/04/2022 |
51.69
|
744,400 | 51.13 | 52.64 | 50.43 | 4,200 | 0 | 0.3 | |
13/04/2022 |
51.13
|
873,400 | 49.87 | 51.69 | 48.92 | 0 | 0 | 0 | |
12/04/2022 |
49.87
|
670,500 | 51.57 | 52.07 | 49.80 | 12,800 | 1,400 | 0.9 | |
08/04/2022 |
51.57
|
964,100 | 51.06 | 51.88 | 50.37 | 42,600 | 34,200 | 0.7 | |
07/04/2022 |
51.06
|
1,025,700 | 53.40 | 54.22 | 51.06 | 0 | 0 | 0 | |
06/04/2022 |
53.40
|
935,400 | 51.69 | 53.59 | 51.25 | 0 | 12,800 | -1.1 | |
05/04/2022 |
51.69
|
800,900 | 52.01 | 52.51 | 51.25 | 1,200 | 12,600 | -0.9 | |
04/04/2022 |
52.01
|
766,200 | 53.02 | 53.52 | 52.01 | 60,000 | 0 | 5.0 | |
01/04/2022 |
53.02
|
1,105,600 | 51.51 | 53.21 | 51.51 | 22,700 | 0 | 1.9 | |
31/03/2022 |
51.51
|
1,059,100 | 51.32 | 53.21 | 51.38 | 181,000 | 1,200 | 14.9 | |
30/03/2022 |
51.32
|
1,382,000 | 50.75 | 51.88 | 49.99 | 900 | 60,000 | -4.8 | |
29/03/2022 |
50.75
|
1,067,000 | 50.37 | 51.51 | 50.37 | 44,500 | 22,700 | 1.8 | |
28/03/2022 |
50.37
|
1,154,500 | 49.80 | 51.00 | 49.30 | 100,000 | 281,000 | -14.5 | |
25/03/2022 |
49.80
|
948,100 | 50.24 | 50.88 | 49.55 | 150,000 | 138,900 | 0.9 | |
24/03/2022 |
50.24
|
2,130,800 | 46.97 | 50.24 | 46.65 | 0 | 44,500 | -3.5 | |
23/03/2022 |
46.97
|
826,600 | 46.71 | 47.79 | 46.46 | 430,600 | 429,500 | 0.1 | |
22/03/2022 |
46.71
|
1,134,400 | 45.39 | 46.97 | 45.33 | 0 | 12,000 | -0.9 | |
21/03/2022 |
45.39
|
318,200 | 45.26 | 45.71 | 45.08 | 0 | 0 | 0 | |
18/03/2022 |
45.26
|
257,700 | 45.26 | 45.71 | 45.20 | 0 | 1,100 | -0.1 | |
17/03/2022 |
45.26
|
293,700 | 44.89 | 45.71 | 44.95 | 0 | 0 | 0 | |
16/03/2022 |
44.89
|
481,100 | 45.39 | 45.71 | 44.89 | 348,403 | 348,403 | 0 | |
15/03/2022 |
45.39
|
264,200 | 45.96 | 45.96 | 45.20 | 0 | 0 | 0 | |
14/03/2022 |
45.96
|
402,400 | 45.52 | 46.34 | 45.20 | 0 | 0 | 0 | |
11/03/2022 |
45.52
|
856,100 | 45.20 | 47.03 | 45.20 | 0 | 0 | 0 | |
10/03/2022 |
45.20
|
446,900 | 44.82 | 46.02 | 45.08 | 0 | 0 | 0 | |
09/03/2022 |
44.82
|
859,100 | 45.71 | 46.02 | 44.82 | 0 | 0 | 0 | |
08/03/2022 |
45.71
|
1,110,100 | 46.53 | 47.47 | 45.71 | 0 | 0 | 0 | |
07/03/2022 |
46.53
|
370,100 | 47.22 | 47.22 | 46.34 | 0 | 0 | 0 | |
04/03/2022 |
47.22
|
255,900 | 47.72 | 48.29 | 47.03 | 0 | 0 | 0 | |
03/03/2022 |
47.72
|
821,400 | 46.65 | 47.91 | 45.89 | 0 | 0 | 0 | |
02/03/2022 |
46.65
|
509,300 | 47.09 | 47.79 | 46.34 | 301,900 | 301,900 | 0 | |
01/03/2022 |
47.09
|
358,600 | 47.66 | 47.85 | 46.97 | 0 | 0 | 0 | |
28/02/2022 |
47.66
|
997,300 | 46.65 | 48.04 | 46.15 | 0 | 0 | 0 | |
25/02/2022 |
46.65
|
652,600 | 46.34 | 47.60 | 45.83 | 0 | 0 | 0 | |
24/02/2022 |
46.34
|
818,600 | 46.97 | 47.34 | 45.39 | 0 | 0 | 0 | |
23/02/2022 |
46.97
|
1,046,100 | 45.14 | 47.28 | 45.14 | 0 | 0 | 0 | |
22/02/2022 |
45.14
|
497,600 | 45.64 | 45.64 | 44.76 | 0 | 0 | 0 | |
21/02/2022 |
45.64
|
744,800 | 45.71 | 46.40 | 45.08 | 0 | 0 | 0 | |
18/02/2022 |
45.71
|
899,400 | 45.08 | 46.53 | 44.82 | 0 | 0 | 0 | |
17/02/2022 |
45.08
|
517,600 | 45.58 | 45.71 | 44.95 | 0 | 0 | 0 | |
16/02/2022 |
45.58
|
1,134,700 | 43.06 | 45.58 | 43.18 | 0 | 0 | 0 | |
15/02/2022 |
43.06
|
178,600 | 42.55 | 43.12 | 42.24 | 0 | 0 | 0 | |
14/02/2022 |
42.55
|
254,500 | 43.06 | 43.06 | 42.55 | 0 | 0 | 0 | |
11/02/2022 |
43.06
|
176,700 | 42.99 | 43.44 | 42.81 | 0 | 0 | 0 | |
10/02/2022 |
42.99
|
260,500 | 43.94 | 43.94 | 42.87 | 0 | 0 | 0 | |
09/02/2022 |
43.94
|
498,600 | 43.75 | 44.32 | 43.75 | 0 | 0 | 0 | |
08/02/2022 |
43.75
|
622,100 | 43.25 | 43.88 | 42.81 | 0 | 0 | 0 | |
07/02/2022 |
43.25
|
245,100 | 43.50 | 44.00 | 43.06 | 400 | 0 | 0.0 | |
28/01/2022 |
43.50
|
745,200 | 42.49 | 43.50 | 42.24 | 100 | 0 | 0.0 | |
27/01/2022 |
42.49
|
534,800 | 40.91 | 42.49 | 40.47 | 0 | 0 | 0 | |
26/01/2022 |
40.91
|
508,800 | 40.54 | 41.23 | 40.41 | 0 | 400 | 0 | |
25/01/2022 |
40.54
|
314,800 | 39.72 | 40.66 | 39.53 | 0 | 0 | 0 | |
24/01/2022 |
39.72
|
393,800 | 41.36 | 41.48 | 39.46 | 1,000 | 0 | 0.1 | |
21/01/2022 |
41.36
|
189,300 | 40.98 | 41.54 | 41.04 | 0 | 0 | 0 | |
20/01/2022 |
40.98
|
212,800 | 40.73 | 41.54 | 40.66 | 0 | 0 | 0 | |
19/01/2022 |
40.73
|
118,300 | 40.35 | 40.79 | 40.35 | 0 | 1,100 | -0.1 | |
18/01/2022 |
40.35
|
417,600 | 41.61 | 41.61 | 39.65 | 0 | 0 | 0 | |
17/01/2022 |
41.61
|
254,800 | 41.86 | 41.99 | 41.48 | 0 | 0 | 0 | |
14/01/2022 |
41.86
|
158,600 | 41.67 | 42.24 | 41.29 | 126,100 | 126,100 | 0 | |
13/01/2022 |
41.67
|
392,000 | 41.67 | 42.68 | 41.67 | 0 | 0 | 0 | |
12/01/2022 |
41.67
|
476,800 | 41.61 | 42.18 | 40.98 | 0 | 0 | 0 | |
11/01/2022 |
41.61
|
894,600 | 42.93 | 42.93 | 41.61 | 0 | 0 | 0 | |
10/01/2022 |
42.93
|
862,300 | 43.69 | 44.13 | 42.87 | 0 | 0 | 0 | |
07/01/2022 |
43.69
|
523,600 | 44.07 | 44.38 | 43.63 | 197,000 | 197,000 | 0 | |
06/01/2022 |
44.07
|
512,600 | 44.76 | 44.76 | 43.88 | 0 | 0 | 0 | |
05/01/2022 |
44.76
|
626,600 | 44.13 | 45.39 | 44.00 | 0 | 0 | 0 | |
04/01/2022 |
44.13
|
516,300 | 43.56 | 44.44 | 43.44 | 0 | 0 | 0 | |
31/12/2021 |
43.56
|
748,900 | 44.07 | 44.57 | 43.56 | 0 | 0 | 0 | |
30/12/2021 |
44.07
|
360,000 | 44.32 | 44.76 | 44.00 | 0 | 0 | 0 | |
29/12/2021 |
44.32
|
723,200 | 45.33 | 45.33 | 44.13 | 0 | 0 | 0 | |
28/12/2021 |
45.33
|
799,500 | 45.33 | 46.27 | 44.89 | 0 | 0 | 0 | |
27/12/2021 |
45.33
|
605,400 | 45.26 | 46.02 | 44.63 | 0 | 0 | 0 | |
24/12/2021 |
45.26
|
1,905,800 | 44.13 | 46.27 | 44.00 | 0 | 0 | 0 | |
23/12/2021 |
44.13
|
2,292,600 | 43.50 | 44.13 | 42.62 | 0 | 0 | 0 | |
22/12/2021 |
43.50
|
1,562,000 | 43.50 | 44.38 | 43.44 | 0 | 0 | 0 | |
21/12/2021 |
43.50
|
1,112,300 | 42.30 | 43.50 | 41.92 | 0 | 0 | 0 | |
20/12/2021 |
42.30
|
671,800 | 42.62 | 42.74 | 42.11 | 0 | 0 | 0 | |
17/12/2021 |
42.62
|
442,000 | 42.36 | 42.81 | 42.24 | 500 | 0 | 0.0 | |
16/12/2021 |
42.36
|
476,000 | 41.61 | 42.68 | 42.18 | 0 | 0 | 0 | |
15/12/2021 |
41.61
|
533,600 | 43.31 | 43.44 | 41.61 | 0 | 0 | 0 | |
14/12/2021 |
43.31
|
592,400 | 43.75 | 44.32 | 43.18 | 0 | 500 | -0.0 | |
13/12/2021 |
43.75
|
337,200 | 42.93 | 44.00 | 43.06 | 0 | 0 | 0 | |
10/12/2021 |
42.93
|
322,700 | 42.55 | 43.44 | 42.55 | 0 | 0 | 0 | |
09/12/2021 |
42.55
|
411,800 | 42.36 | 42.55 | 42.11 | 0 | 0 | 0 | |
08/12/2021 |
42.36
|
377,600 | 42.55 | 42.87 | 42.05 | 0 | 0 | 0 | |
07/12/2021 |
42.55
|
606,700 | 41.04 | 42.55 | 41.29 | 0 | 0 | 0 | |
06/12/2021 |
41.04
|
865,800 | 42.55 | 43.12 | 40.98 | 0 | 0 | 0 | |
03/12/2021 |
42.55
|
392,300 | 43.50 | 43.94 | 42.55 | 0 | 0 | 0 | |
02/12/2021 |
43.50
|
433,300 | 44.07 | 44.07 | 43.44 | 0 | 0 | 0 | |
01/12/2021 |
44.07
|
518,100 | 44.44 | 45.08 | 43.94 | 17,700 | 0 | 1.3 | |
30/11/2021 |
44.44
|
816,000 | 43.50 | 45.20 | 43.56 | 0 | 0 | 0 | |
29/11/2021 |
43.50
|
390,800 | 42.24 | 43.81 | 41.67 | 0 | 0 | 0 |