Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.90 | 1.41% | 9,487,100 | 65,188 | 4.3 |
59
64.60
64.50
|
2 tháng
(2024-07-29) |
-2.80 | -4.15% | 24,476,600 | -151,130 | -10.6 |
59
67.40
64.50
|
3 tháng
(2024-07-01) |
-6.60 | -9.27% | 40,657,300 | -218,996 | -14.3 |
59
74.30
64.50
|
6 tháng
(2024-04-01) |
-7 | -9.78% | 126,887,900 | 2,233,154 | 161.3 |
59
76.50
64.50
|
12 tháng
(2023-10-03) |
18.50 | 40.13% | 346,311,100 | 1,653,151 | 128.5 |
46.10
77
64.50
|
24 tháng
(2022-10-10) |
29.57 | 84.44% | 502,016,600 | -2,109,141 | -126.8 |
18.90
77
64.50
|
36 tháng
(2021-10-13) |
12.10 | 23.05% | 684,028,600 | 1,553,459 | 82.1 |
18.90
85.20
64.50
|
60 tháng
(2019-10-24) |
5.37 | 9.07% | 975,992,700 | -1,627,591 | -107.9 |
18.90
85.20
64.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/12/2021 |
57.00
|
795,600 | 57.75 | 59.18 | 56.25 | 37,000 | 88,300 | -4.0 | |
03/12/2021 |
57.75
|
742,300 | 58.43 | 59.63 | 57.00 | 43,000 | 600 | 3.3 | |
02/12/2021 |
58.43
|
1,161,700 | 60.00 | 60.15 | 55.88 | 11,100 | 24,200 | -1.0 | |
01/12/2021 |
60.00
|
656,400 | 60.00 | 61.80 | 59.70 | 14,000 | 8,600 | 0.5 | |
30/11/2021 |
60.00
|
1,949,300 | 56.10 | 60.00 | 56.33 | 214,900 | 12,900 | 16.1 | |
29/11/2021 |
56.10
|
463,400 | 55.50 | 56.25 | 54.08 | 28,100 | 19,000 | 0.7 | |
26/11/2021 |
55.50
|
699,000 | 56.40 | 56.40 | 54.75 | 3,900 | 13,000 | -0.7 | |
25/11/2021 |
56.40
|
783,100 | 54.53 | 56.78 | 55.50 | 13,000 | 20,800 | -0.6 | |
24/11/2021 |
54.53
|
543,800 | 51.00 | 54.53 | 52.65 | 0 | 1,700 | -0.1 | |
23/11/2021 |
51.00
|
1,031,400 | 51.38 | 52.88 | 51.00 | 170,800 | 100 | 11.9 | |
22/11/2021 |
51.38
|
1,609,600 | 54.00 | 54.45 | 50.33 | 297,500 | 17,800 | 19.5 | |
19/11/2021 |
54.00
|
1,108,300 | 56.25 | 56.55 | 53.63 | 8,200 | 10,300 | -0.1 | |
18/11/2021 |
56.25
|
937,800 | 56.78 | 57.68 | 56.18 | 25,100 | 22,100 | 0.2 | |
17/11/2021 |
56.78
|
2,418,800 | 53.93 | 57.38 | 54.00 | 170,500 | 21,900 | 11.1 | |
16/11/2021 |
53.93
|
802,100 | 54.45 | 54.45 | 53.10 | 600 | 18,000 | -1.2 | |
15/11/2021 |
54.45
|
433,000 | 55.28 | 55.28 | 54.38 | 1,200 | 15,500 | -1.0 | |
12/11/2021 |
55.28
|
306,000 | 55.73 | 56.10 | 54.83 | 13,400 | 40,500 | -2.0 | |
11/11/2021 |
55.73
|
319,600 | 55.13 | 55.88 | 54.83 | 2,300 | 11,800 | -0.7 | |
10/11/2021 |
55.13
|
373,500 | 54.98 | 55.58 | 54.75 | 1,800 | 0 | 0 | |
09/11/2021 |
54.98
|
696,200 | 54.53 | 55.28 | 54.08 | 7,300 | 1,900 | 0.4 | |
08/11/2021 |
54.53
|
657,700 | 54.38 | 54.98 | 53.63 | 16,800 | 200 | 1.2 | |
05/11/2021 |
54.38
|
341,300 | 53.70 | 54.45 | 53.25 | 9,900 | 2,500 | 0.5 | |
04/11/2021 |
53.70
|
380,000 | 53.63 | 53.70 | 52.95 | 4,300 | 3,500 | 0.0 | |
03/11/2021 |
53.63
|
593,300 | 54.08 | 54.30 | 52.65 | 3,500 | 10,600 | -0.5 | |
02/11/2021 |
54.08
|
236,000 | 54.83 | 55.13 | 54.08 | 7,700 | 0 | 0.6 | |
01/11/2021 |
54.83
|
607,500 | 53.93 | 55.35 | 53.40 | 1,200 | 1,200 | -0.0 | |
29/10/2021 |
53.93
|
585,600 | 53.63 | 54.53 | 53.25 | 3,000 | 23,100 | -1.4 | |
28/10/2021 |
53.63
|
162,300 | 54.00 | 54.08 | 53.48 | 0 | 0 | 0 | |
27/10/2021 |
54.00
|
616,600 | 53.25 | 54.08 | 52.88 | 12,900 | 200 | 0.9 | |
26/10/2021 |
53.25
|
406,500 | 52.80 | 53.33 | 52.20 | 10,800 | 0 | 0.8 | |
25/10/2021 |
52.80
|
335,100 | 52.88 | 53.55 | 52.65 | 0 | 1,100 | -0.1 | |
22/10/2021 |
52.88
|
441,600 | 51.45 | 52.88 | 51.45 | 48,000 | 0 | 3.4 | |
21/10/2021 |
51.45
|
134,900 | 51.75 | 51.75 | 51.15 | 39,800 | 5,900 | 2.3 | |
20/10/2021 |
51.75
|
84,300 | 51.15 | 51.98 | 51.15 | 21,000 | 1,100 | 1.4 | |
19/10/2021 |
51.15
|
132,100 | 51.15 | 51.30 | 50.93 | 1,100 | 100 | 0.1 | |
18/10/2021 |
51.15
|
422,600 | 51.90 | 52.13 | 51.15 | 600 | 3,400 | -0.2 | |
15/10/2021 |
51.90
|
216,300 | 52.20 | 52.50 | 51.75 | 200 | 3,900 | -0.3 | |
14/10/2021 |
52.20
|
223,800 | 52.50 | 52.95 | 52.13 | 6,000 | 13,500 | -0.5 | |
13/10/2021 |
52.50
|
98,900 | 52.13 | 52.65 | 52.20 | 2,600 | 5,100 | -0.2 | |
12/10/2021 |
52.13
|
207,700 | 52.05 | 52.80 | 51.75 | 900 | 0 | 0.1 | |
11/10/2021 |
52.05
|
356,200 | 52.73 | 53.10 | 52.05 | 2,400 | 5,500 | -0.2 | |
08/10/2021 |
52.73
|
180,400 | 52.88 | 53.63 | 52.50 | 900 | 200 | 0.0 | |
07/10/2021 |
52.88
|
246,800 | 53.63 | 53.63 | 52.88 | 4,300 | 17,600 | -0.9 | |
06/10/2021 |
53.63
|
179,500 | 53.63 | 54.00 | 53.25 | 0 | 3,200 | -0.2 | |
05/10/2021 |
53.63
|
721,400 | 52.50 | 54.15 | 52.80 | 8,500 | 4,700 | 0.3 | |
04/10/2021 |
52.50
|
546,900 | 50.48 | 52.50 | 50.03 | 6,400 | 2,900 | 0.2 | |
01/10/2021 |
50.48
|
176,300 | 51.08 | 51.23 | 50.25 | 333,138 | 341,838 | -0.6 | |
30/09/2021 |
51.08
|
92,700 | 51.38 | 51.53 | 50.85 | 700 | 0 | 0.0 | |
29/09/2021 |
51.38
|
207,300 | 50.55 | 51.75 | 50.03 | 3,100 | 1,200 | 0.1 | |
28/09/2021 |
50.55
|
273,600 | 49.88 | 50.55 | 49.88 | 83,600 | 73,100 | 0.7 | |
27/09/2021 |
49.88
|
197,800 | 51.30 | 51.83 | 49.88 | 100 | 15,800 | -1.1 | |
24/09/2021 |
51.30
|
202,900 | 51.15 | 51.60 | 51.00 | 40,000 | 19,000 | 1.4 | |
23/09/2021 |
51.15
|
158,900 | 51.23 | 51.83 | 50.85 | 56,800 | 9,100 | 3.3 | |
22/09/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/09/2021 |
51.23
|
210,900 | 49.88 | 51.53 | 49.88 | 5,800 | 6,400 | -0.0 | |
21/09/2021 |
49.88
|
310,900 | 49.88 | 50.24 | 49.21 | 9,200 | 900 | 0.6 | |
20/09/2021 |
49.88
|
339,400 | 50.47 | 50.98 | 49.88 | 51,100 | 600 | 3.5 | |
17/09/2021 |
50.47
|
179,900 | 50.39 | 50.98 | 50.24 | 27,600 | 800 | 1.8 | |
16/09/2021 |
50.39
|
164,000 | 50.24 | 50.98 | 50.24 | 27,300 | 1,700 | 1.8 | |
15/09/2021 |
50.24
|
231,900 | 50.24 | 50.61 | 49.88 | 39,300 | 4,200 | 2.4 | |
14/09/2021 |
50.24
|
314,400 | 50.76 | 51.35 | 50.02 | 46,500 | 13,300 | 2.3 | |
13/09/2021 |
50.76
|
274,100 | 51.57 | 51.57 | 50.61 | 91,200 | 18,100 | 5.0 | |
10/09/2021 |
51.57
|
382,900 | 50.76 | 51.65 | 50.76 | 155,000 | 100 | 10.8 | |
09/09/2021 |
50.76
|
186,800 | 50.32 | 50.91 | 50.24 | 31,000 | 0 | 2.1 | |
08/09/2021 |
50.32
|
301,900 | 51.28 | 51.28 | 50.32 | 44,200 | 20,300 | 1.6 | |
07/09/2021 |
51.28
|
406,700 | 52.46 | 52.46 | 51.21 | 62,000 | 12,100 | 3.5 | |
06/09/2021 |
52.46
|
479,900 | 51.72 | 52.83 | 51.35 | 31,600 | 1,000 | 2.2 | |
01/09/2021 |
51.72
|
278,900 | 52.02 | 52.02 | 51.21 | 3,400 | 2,500 | 0.1 | |
31/08/2021 |
52.02
|
789,100 | 51.06 | 52.31 | 50.98 | 170,600 | 10,100 | 11.3 | |
30/08/2021 |
51.06
|
1,186,300 | 48.99 | 51.06 | 49.51 | 205,174 | 24,974 | 12.3 | |
27/08/2021 |
48.99
|
547,400 | 47.81 | 48.99 | 47.14 | 8,700 | 900 | 0.5 | |
26/08/2021 |
47.81
|
239,500 | 48.18 | 49.06 | 47.81 | 3,100 | 13,200 | -0.7 | |
25/08/2021 |
48.18
|
298,500 | 47.73 | 48.40 | 47.29 | 2,500 | 0 | 0.2 | |
24/08/2021 |
47.73
|
476,500 | 48.03 | 49.06 | 46.18 | 7,300 | 65,400 | -3.7 | |
23/08/2021 |
48.03
|
534,600 | 49.36 | 49.36 | 48.03 | 0 | 11,800 | -0.8 | |
20/08/2021 |
49.36
|
1,100,600 | 49.73 | 49.73 | 47.73 | 10,800 | 51,900 | -2.7 | |
19/08/2021 |
49.73
|
607,400 | 49.36 | 49.88 | 48.84 | 9,600 | 1,000 | 0.6 | |
18/08/2021 |
49.36
|
698,500 | 49.58 | 49.80 | 48.47 | 8,000 | 62,500 | -3.6 | |
17/08/2021 |
49.58
|
839,300 | 49.88 | 50.39 | 49.14 | 4,500 | 21,600 | -1.1 | |
16/08/2021 |
49.88
|
500,800 | 50.24 | 50.54 | 49.65 | 0 | 4,200 | -0.3 | |
13/08/2021 |
50.24
|
635,500 | 50.32 | 50.61 | 49.51 | 0 | 3,800 | 0 | |
12/08/2021 |
50.32
|
1,293,700 | 48.77 | 50.91 | 48.25 | 26,300 | 4,800 | 1.4 | |
11/08/2021 |
48.77
|
771,200 | 47.95 | 49.28 | 47.44 | 11,000 | 6,400 | 0.3 | |
10/08/2021 |
47.95
|
414,100 | 48.69 | 48.84 | 47.81 | 6,800 | 16,900 | -0.7 | |
09/08/2021 |
48.69
|
318,200 | 48.32 | 49.36 | 47.66 | 1,900 | 7,600 | -0.4 | |
06/08/2021 |
48.32
|
671,300 | 46.99 | 49.36 | 46.70 | 7,400 | 1,800 | 0.4 | |
05/08/2021 |
46.99
|
260,700 | 47.22 | 47.29 | 46.55 | 3,400 | 1,000 | 0.2 | |
04/08/2021 |
47.22
|
300,200 | 47.66 | 48.03 | 47.07 | 4,400 | 500 | 0.3 | |
03/08/2021 |
47.66
|
636,300 | 46.33 | 47.66 | 45.96 | 8,100 | 1,900 | 0.4 | |
02/08/2021 |
46.33
|
341,900 | 46.55 | 46.55 | 45.74 | 13,300 | 0 | 0.8 | |
30/07/2021 |
46.55
|
1,017,100 | 43.96 | 46.55 | 44.19 | 12,900 | 11,400 | 0.1 | |
29/07/2021 |
43.96
|
118,100 | 43.82 | 44.26 | 43.59 | 500 | 100 | 0.0 | |
28/07/2021 |
43.82
|
126,000 | 44.04 | 44.11 | 43.45 | 800 | 9,500 | -0.5 | |
27/07/2021 |
44.04
|
115,600 | 43.96 | 44.33 | 43.52 | 4,500 | 1,200 | 0.2 | |
26/07/2021 |
43.96
|
78,300 | 44.33 | 44.33 | 43.59 | 2,200 | 1,900 | 0.0 | |
23/07/2021 |
44.33
|
194,400 | 44.48 | 44.63 | 43.37 | 300 | 35,100 | -2.1 | |
22/07/2021 |
44.48
|
259,100 | 44.04 | 44.78 | 44.04 | 16,100 | 52,400 | -2.2 | |
21/07/2021 |
44.04
|
127,600 | 44.19 | 44.19 | 43.30 | 5,900 | 33,500 | -1.6 | |
20/07/2021 |
44.19
|
135,300 | 43.96 | 44.19 | 43.00 | 1,100 | 1,100 | 0.0 | |
19/07/2021 |
43.96
|
264,900 | 44.48 | 44.48 | 43.08 | 0 | 300 | -0.0 | |
16/07/2021 |
44.48
|
95,800 | 44.70 | 45.22 | 44.19 | 0 | 19,500 | -1.2 |