| 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 | -3.38% | 2,146,500 | 7,800 | 0.4 |
36.90
38.50
37.60
|
|
2 tháng
(2024-07-22) |
-1.35 | -3.51% | 5,228,800 | -175,606 | -6.1 |
36.60
39.10
37.60
|
|
3 tháng
(2024-06-21) |
-5.25 | -12.38% | 10,288,700 | -554,829 | -21.2 |
36.60
42.40
37.60
|
|
6 tháng
(2024-03-25) |
-5.46 | -12.81% | 37,146,700 | -244,127 | -4.1 |
36.60
43.10
37.60
|
|
12 tháng
(2023-09-25) |
-4.60 | -11.02% | 75,116,800 | 4,200,608 | 184.7 |
35.18
45.09
37.60
|
|
24 tháng
(2022-09-30) |
-7.19 | -16.22% | 132,208,800 | 5,746,560 | 237.9 |
24.13
45.99
37.60
|
|
36 tháng
(2021-10-05) |
-30.81 | -45.34% | 194,989,100 | 3,774,064 | 152.2 |
24.13
71.14
37.60
|
|
60 tháng
(2019-10-16) |
18.40 | 98.08% | 396,887,820 | 5,341,508 | 421.6 |
17.05
71.14
37.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/11/2021 |
68.85
|
260,100 | 69.96 | 70.40 | 68.85 | 26,100 | 36,600 | -1.0 | |
| 25/11/2021 |
69.96
|
474,600 | 69.59 | 70.92 | 69.29 | 435,800 | 29,800 | 38.4 | |
| 24/11/2021 |
69.59
|
441,300 | 69.00 | 69.96 | 68.63 | 175,000 | 4,400 | 16.0 | |
| 23/11/2021 |
69.00
|
178,000 | 68.85 | 69.00 | 67.74 | 600 | 6,200 | -0.5 | |
| 22/11/2021 |
68.85
|
212,900 | 69.37 | 69.59 | 68.33 | 27,000 | 18,500 | 0.8 | |
| 19/11/2021 |
69.37
|
370,300 | 68.11 | 69.37 | 67.22 | 198,000 | 18,600 | 16.6 | |
| 18/11/2021 |
68.11
|
198,800 | 67.96 | 68.92 | 67.37 | 106,000 | 12,700 | 8.7 | |
| 17/11/2021 |
67.96
|
103,500 | 67.66 | 68.85 | 67.52 | 1,400 | 18,800 | -1.6 | |
| 16/11/2021 |
67.66
|
171,300 | 68.11 | 68.11 | 67.44 | 1,000 | 9,300 | -0.8 | |
| 15/11/2021 |
68.11
|
372,800 | 69.74 | 69.81 | 67.66 | 800 | 66,900 | -6.1 | |
| 12/11/2021 |
69.74
|
438,600 | 69.74 | 69.81 | 69.29 | 0 | 22,300 | -2.1 | |
| 11/11/2021 |
69.74
|
530,500 | 70.77 | 70.92 | 69.59 | 10,500 | 12,500 | -0.2 | |
| 10/11/2021 |
70.77
|
638,100 | 70.92 | 70.92 | 69.29 | 0 | 0 | 0 | |
| 09/11/2021 |
70.92
|
609,400 | 70.55 | 71.22 | 70.03 | 208,600 | 9,000 | 19.1 | |
| 08/11/2021 |
70.55
|
368,000 | 71.14 | 71.66 | 69.59 | 17,000 | 48,000 | -2.9 | |
| 05/11/2021 |
71.14
|
1,573,500 | 67.66 | 71.37 | 67.66 | 244,100 | 3,500 | 23.1 | |
| 04/11/2021 |
67.66
|
190,200 | 67.37 | 68.03 | 67.29 | 400 | 2,800 | -0.2 | |
| 03/11/2021 |
67.37
|
438,400 | 67.37 | 68.26 | 67.37 | 13,600 | 0 | 1.2 | |
| 02/11/2021 |
67.37
|
667,500 | 67.29 | 68.11 | 67.15 | 35,300 | 205,600 | -15.6 | |
| 01/11/2021 |
67.29
|
954,000 | 69.22 | 69.22 | 67.29 | 8,500 | 47,900 | -3.6 | |
| 29/10/2021 |
69.22
|
615,700 | 68.11 | 69.51 | 67.96 | 207,000 | 1,100 | 19.2 | |
| 28/10/2021 |
68.11
|
921,600 | 69.07 | 69.22 | 68.03 | 22,100 | 10,000 | 1.1 | |
| 27/10/2021 |
69.07
|
403,100 | 68.85 | 69.44 | 68.18 | 22,100 | 1,000 | 2.0 | |
| 26/10/2021 |
68.85
|
375,200 | 69.74 | 69.74 | 66.63 | 7,600 | 300 | 0.7 | |
| 25/10/2021 |
69.74
|
429,400 | 69.74 | 70.33 | 69.37 | 207,300 | 13,500 | 18.2 | |
| 22/10/2021 |
69.74
|
473,200 | 69.59 | 70.26 | 69.22 | 225,000 | 0 | 21.2 | |
| 21/10/2021 |
69.59
|
955,900 | 68.11 | 70.18 | 67.74 | 54,100 | 18,300 | 3.3 | |
| 20/10/2021 |
68.11
|
419,200 | 67.00 | 69.14 | 66.63 | 900 | 0 | 0.1 | |
| 19/10/2021 |
67.00
|
571,000 | 68.11 | 68.11 | 67.00 | 0 | 17,300 | -1.6 | |
| 18/10/2021 |
68.11
|
712,600 | 68.70 | 69.44 | 68.03 | 32,700 | 10,100 | 2.1 | |
| 15/10/2021 |
68.70
|
535,400 | 69.44 | 69.81 | 68.55 | 500 | 10,600 | -0.9 | |
| 14/10/2021 |
69.44
|
745,600 | 69.07 | 70.18 | 69.00 | 258,800 | 11,100 | 23.3 | |
| 13/10/2021 |
69.07
|
704,800 | 70.26 | 71.07 | 68.70 | 10,500 | 400 | 1.0 | |
| 12/10/2021 |
70.26
|
932,500 | 69.44 | 70.55 | 68.26 | 253,000 | 2,700 | 23.7 | |
| 11/10/2021 |
69.44
|
943,600 | 70.48 | 70.70 | 69.07 | 29,000 | 3,400 | 1.3 | |
| 08/10/2021 |
70.48
|
763,100 | 70.33 | 71.66 | 70.03 | 462,800 | 1,800 | 44.1 | |
| 07/10/2021 |
70.33
|
1,606,700 | 69.96 | 71.44 | 68.92 | 471,300 | 103,200 | 35.3 | |
| 06/10/2021 |
69.96
|
1,249,100 | 67.96 | 70.63 | 66.85 | 316,200 | 9,100 | 28.4 | |
| 05/10/2021 |
67.96
|
1,330,800 | 65.74 | 69.59 | 67.37 | 504,500 | 60,400 | 40.8 | |
| 04/10/2021 |
65.74
|
3,321,600 | 61.45 | 65.74 | 61.89 | 926,500 | 405,300 | 45.8 | |
| 01/10/2021 |
61.45
|
215,200 | 61.45 | 61.74 | 60.71 | 180,692 | 181,392 | -0.1 | |
| 30/09/2021 |
61.45
|
207,500 | 62.04 | 63.67 | 61.22 | 47,200 | 19,100 | 2.4 | |
| 29/09/2021 |
62.04
|
178,600 | 62.04 | 62.41 | 60.71 | 10,800 | 2,600 | 0.7 | |
| 28/09/2021 |
62.04
|
213,800 | 61.37 | 62.04 | 59.89 | 1,000 | 300 | 0.1 | |
| 27/09/2021 |
61.37
|
404,800 | 62.78 | 63.37 | 60.93 | 26,200 | 30,000 | -0.3 | |
| 24/09/2021 |
62.78
|
343,900 | 63.59 | 63.89 | 62.48 | 700 | 23,900 | -2.0 | |
| 23/09/2021 |
63.59
|
409,800 | 63.30 | 65.00 | 63.22 | 42,400 | 4,900 | 3.2 | |
| 22/09/2021 |
63.30
|
305,500 | 63.30 | 63.81 | 62.33 | 300 | 30,000 | -2.5 | |
| 21/09/2021 |
63.30
|
594,400 | 64.33 | 64.33 | 63.22 | 0 | 130,500 | -11.2 | |
| 20/09/2021 |
64.33
|
445,600 | 65.07 | 65.15 | 64.26 | 33,700 | 100 | 2.9 | |
| 17/09/2021 |
65.07
|
707,100 | 64.92 | 65.15 | 63.30 | 38,800 | 12,500 | 2.3 | |
| 16/09/2021 |
64.92
|
304,500 | 64.70 | 65.52 | 63.67 | 43,300 | 1,300 | 3.7 | |
| 15/09/2021 |
64.70
|
299,300 | 64.11 | 65.15 | 64.11 | 1,100 | 0 | 0.1 | |
| 14/09/2021 |
64.11
|
559,800 | 63.59 | 64.78 | 63.59 | 3,000 | 69,300 | -5.6 | |
| 13/09/2021 |
63.59
|
768,700 | 62.48 | 63.67 | 62.26 | 24,700 | 1,000 | 2.0 | |
| 10/09/2021 |
62.48
|
186,700 | 62.33 | 62.56 | 62.04 | 800 | 75,000 | -6.2 | |
| 09/09/2021 |
62.33
|
315,900 | 62.19 | 62.41 | 61.89 | 74,600 | 62,500 | 1.0 | |
| 08/09/2021 |
62.19
|
187,600 | 62.11 | 62.56 | 62.04 | 2,600 | 26,600 | -2.0 | |
| 07/09/2021 |
62.11
|
346,400 | 62.63 | 62.93 | 61.89 | 9,200 | 345,000 | -28.2 | |
| 06/09/2021 |
62.63
|
443,500 | 62.19 | 64.04 | 61.89 | 107,400 | 15,900 | 7.9 | |
| 01/09/2021 |
62.19
|
521,200 | 63.07 | 63.07 | 61.89 | 17,100 | 7,200 | 0.8 | |
| 31/08/2021 |
63.07
|
192,200 | 62.11 | 63.07 | 61.59 | 5,000 | 1,000 | 0.3 | |
| 30/08/2021 |
62.11
|
221,600 | 61.30 | 62.11 | 61.59 | 85,624 | 26,924 | 4.9 | |
| 27/08/2021 |
61.30
|
142,700 | 61.45 | 61.45 | 60.71 | 800 | 700 | 0.0 | |
| 26/08/2021 |
61.45
|
330,500 | 60.71 | 62.48 | 60.19 | 240,300 | 15,600 | 18.8 | |
| 25/08/2021 |
60.71
|
223,400 | 60.78 | 61.08 | 59.67 | 6,100 | 61,700 | -4.5 | |
| 24/08/2021 |
60.78
|
271,300 | 61.08 | 61.45 | 59.67 | 15,900 | 0 | 1.3 | |
| 23/08/2021 |
61.08
|
232,800 | 62.93 | 62.93 | 60.71 | 18,800 | 12,900 | 0.5 | |
| 20/08/2021 |
62.93
|
640,200 | 65.15 | 65.30 | 61.45 | 18,600 | 36,700 | -1.6 | |
| 19/08/2021 |
65.15
|
548,900 | 65.00 | 66.92 | 65.00 | 85,000 | 100 | 7.6 | |
| 18/08/2021 |
65.00
|
174,500 | 65.37 | 65.37 | 64.41 | 53,800 | 0 | 4.7 | |
| 17/08/2021 |
65.37
|
544,700 | 65.07 | 65.89 | 64.78 | 230,400 | 81,500 | 13.3 | |
| 16/08/2021 |
65.07
|
594,300 | 63.89 | 65.74 | 63.81 | 156,100 | 50,100 | 9.4 | |
| 13/08/2021 |
63.89
|
430,800 | 65.15 | 65.15 | 63.67 | 1,200 | 3,800 | 0 | |
| 12/08/2021 |
65.15
|
632,100 | 66.26 | 66.63 | 65.15 | 100 | 5,100 | -0.4 | |
| 11/08/2021 |
66.26
|
511,500 | 66.85 | 67.15 | 65.52 | 3,300 | 1,800 | 0.1 | |
| 10/08/2021 |
66.85
|
641,800 | 67.00 | 67.07 | 65.89 | 187,900 | 105,800 | 7.4 | |
| 09/08/2021 |
67.00
|
529,700 | 66.63 | 68.70 | 65.37 | 19,500 | 51,800 | -2.9 | |
| 06/08/2021 |
66.63
|
304,400 | 67.00 | 67.07 | 66.11 | 50,700 | 13,000 | 3.4 | |
| 05/08/2021 |
67.00
|
660,700 | 65.89 | 67.22 | 65.15 | 21,400 | 100 | 1.9 | |
| 04/08/2021 |
65.89
|
234,700 | 66.26 | 66.63 | 65.37 | 2,100 | 107,900 | -9.4 | |
| 03/08/2021 |
66.26
|
184,200 | 65.59 | 67.37 | 65.74 | 8,000 | 16,800 | -0.8 | |
| 02/08/2021 |
65.59
|
1,898,200 | 61.45 | 65.59 | 60.93 | 106,000 | 6,200 | 8.4 | |
| 30/07/2021 |
61.45
|
125,000 | 61.22 | 61.96 | 60.48 | 700 | 5,900 | -0.4 | |
| 29/07/2021 |
61.22
|
66,500 | 60.71 | 61.45 | 60.48 | 3,700 | 1,900 | 0.1 | |
| 28/07/2021 |
60.71
|
151,100 | 60.26 | 62.19 | 60.26 | 200 | 5,500 | -0.4 | |
| 27/07/2021 |
60.26
|
198,400 | 59.67 | 60.41 | 59.22 | 45,500 | 4,200 | 3.4 | |
| 26/07/2021 |
59.67
|
61,700 | 59.82 | 62.04 | 59.22 | 0 | 3,300 | -0.3 | |
| 23/07/2021: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
| 23/07/2021 |
59.82
|
139,100 | 58.51 | 62.19 | 59.52 | 0 | 13,900 | -1.1 | |
| 22/07/2021 |
58.51
|
317,400 | 56.99 | 58.69 | 56.75 | 38,400 | 2,900 | 3.5 | |
| 21/07/2021 |
56.99
|
100,900 | 56.99 | 57.17 | 56.29 | 300 | 4,000 | -0.4 | |
| 20/07/2021 |
56.99
|
73,200 | 56.75 | 58.57 | 56.75 | 1,400 | 4,300 | -0.3 | |
| 19/07/2021 |
56.75
|
176,100 | 56.75 | 58.51 | 54.00 | 23,200 | 2,000 | 2.1 | |
| 16/07/2021 |
56.75
|
144,800 | 56.87 | 56.99 | 56.58 | 300 | 41,200 | -4.0 | |
| 15/07/2021 |
56.87
|
165,400 | 56.75 | 57.46 | 56.40 | 9,300 | 51,900 | -4.1 | |
| 14/07/2021 |
56.75
|
122,200 | 57.46 | 58.63 | 56.34 | 20,700 | 10,000 | 1.1 | |
| 13/07/2021 |
57.46
|
216,200 | 57.46 | 57.75 | 56.87 | 23,400 | 157,900 | -13.1 | |
| 12/07/2021 |
57.46
|
179,600 | 60.16 | 60.98 | 57.17 | 7,200 | 74,800 | -6.7 | |
| 09/07/2021 |
60.16
|
83,700 | 62.15 | 62.74 | 60.10 | 0 | 5,800 | -0.6 | |
| 08/07/2021 |
62.15
|
212,700 | 62.21 | 62.32 | 61.27 | 150,000 | 20,600 | 13.8 | |