Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-2.50 | -3.68% | 47,100 | 19,394 | 1.3 |
65.50
71
65.50
|
2 tháng
(2024-08-19) |
-1.61 | -2.40% | 76,600 | 18,694 | 1.3 |
65.50
71
65.50
|
3 tháng
(2024-07-19) |
1.18 | 1.84% | 101,500 | 18,167 | 1.2 |
63.45
71
65.50
|
6 tháng
(2024-04-22) |
3.79 | 6.13% | 316,500 | -15,433 | -0.9 |
59.69
71
65.50
|
12 tháng
(2023-10-23) |
1.86 | 2.92% | 898,800 | -136,583 | -7.8 |
53.04
71
65.50
|
24 tháng
(2022-10-28) |
24.13 | 58.33% | 4,382,000 | 482,599 | 31.6 |
37.23
71
65.50
|
36 tháng
(2021-11-02) |
14.10 | 27.44% | 10,259,100 | 554,914 | 37.1 |
37.23
71
65.50
|
60 tháng
(2019-11-13) |
9.07 | 16.08% | 44,308,030 | -2,407,626 | -105.6 |
34.28
71
65.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/12/2021 |
48.65
|
68,300 | 47.59 | 49.54 | 47.42 | 0 | 2,400 | -0.1 | |
14/12/2021 |
47.59
|
11,000 | 47.50 | 48.21 | 47.15 | 2,100 | 500 | 0.1 | |
13/12/2021 |
47.50
|
53,700 | 48.03 | 48.65 | 46.88 | 1,000 | 100 | 0.0 | |
10/12/2021 |
48.03
|
6,100 | 48.03 | 48.03 | 46.88 | 400 | 200 | 0.0 | |
09/12/2021 |
48.03
|
11,500 | 47.77 | 48.12 | 47.06 | 200 | 500 | -0.0 | |
08/12/2021 |
47.77
|
13,400 | 48.65 | 49.45 | 47.77 | 900 | 100 | 0.0 | |
07/12/2021 |
48.65
|
67,000 | 47.33 | 48.83 | 47.59 | 61,000 | 700 | 3.3 | |
06/12/2021 |
47.33
|
27,200 | 46.88 | 48.21 | 46.35 | 1,200 | 4,400 | -0.2 | |
03/12/2021 |
46.88
|
21,100 | 48.21 | 49.36 | 46.88 | 0 | 1,100 | -0.1 | |
02/12/2021 |
48.21
|
32,500 | 48.48 | 48.48 | 46.88 | 100 | 6,700 | -0.4 | |
01/12/2021 |
48.48
|
30,200 | 49.45 | 49.45 | 47.24 | 200 | 1,300 | -0.1 | |
30/11/2021 |
49.45
|
36,700 | 49.54 | 49.89 | 46.97 | 400 | 2,300 | -0.1 | |
29/11/2021 |
49.54
|
106,200 | 47.15 | 49.98 | 49.27 | 7,000 | 8,000 | 0.1 | |
26/11/2021 |
47.15
|
73,000 | 46.44 | 47.24 | 46.09 | 200 | 1,100 | -0.0 | |
25/11/2021 |
46.44
|
35,200 | 47.59 | 47.59 | 46.44 | 0 | 1,900 | -0.1 | |
24/11/2021 |
47.59
|
25,700 | 47.59 | 47.59 | 46.27 | 5,300 | 500 | 0.3 | |
23/11/2021 |
47.59
|
21,800 | 47.77 | 47.77 | 46.00 | 1,500 | 2,100 | -0.0 | |
22/11/2021 |
47.77
|
52,700 | 45.73 | 48.39 | 43.97 | 8,900 | 3,000 | 0.3 | |
19/11/2021 |
45.73
|
76,700 | 49.10 | 49.10 | 45.73 | 2,100 | 4,200 | -0.1 | |
18/11/2021 |
49.10
|
191,800 | 50.42 | 51.04 | 49.01 | 2,100 | 4,000 | -0.1 | |
17/11/2021 |
50.42
|
12,300 | 50.42 | 51.31 | 50.42 | 400 | 5,600 | -0.3 | |
16/11/2021 |
50.42
|
20,100 | 50.25 | 51.13 | 50.25 | 900 | 1,900 | -0.1 | |
15/11/2021 |
50.25
|
88,900 | 51.40 | 51.40 | 50.25 | 2,600 | 2,500 | 0.0 | |
12/11/2021 |
51.40
|
38,400 | 51.57 | 52.55 | 50.51 | 1,900 | 7,000 | -0.3 | |
11/11/2021 |
51.57
|
36,800 | 51.75 | 51.75 | 50.42 | 2,200 | 2,100 | 0.0 | |
10/11/2021 |
51.75
|
104,900 | 52.02 | 52.46 | 50.95 | 0 | 2,100 | 0 | |
09/11/2021 |
52.02
|
31,700 | 52.63 | 52.72 | 51.31 | 200 | 900 | -0.0 | |
08/11/2021 |
52.63
|
59,600 | 52.63 | 54.32 | 52.63 | 0 | 3,800 | -0.2 | |
05/11/2021 |
52.63
|
68,000 | 50.42 | 52.63 | 50.33 | 3,600 | 100 | 0.2 | |
04/11/2021 |
50.42
|
26,400 | 49.98 | 50.42 | 49.63 | 0 | 900 | 0 | |
03/11/2021 |
49.98
|
31,800 | 51.40 | 51.48 | 49.98 | 2,700 | 4,900 | -0.1 | |
02/11/2021 |
51.40
|
60,500 | 50.16 | 51.66 | 49.54 | 5,500 | 2,900 | 0.1 | |
01/11/2021 |
50.16
|
35,500 | 50.87 | 50.87 | 50.07 | 500 | 6,400 | -0.3 | |
29/10/2021 |
50.87
|
27,800 | 51.57 | 51.57 | 50.78 | 700 | 2,200 | -0.1 | |
28/10/2021 |
51.57
|
39,800 | 51.04 | 51.57 | 50.16 | 0 | 2,000 | -0.1 | |
27/10/2021 |
51.04
|
22,700 | 51.57 | 51.57 | 50.95 | 5,500 | 0 | 0.3 | |
26/10/2021 |
51.57
|
28,100 | 51.75 | 51.75 | 50.60 | 0 | 700 | -0.0 | |
25/10/2021: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
25/10/2021 |
51.75
|
86,100 | 51.75 | 52.19 | 51.22 | 1,500 | 3,700 | -0.1 | |
22/10/2021 |
51.75
|
28,700 | 52.77 | 52.77 | 51.75 | 0 | 1,500 | -0.1 | |
21/10/2021 |
52.77
|
103,500 | 52.60 | 53.45 | 51.75 | 100 | 500 | -0.0 | |
20/10/2021 |
52.60
|
51,400 | 51.66 | 52.60 | 51.66 | 18,100 | 1,700 | 1.0 | |
19/10/2021 |
51.66
|
25,300 | 51.83 | 52.34 | 51.50 | 0 | 1,300 | -0.1 | |
18/10/2021 |
51.83
|
52,200 | 52.60 | 52.85 | 51.58 | 0 | 700 | -0.0 | |
15/10/2021 |
52.60
|
28,800 | 52.26 | 53.02 | 51.75 | 200 | 8,400 | -0.5 | |
14/10/2021 |
52.26
|
26,500 | 52.26 | 52.60 | 51.75 | 1,700 | 200 | 0.1 | |
13/10/2021 |
52.26
|
50,300 | 53.45 | 53.96 | 52.17 | 0 | 1,500 | -0.1 | |
12/10/2021 |
53.45
|
27,400 | 53.45 | 53.96 | 52.60 | 0 | 1,000 | -0.1 | |
11/10/2021 |
53.45
|
64,600 | 53.02 | 54.13 | 52.68 | 800 | 0 | 0 | |
08/10/2021 |
53.02
|
67,400 | 51.16 | 53.02 | 51.24 | 900 | 0 | 0.1 | |
07/10/2021 |
51.16
|
33,000 | 50.39 | 51.33 | 50.31 | 3,200 | 2,400 | 0.0 | |
06/10/2021 |
50.39
|
9,800 | 51.16 | 51.16 | 50.05 | 700 | 0 | 0.0 | |
05/10/2021 |
51.16
|
33,900 | 50.05 | 51.41 | 50.05 | 900 | 0 | 0.1 | |
04/10/2021 |
50.05
|
55,100 | 50.22 | 50.56 | 49.20 | 1,000 | 1,500 | -0.0 | |
01/10/2021 |
50.22
|
10,500 | 50.90 | 50.90 | 50.05 | 112,947 | 113,047 | -0.0 | |
30/09/2021 |
50.90
|
55,400 | 50.56 | 52.60 | 50.56 | 500 | 0 | 0.0 | |
29/09/2021 |
50.56
|
28,600 | 49.20 | 51.33 | 49.20 | 1,900 | 200 | 0.1 | |
28/09/2021 |
49.20
|
25,000 | 48.87 | 49.20 | 48.02 | 500 | 600 | -0.0 | |
27/09/2021 |
48.87
|
18,300 | 49.80 | 50.14 | 48.87 | 3,300 | 4,100 | -0.0 | |
24/09/2021 |
49.80
|
49,000 | 50.99 | 51.92 | 49.80 | 700 | 2,300 | -0.1 | |
23/09/2021 |
50.99
|
66,000 | 49.46 | 51.33 | 49.37 | 600 | 400 | 0.0 | |
22/09/2021 |
49.46
|
25,700 | 49.29 | 49.46 | 48.78 | 9,700 | 0 | 0.6 | |
21/09/2021 |
49.29
|
115,500 | 48.02 | 49.80 | 48.36 | 10,800 | 5,200 | 0.3 | |
20/09/2021 |
48.02
|
76,100 | 49.37 | 49.63 | 48.02 | 2,000 | 400 | 0.1 | |
17/09/2021 |
49.37
|
38,000 | 49.20 | 49.63 | 48.53 | 2,400 | 300 | 0.1 | |
16/09/2021 |
49.20
|
31,200 | 49.63 | 50.05 | 48.78 | 5,300 | 200 | 0.3 | |
15/09/2021 |
49.63
|
57,900 | 49.37 | 50.31 | 48.44 | 2,600 | 2,000 | 0.0 | |
14/09/2021 |
49.37
|
48,700 | 49.80 | 50.82 | 49.20 | 1,000 | 1,100 | -0.0 | |
13/09/2021 |
49.80
|
207,800 | 51.75 | 51.75 | 48.36 | 6,100 | 0 | 0.4 | |
10/09/2021 |
51.75
|
109,300 | 52.17 | 52.26 | 50.48 | 3,900 | 5,000 | -0.1 | |
09/09/2021 |
52.17
|
39,800 | 52.60 | 52.60 | 51.33 | 700 | 0 | 0.0 | |
08/09/2021 |
52.60
|
130,400 | 49.63 | 52.94 | 49.63 | 43,600 | 1,900 | 2.5 | |
07/09/2021 |
49.63
|
203,000 | 52.00 | 52.00 | 49.12 | 4,400 | 7,900 | -0.2 | |
06/09/2021 |
52.00
|
117,400 | 53.02 | 53.02 | 51.33 | 3,500 | 5,200 | -0.1 | |
01/09/2021 |
53.02
|
196,200 | 53.28 | 53.45 | 50.90 | 7,100 | 4,600 | 0.2 | |
31/08/2021 |
53.28
|
355,900 | 51.41 | 54.97 | 52.85 | 3,600 | 6,900 | -0.2 | |
30/08/2021 |
51.41
|
111,500 | 48.10 | 51.41 | 51.41 | 1,000 | 0 | 0.1 | |
27/08/2021 |
48.10
|
679,000 | 44.96 | 48.10 | 44.96 | 1,100 | 499,400 | -28.1 | |
26/08/2021 |
44.96
|
111,100 | 44.20 | 45.47 | 44.20 | 2,700 | 0 | 0.1 | |
25/08/2021 |
44.20
|
32,100 | 43.94 | 44.96 | 43.78 | 500 | 700 | -0.0 | |
24/08/2021 |
43.94
|
46,500 | 44.54 | 45.39 | 43.78 | 300 | 200 | 0.0 | |
23/08/2021 |
44.54
|
25,100 | 44.54 | 46.15 | 43.27 | 600 | 600 | -0.0 | |
20/08/2021 |
44.54
|
41,000 | 45.81 | 45.81 | 43.27 | 1,100 | 400 | 0.0 | |
19/08/2021 |
45.81
|
72,500 | 44.37 | 46.41 | 44.37 | 1,300 | 2,200 | -0.0 | |
18/08/2021 |
44.37
|
35,700 | 44.96 | 45.39 | 44.03 | 0 | 1,800 | -0.1 | |
17/08/2021 |
44.96
|
77,900 | 43.69 | 45.47 | 43.86 | 0 | 1,400 | -0.1 | |
16/08/2021 |
43.69
|
71,500 | 42.42 | 43.94 | 42.42 | 200 | 3,500 | -0.2 | |
13/08/2021 |
42.42
|
36,100 | 41.57 | 42.42 | 41.40 | 1,200 | 0 | 0 | |
12/08/2021 |
41.57
|
18,600 | 41.31 | 41.57 | 41.23 | 200 | 0 | 0.0 | |
11/08/2021 |
41.31
|
13,000 | 41.57 | 41.74 | 40.89 | 1,300 | 500 | 0.0 | |
10/08/2021 |
41.57
|
16,900 | 41.95 | 41.95 | 41.40 | 0 | 100 | -0.0 | |
09/08/2021 |
41.95
|
27,500 | 40.85 | 41.95 | 40.85 | 400 | 1,000 | -0.0 | |
06/08/2021 |
40.85
|
25,800 | 40.76 | 41.02 | 40.76 | 4,000 | 0 | 0.2 | |
05/08/2021 |
40.76
|
21,700 | 41.06 | 41.06 | 40.72 | 0 | 2,900 | -0.1 | |
04/08/2021 |
41.06
|
10,600 | 41.40 | 41.40 | 40.81 | 800 | 100 | 0.0 | |
03/08/2021 |
41.40
|
8,800 | 41.40 | 42.50 | 41.15 | 600 | 300 | 0.0 | |
02/08/2021 |
41.40
|
41,300 | 41.10 | 41.44 | 40.72 | 2,500 | 22,600 | -1.0 | |
30/07/2021 |
41.10
|
19,300 | 40.81 | 41.10 | 40.81 | 600 | 10,100 | -0.5 | |
29/07/2021 |
40.81
|
20,800 | 40.81 | 40.98 | 40.72 | 2,000 | 4,200 | -0.1 | |
28/07/2021 |
40.81
|
11,400 | 41.06 | 41.06 | 40.72 | 900 | 800 | 0.0 | |
27/07/2021 |
41.06
|
31,200 | 40.93 | 41.06 | 40.59 | 3,100 | 10,000 | -0.3 |