Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.35 | -4.59% | 322,200 | 3,244 | 0.1 |
28.05
29.40
28.05
|
2 tháng
(2024-07-22) |
-2.30 | -7.58% | 1,487,000 | 113,979 | 3.3 |
27.30
30.70
28.05
|
3 tháng
(2024-06-24) |
-0.05 | -0.18% | 3,145,300 | 184,173 | 5.4 |
27.30
32.15
28.05
|
6 tháng
(2024-03-25) |
0.70 | 2.56% | 8,997,100 | -504,574 | -12.3 |
24.75
32.15
28.05
|
12 tháng
(2023-09-26) |
1.33 | 4.97% | 12,989,400 | -1,454,021 | -34.4 |
21.11
32.15
28.05
|
24 tháng
(2022-10-03) |
-2.06 | -6.84% | 22,159,400 | -2,893,094 | -75.9 |
21.11
32.15
28.05
|
36 tháng
(2021-10-06) |
-12.25 | -30.40% | 28,983,200 | -2,390,803 | -40.1 |
21.11
45.70
28.05
|
60 tháng
(2019-10-17) |
9.60 | 52.05% | 50,736,650 | -2,727,023 | -38.7 |
11.99
45.70
28.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
45.63
|
15,500 | 45.70 | 45.70 | 43.72 | 500 | 900 | -0.0 | |
26/11/2021 |
45.70
|
20,000 | 45.48 | 45.77 | 44.36 | 10,100 | 2,700 | 0.5 | |
25/11/2021 |
45.48
|
12,200 | 45.48 | 45.84 | 44.99 | 0 | 2,000 | -0.1 | |
24/11/2021 |
45.48
|
150,600 | 44.71 | 45.48 | 44.85 | 44,800 | 65,800 | -1.3 | |
23/11/2021 |
44.71
|
58,600 | 44.14 | 44.71 | 44.22 | 28,300 | 5,700 | 1.4 | |
22/11/2021 |
44.14
|
43,900 | 44.36 | 44.36 | 43.37 | 29,500 | 1,200 | 1.8 | |
19/11/2021 |
44.36
|
27,300 | 44.43 | 44.43 | 43.44 | 22,200 | 2,500 | 1.2 | |
18/11/2021 |
44.43
|
63,700 | 43.72 | 44.43 | 43.37 | 63,500 | 3,500 | 3.7 | |
17/11/2021 |
43.72
|
18,300 | 44.36 | 44.36 | 42.88 | 8,300 | 1,700 | 0.4 | |
16/11/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/11/2021 |
44.36
|
50,100 | 43.58 | 44.43 | 43.02 | 46,400 | 3,700 | 2.7 | |
15/11/2021 |
43.58
|
46,700 | 43.38 | 43.58 | 43.24 | 600 | 400 | 0.0 | |
12/11/2021 |
43.38
|
31,000 | 42.69 | 43.38 | 42.56 | 0 | 400 | -0.0 | |
11/11/2021 |
42.69
|
52,300 | 42.97 | 43.72 | 41.67 | 1,600 | 100 | 0.1 | |
10/11/2021 |
42.97
|
62,600 | 43.03 | 43.24 | 42.08 | 700 | 230,800 | -13.9 | |
09/11/2021 |
43.03
|
63,200 | 43.17 | 43.24 | 40.44 | 400 | 3,900 | -0.2 | |
08/11/2021 |
43.17
|
63,900 | 43.31 | 43.65 | 43.17 | 200 | 0 | 0.0 | |
05/11/2021 |
43.31
|
63,400 | 42.28 | 43.38 | 42.42 | 2,900 | 1,700 | 0.1 | |
04/11/2021 |
42.28
|
63,300 | 42.35 | 42.56 | 42.01 | 3,600 | 0 | 0.1 | |
03/11/2021 |
42.35
|
57,800 | 42.83 | 42.97 | 41.67 | 1,200 | 200 | 0.1 | |
02/11/2021 |
42.83
|
92,400 | 40.85 | 43.65 | 40.85 | 9,800 | 4,100 | 0.3 | |
01/11/2021 |
40.85
|
68,900 | 40.64 | 41.33 | 40.64 | 9,800 | 400 | 0.6 | |
29/10/2021 |
40.64
|
63,800 | 40.92 | 40.92 | 40.57 | 15,900 | 100 | 0.9 | |
28/10/2021 |
40.92
|
120,700 | 39.89 | 40.92 | 39.96 | 200 | 3,400 | -0.2 | |
27/10/2021 |
39.89
|
45,900 | 39.00 | 39.89 | 39.41 | 0 | 200 | -0.0 | |
26/10/2021 |
39.00
|
33,300 | 39.21 | 39.35 | 38.94 | 1,000 | 0 | 0.1 | |
25/10/2021 |
39.21
|
16,500 | 39.21 | 39.62 | 39.00 | 1,400 | 0 | 0.1 | |
22/10/2021 |
39.21
|
23,300 | 39.14 | 39.62 | 38.87 | 9,100 | 500 | 0.5 | |
21/10/2021 |
39.14
|
62,400 | 39.48 | 39.48 | 38.94 | 18,000 | 0 | 1.0 | |
20/10/2021 |
39.48
|
45,300 | 39.96 | 40.23 | 39.41 | 26,400 | 2,300 | 1.4 | |
19/10/2021 |
39.96
|
24,100 | 40.03 | 40.03 | 39.28 | 3,500 | 2,100 | 0.1 | |
18/10/2021 |
40.03
|
46,000 | 40.10 | 40.30 | 39.69 | 38,200 | 0 | 2.2 | |
15/10/2021 |
40.10
|
99,400 | 39.62 | 40.30 | 39.62 | 68,900 | 0 | 4.0 | |
14/10/2021 |
39.62
|
51,600 | 39.28 | 39.96 | 38.94 | 40,600 | 1,000 | 2.3 | |
13/10/2021 |
39.28
|
41,300 | 39.07 | 39.28 | 38.94 | 19,200 | 0 | 1.1 | |
12/10/2021 |
39.07
|
83,900 | 38.59 | 39.07 | 38.12 | 15,600 | 1,000 | 0.8 | |
11/10/2021 |
38.59
|
110,900 | 39.41 | 39.82 | 38.46 | 100 | 4,000 | -0.1 | |
08/10/2021 |
39.41
|
43,100 | 39.69 | 40.17 | 39.28 | 200 | 700 | -0.0 | |
07/10/2021 |
39.69
|
66,000 | 40.30 | 40.30 | 39.62 | 0 | 1,000 | -0.1 | |
06/10/2021 |
40.30
|
61,900 | 40.64 | 41.26 | 39.82 | 3,700 | 1,700 | 0.1 | |
05/10/2021 |
40.64
|
117,100 | 39.62 | 41.39 | 38.80 | 25,400 | 1,700 | 1.4 | |
04/10/2021 |
39.62
|
24,100 | 39.62 | 40.23 | 39.35 | 900 | 2,700 | -0.1 | |
01/10/2021 |
39.62
|
155,800 | 38.94 | 40.17 | 38.53 | 53,266 | 60,366 | -0.4 | |
30/09/2021 |
38.94
|
43,600 | 37.36 | 39.62 | 37.50 | 17,100 | 1,600 | 0.9 | |
29/09/2021 |
37.36
|
30,000 | 37.57 | 37.57 | 37.23 | 9,000 | 1,000 | 0.4 | |
28/09/2021 |
37.57
|
58,700 | 37.57 | 37.57 | 37.16 | 15,600 | 2,100 | 0.7 | |
27/09/2021 |
37.57
|
48,300 | 38.39 | 38.53 | 37.57 | 22,100 | 3,600 | 1.0 | |
24/09/2021 |
38.39
|
26,300 | 38.59 | 38.59 | 37.98 | 7,900 | 3,000 | 0.3 | |
23/09/2021 |
38.59
|
51,200 | 37.91 | 38.80 | 37.91 | 37,500 | 10,000 | 1.5 | |
22/09/2021 |
37.91
|
47,500 | 37.98 | 38.25 | 37.57 | 1,700 | 3,600 | -0.1 | |
21/09/2021 |
37.98
|
73,200 | 38.94 | 38.94 | 37.57 | 200 | 2,200 | -0.1 | |
20/09/2021 |
38.94
|
41,300 | 39.76 | 39.76 | 38.94 | 100 | 1,400 | -0.1 | |
17/09/2021 |
39.76
|
54,400 | 39.21 | 40.03 | 38.80 | 500 | 1,000 | -0.0 | |
16/09/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/09/2021 |
39.21
|
54,700 | 39.14 | 39.41 | 38.94 | 25,000 | 4,600 | 1.2 | |
15/09/2021 |
39.14
|
91,600 | 39.14 | 39.21 | 37.95 | 60,400 | 1,600 | 3.5 | |
14/09/2021 |
39.14
|
65,400 | 39.67 | 39.67 | 38.94 | 35,100 | 2,600 | 1.9 | |
13/09/2021 |
39.67
|
81,700 | 39.93 | 39.93 | 39.47 | 35,000 | 10,000 | 1.5 | |
10/09/2021 |
39.93
|
247,100 | 38.48 | 39.93 | 38.41 | 91,900 | 2,100 | 5.4 | |
09/09/2021 |
38.48
|
63,900 | 38.15 | 38.55 | 37.95 | 4,300 | 600 | 0.2 | |
08/09/2021 |
38.15
|
25,400 | 38.48 | 38.61 | 38.02 | 900 | 1,100 | -0.0 | |
07/09/2021 |
38.48
|
106,500 | 38.35 | 38.81 | 37.95 | 44,700 | 1,200 | 2.5 | |
06/09/2021 |
38.35
|
77,100 | 38.81 | 38.81 | 38.02 | 26,200 | 1,000 | 1.5 | |
01/09/2021 |
38.81
|
86,400 | 38.41 | 38.81 | 38.35 | 27,100 | 0 | 1.6 | |
31/08/2021 |
38.41
|
156,400 | 37.89 | 38.55 | 37.75 | 56,300 | 1,700 | 3.2 | |
30/08/2021 |
37.89
|
96,900 | 36.63 | 38.88 | 37.69 | 0 | 700 | -0.0 | |
27/08/2021 |
36.63
|
20,500 | 36.30 | 36.63 | 36.10 | 700 | 0 | 0.0 | |
26/08/2021 |
36.30
|
74,900 | 36.04 | 36.70 | 36.04 | 1,300 | 200 | 0.1 | |
25/08/2021 |
36.04
|
78,100 | 35.77 | 36.43 | 35.64 | 16,200 | 1,700 | 0.8 | |
24/08/2021 |
35.77
|
92,000 | 36.04 | 36.30 | 35.51 | 17,200 | 200 | 0.9 | |
23/08/2021 |
36.04
|
113,700 | 36.96 | 37.29 | 35.97 | 30,600 | 800 | 1.6 | |
20/08/2021 |
36.96
|
179,000 | 38.81 | 39.54 | 36.96 | 32,400 | 17,800 | 0.8 | |
19/08/2021 |
38.81
|
83,500 | 38.28 | 38.94 | 38.15 | 9,500 | 0 | 0.6 | |
18/08/2021 |
38.28
|
65,500 | 37.95 | 38.61 | 37.69 | 21,900 | 0 | 1.3 | |
17/08/2021 |
37.95
|
87,300 | 38.28 | 38.41 | 37.89 | 47,800 | 1,400 | 2.7 | |
16/08/2021 |
38.28
|
123,000 | 37.42 | 38.94 | 37.42 | 21,400 | 0 | 1.2 | |
13/08/2021 |
37.42
|
126,500 | 37.95 | 38.28 | 37.09 | 500 | 3,200 | -0.1 | |
12/08/2021 |
37.95
|
83,600 | 38.61 | 38.61 | 37.75 | 200 | 300 | -0.0 | |
11/08/2021 |
38.61
|
121,800 | 39.47 | 39.73 | 38.61 | 1,200 | 0 | 0.1 | |
10/08/2021 |
39.47
|
298,200 | 37.29 | 39.54 | 37.36 | 23,700 | 12,300 | 0.6 | |
09/08/2021 |
37.29
|
163,500 | 36.90 | 37.29 | 35.77 | 1,400 | 0 | 0.1 | |
06/08/2021 |
36.90
|
124,000 | 37.49 | 37.49 | 36.83 | 20,700 | 900 | 1.1 | |
05/08/2021 |
37.49
|
75,700 | 37.62 | 37.62 | 36.96 | 2,500 | 400 | 0.1 | |
04/08/2021 |
37.62
|
56,300 | 38.28 | 38.41 | 37.49 | 0 | 2,700 | -0.2 | |
03/08/2021 |
38.28
|
150,600 | 36.70 | 38.48 | 36.96 | 200 | 1,200 | -0.1 | |
02/08/2021 |
36.70
|
94,900 | 36.50 | 36.70 | 36.30 | 0 | 2,500 | -0.1 | |
30/07/2021 |
36.50
|
56,700 | 36.43 | 36.63 | 36.30 | 0 | 1,900 | -0.1 | |
29/07/2021 |
36.43
|
49,500 | 36.50 | 36.50 | 36.17 | 0 | 4,900 | -0.3 | |
28/07/2021 |
36.50
|
78,000 | 35.97 | 36.50 | 35.71 | 13,000 | 18,500 | -0.3 | |
27/07/2021 |
35.97
|
46,400 | 35.31 | 36.24 | 35.64 | 1,100 | 0 | 0.1 | |
26/07/2021 |
35.31
|
87,500 | 35.05 | 35.97 | 34.85 | 200 | 600 | -0.0 | |
23/07/2021 |
35.05
|
86,100 | 35.91 | 35.91 | 34.98 | 100 | 2,300 | -0.1 | |
22/07/2021 |
35.91
|
42,300 | 35.84 | 35.91 | 35.31 | 1,400 | 4,000 | -0.1 | |
21/07/2021 |
35.84
|
46,400 | 35.58 | 36.04 | 35.58 | 800 | 14,000 | -0.7 | |
20/07/2021 |
35.58
|
43,300 | 34.78 | 35.64 | 34.65 | 1,400 | 800 | 0.0 | |
19/07/2021 |
34.78
|
79,200 | 35.97 | 35.97 | 34.65 | 100 | 2,800 | -0.1 | |
16/07/2021 |
35.97
|
54,100 | 36.43 | 36.50 | 35.97 | 1,700 | 3,300 | -0.1 | |
15/07/2021 |
36.43
|
46,500 | 36.04 | 36.43 | 35.58 | 1,600 | 0 | 0.1 | |
14/07/2021 |
36.04
|
75,900 | 36.17 | 36.96 | 35.18 | 800 | 3,700 | -0.2 | |
13/07/2021 |
36.17
|
61,300 | 35.51 | 36.96 | 35.58 | 25,400 | 1,800 | 1.3 | |
12/07/2021 |
35.51
|
146,700 | 38.08 | 38.08 | 35.44 | 3,900 | 3,700 | 0.0 | |
09/07/2021 |
38.08
|
61,600 | 38.88 | 39.27 | 37.62 | 14,800 | 1,100 | 0.8 |