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) |
1.55 | 3.82% | 28,165,000 | 3,796,800 | 156.2 |
40.60
42.15
42.15
|
2 tháng
(2024-07-22) |
1.15 | 2.80% | 61,147,100 | -469,201 | -11.6 |
37.25
42.15
42.15
|
3 tháng
(2024-06-21) |
1.25 | 3.06% | 118,308,000 | 3,620,085 | 176.7 |
37.25
44.10
42.15
|
6 tháng
(2024-03-25) |
-1.01 | -2.33% | 298,886,900 | 9,225,837 | 445.1 |
35.59
45.38
42.15
|
12 tháng
(2023-09-25) |
8.83 | 26.50% | 650,938,000 | 27,975,246 | 1,167.4 |
29.96
45.38
42.15
|
24 tháng
(2022-09-30) |
12.69 | 43.09% | 1,267,749,800 | 40,244,142 | 1,375.9 |
17.16
45.38
42.15
|
36 tháng
(2021-10-05) |
5.83 | 16.06% | 2,258,931,000 | 18,935,942 | -61.5 |
17.16
62.61
42.15
|
60 tháng
(2019-10-16) |
22.67 | 116.40% | 2,973,292,490 | 4,593,544 | -552.3 |
12.71
62.61
42.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
53.20
|
5,162,100 | 54.74 | 56.08 | 52.33 | 2,000 | 2,394,100 | -133.8 | |
25/11/2021 |
54.74
|
3,322,000 | 52.81 | 55.70 | 52.62 | 64,100 | 431,100 | -20.7 | |
24/11/2021: Cổ tức tiền mặt tỉ lệ: 6.19% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3.616 (Volume + 3.62%, Ratio=0.04) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6.926 (Volume + 6.93%, Ratio=0.07) | |||||||||
24/11/2021 |
52.81
|
3,418,800 | 50.71 | 53.10 | 51.09 | 180,700 | 614,100 | -23.3 | |
23/11/2021 |
50.72
|
5,378,000 | 49.68 | 50.72 | 47.79 | 311,300 | 280,600 | 1.6 | |
22/11/2021 |
49.68
|
8,168,500 | 53.38 | 53.38 | 49.68 | 1,535,400 | 878,800 | 38.4 | |
19/11/2021 |
53.38
|
6,858,000 | 56.73 | 57.25 | 52.78 | 41,000 | 276,000 | -15.1 | |
18/11/2021 |
56.73
|
3,906,700 | 55.36 | 57.25 | 55.36 | 105,800 | 371,900 | -17.6 | |
17/11/2021 |
55.36
|
4,339,300 | 54.76 | 56.30 | 54.41 | 299,300 | 1,110,000 | -52.1 | |
16/11/2021 |
54.76
|
10,602,300 | 57.16 | 57.16 | 54.41 | 471,500 | 2,095,800 | -104.4 | |
15/11/2021 |
57.16
|
8,746,600 | 58.45 | 59.91 | 54.50 | 258,000 | 1,315,300 | -71.3 | |
12/11/2021 |
58.45
|
5,346,700 | 56.22 | 58.45 | 56.13 | 78,000 | 455,900 | -25.0 | |
11/11/2021 |
56.22
|
7,545,400 | 52.61 | 56.22 | 53.29 | 218,000 | 476,100 | -16.9 | |
10/11/2021 |
52.61
|
4,841,000 | 52.78 | 53.72 | 51.83 | 36,900 | 1,237,472 | -73.7 | |
09/11/2021 |
52.78
|
5,162,000 | 52.26 | 53.72 | 52.26 | 1,000 | 671,600 | -41.4 | |
08/11/2021 |
52.26
|
4,919,500 | 50.46 | 52.78 | 49.68 | 0 | 500,900 | -29.8 | |
05/11/2021 |
50.46
|
6,524,200 | 51.66 | 52.18 | 50.29 | 1,001,900 | 691,900 | 18.2 | |
04/11/2021 |
51.66
|
6,550,000 | 49.77 | 52.86 | 49.43 | 350,800 | 419,100 | -1.7 | |
03/11/2021 |
49.77
|
10,590,800 | 53.47 | 56.65 | 49.77 | 246,700 | 610,200 | -22.6 | |
02/11/2021 |
53.47
|
7,195,500 | 50.03 | 53.47 | 50.11 | 361,700 | 2,673,100 | -142.6 | |
01/11/2021 |
50.03
|
7,326,000 | 49.86 | 51.92 | 48.74 | 50,900 | 2,809,800 | -163.9 | |
29/10/2021 |
49.86
|
7,832,400 | 51.32 | 52.95 | 49.86 | 113,300 | 2,048,887 | -116.6 | |
28/10/2021 |
51.32
|
5,318,500 | 48.57 | 51.57 | 48.74 | 139,200 | 2,316,000 | -125.6 | |
27/10/2021 |
48.57
|
6,463,800 | 47.02 | 48.82 | 47.62 | 10,500 | 3,199,500 | -178.3 | |
26/10/2021 |
47.02
|
5,184,000 | 46.42 | 47.19 | 45.82 | 83,300 | 1,713,400 | -88.5 | |
25/10/2021 |
46.42
|
5,353,200 | 46.59 | 48.82 | 46.07 | 23,900 | 2,130,600 | -116.4 | |
22/10/2021 |
46.59
|
5,733,300 | 43.84 | 46.59 | 43.75 | 185,300 | 2,360,000 | -113.7 | |
21/10/2021 |
43.84
|
7,094,300 | 43.58 | 45.56 | 43.67 | 263,900 | 2,185,600 | -99.1 | |
20/10/2021 |
43.58
|
7,166,300 | 42.12 | 44.53 | 42.12 | 78,800 | 4,710,700 | -235.4 | |
19/10/2021 |
42.12
|
4,030,300 | 42.51 | 42.51 | 41.60 | 218,200 | 1,434,500 | -59.6 | |
18/10/2021 |
42.51
|
6,302,300 | 40.14 | 42.85 | 40.44 | 789,000 | 1,202,700 | -20.7 | |
15/10/2021 |
40.14
|
3,439,400 | 40.14 | 40.74 | 39.80 | 534,100 | 552,800 | -0.9 | |
14/10/2021 |
40.14
|
6,194,000 | 38.25 | 40.66 | 38.68 | 402,300 | 942,500 | -25.3 | |
13/10/2021 |
38.25
|
3,361,000 | 37.31 | 38.60 | 37.39 | 90,500 | 102,600 | -0.5 | |
12/10/2021 |
37.31
|
2,892,200 | 37.56 | 38.04 | 37.18 | 2,700 | 1,015,600 | -44.2 | |
11/10/2021 |
37.56
|
2,838,400 | 37.82 | 38.68 | 37.52 | 1,000 | 306,300 | -11.8 | |
08/10/2021 |
37.82
|
2,671,000 | 37.22 | 38.21 | 37.39 | 260,100 | 88,100 | 7.5 | |
07/10/2021 |
37.22
|
2,713,000 | 37.26 | 37.74 | 36.92 | 30,800 | 852,100 | -35.6 | |
06/10/2021 |
37.26
|
3,063,800 | 36.32 | 37.26 | 36.49 | 30,500 | 3,200 | 1.2 | |
05/10/2021 |
36.32
|
1,517,200 | 35.76 | 36.49 | 35.54 | 45,400 | 100,000 | -2.3 | |
04/10/2021 |
35.76
|
1,498,700 | 35.50 | 36.02 | 35.03 | 200,200 | 32,600 | 7.0 | |
01/10/2021 |
35.50
|
1,744,800 | 36.06 | 36.06 | 35.37 | 29,554 | 605,254 | -23.9 | |
30/09/2021 |
36.06
|
1,791,700 | 36.06 | 36.53 | 35.97 | 500,700 | 829,200 | -13.8 | |
29/09/2021 |
36.06
|
1,123,400 | 36.53 | 36.53 | 35.89 | 13,500 | 32,900 | -0.8 | |
28/09/2021 |
36.53
|
2,458,800 | 35.24 | 36.53 | 34.81 | 675,000 | 0 | 28.1 | |
27/09/2021 |
35.24
|
1,634,100 | 36.32 | 36.32 | 35.24 | 96,600 | 82,100 | 0.6 | |
24/09/2021 |
36.32
|
1,273,000 | 36.32 | 36.96 | 35.76 | 8,700 | 62,000 | -2.2 | |
23/09/2021 |
36.32
|
2,475,700 | 36.10 | 36.79 | 36.10 | 33,900 | 600 | 1.4 | |
22/09/2021 |
36.10
|
2,505,700 | 36.02 | 36.10 | 35.33 | 6,000 | 536,100 | -22.0 | |
21/09/2021 |
36.02
|
3,256,700 | 36.49 | 36.49 | 35.24 | 300 | 818,200 | -34.0 | |
20/09/2021 |
36.49
|
2,255,000 | 37.52 | 38.08 | 36.36 | 53,500 | 106,100 | -2.3 | |
17/09/2021 |
37.52
|
1,709,000 | 36.96 | 37.82 | 36.88 | 6,700 | 100 | 0.3 | |
16/09/2021 |
36.96
|
1,639,100 | 36.62 | 37.13 | 36.32 | 86,800 | 88,400 | -0.1 | |
15/09/2021 |
36.62
|
1,469,200 | 36.19 | 36.83 | 35.84 | 8,500 | 0 | 0.4 | |
14/09/2021 |
36.19
|
2,179,400 | 37.13 | 37.22 | 36.10 | 2,300 | 0 | 0.1 | |
13/09/2021 |
37.13
|
1,692,100 | 37.82 | 37.82 | 37.00 | 2,100 | 1,500 | 0.0 | |
10/09/2021 |
37.82
|
1,685,200 | 38.08 | 38.42 | 37.52 | 100 | 82,300 | -3.6 | |
09/09/2021 |
38.08
|
1,798,400 | 37.82 | 38.25 | 37.69 | 0 | 600 | -0.0 | |
08/09/2021 |
37.82
|
2,033,700 | 38.17 | 38.51 | 37.48 | 421,300 | 157,700 | 11.7 | |
07/09/2021 |
38.17
|
3,677,300 | 39.28 | 39.37 | 37.69 | 100 | 501,200 | -22.5 | |
06/09/2021 |
39.28
|
5,095,800 | 37.22 | 39.67 | 37.43 | 158,100 | 229,991 | -3.2 | |
01/09/2021 |
37.22
|
1,931,700 | 37.39 | 37.39 | 37.00 | 64,600 | 14,100 | 2.2 | |
31/08/2021 |
37.39
|
3,558,900 | 37.39 | 37.74 | 36.79 | 9,000 | 393,600 | -16.7 | |
30/08/2021 |
37.39
|
3,305,600 | 36.45 | 37.65 | 36.40 | 676,700 | 520,300 | 6.7 | |
27/08/2021 |
36.45
|
2,154,800 | 35.84 | 36.45 | 35.33 | 0 | 0 | 0 | |
26/08/2021 |
35.84
|
1,602,900 | 35.67 | 36.19 | 35.54 | 184,100 | 20,700 | 6.8 | |
25/08/2021 |
35.67
|
1,312,400 | 35.20 | 35.76 | 35.24 | 100,000 | 21,900 | 3.2 | |
24/08/2021 |
35.20
|
2,346,100 | 35.03 | 35.67 | 34.86 | 138,600 | 300,000 | -6.6 | |
23/08/2021 |
35.03
|
2,413,600 | 35.16 | 35.59 | 34.47 | 702,700 | 46,400 | 26.9 | |
20/08/2021 |
35.16
|
5,158,100 | 36.19 | 36.36 | 34.38 | 162,900 | 138,700 | 1.0 | |
19/08/2021 |
36.19
|
2,447,100 | 36.10 | 36.45 | 35.89 | 143,200 | 1,000,200 | -36.1 | |
18/08/2021 |
36.10
|
4,589,800 | 36.32 | 37.13 | 35.67 | 132,700 | 1,024,300 | -37.5 | |
17/08/2021 |
36.32
|
4,692,000 | 37.39 | 37.39 | 36.19 | 286,600 | 1,342,600 | -44.8 | |
16/08/2021 |
37.39
|
3,411,700 | 37.35 | 38.42 | 37.31 | 200,800 | 674,100 | -20.8 | |
13/08/2021 |
37.35
|
4,508,000 | 36.53 | 37.35 | 36.02 | 138,500 | 935,300 | -33.2 | |
12/08/2021 |
36.53
|
5,067,700 | 36.58 | 37.39 | 36.19 | 352,000 | 1,214,700 | -36.8 | |
11/08/2021 |
36.58
|
6,998,200 | 38.17 | 38.34 | 36.53 | 1,005,400 | 313,400 | 30.2 | |
10/08/2021 |
38.17
|
2,208,400 | 38.34 | 38.34 | 37.91 | 205,500 | 116,200 | 4.0 | |
09/08/2021 |
38.34
|
3,896,800 | 37.65 | 38.68 | 37.56 | 226,300 | 307,200 | -3.7 | |
06/08/2021 |
37.65
|
4,979,400 | 37.65 | 38.94 | 37.39 | 530,200 | 313,400 | 9.6 | |
05/08/2021 |
37.65
|
2,823,000 | 37.43 | 37.65 | 37.13 | 844,300 | 649,000 | 8.5 | |
04/08/2021 |
37.43
|
3,261,500 | 37.35 | 38.25 | 36.96 | 423,500 | 173,900 | 10.9 | |
03/08/2021 |
37.35
|
4,899,500 | 36.70 | 37.35 | 36.58 | 254,500 | 601,000 | -14.9 | |
02/08/2021 |
36.70
|
3,912,500 | 37.56 | 37.56 | 36.53 | 420,000 | 380,500 | 1.7 | |
30/07/2021 |
37.56
|
5,859,500 | 36.10 | 37.56 | 35.93 | 699,700 | 675,800 | 1.1 | |
29/07/2021 |
36.10
|
4,241,500 | 35.59 | 36.10 | 35.33 | 700,500 | 1,163,300 | -19.1 | |
28/07/2021 |
35.59
|
2,288,500 | 35.67 | 36.02 | 35.24 | 302,300 | 163,600 | 5.7 | |
27/07/2021 |
35.67
|
5,070,100 | 36.15 | 36.27 | 35.29 | 555,800 | 1,067,000 | -21.4 | |
26/07/2021 |
36.15
|
4,290,700 | 34.04 | 36.36 | 33.70 | 395,400 | 10,600 | 15.8 | |
23/07/2021 |
34.04
|
3,444,500 | 34.38 | 35.20 | 34.04 | 827,200 | 47,500 | 31.5 | |
22/07/2021 |
34.38
|
7,222,100 | 32.79 | 34.77 | 32.45 | 70,100 | 555,930 | -19.4 | |
21/07/2021 |
32.79
|
1,267,700 | 32.75 | 33.05 | 32.28 | 500 | 140,500 | -5.3 | |
20/07/2021 |
32.75
|
1,197,100 | 32.23 | 32.75 | 32.02 | 22,700 | 27,000 | -0.2 | |
19/07/2021 |
32.23
|
3,586,500 | 31.98 | 33.05 | 31.37 | 318,900 | 61,100 | 9.8 | |
16/07/2021 |
31.98
|
1,350,900 | 31.55 | 32.19 | 31.63 | 7,100 | 0 | 0.3 | |
15/07/2021 |
31.55
|
1,418,700 | 31.80 | 31.98 | 31.29 | 44,200 | 292,400 | -9.1 | |
14/07/2021 |
31.80
|
991,500 | 31.85 | 31.93 | 31.03 | 20,500 | 11,900 | 0.3 | |
13/07/2021 |
31.85
|
1,680,700 | 31.80 | 31.85 | 31.37 | 400,000 | 31,700 | 13.5 | |
12/07/2021 |
31.80
|
2,402,500 | 32.66 | 32.66 | 30.82 | 440,100 | 79,100 | 13.2 | |
09/07/2021 |
32.66
|
1,780,100 | 32.54 | 32.66 | 31.63 | 524,800 | 127,500 | 14.9 | |
08/07/2021 |
32.54
|
1,769,000 | 32.06 | 32.84 | 31.98 | 555,300 | 118,900 | 15.3 |