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) |
-3.61 | -7.39% | 7,066,800 | -2,670,474 | -143.7 |
44.40
49.76
45.30
|
2 tháng
(2024-07-22) |
-6.05 | -11.79% | 9,451,900 | -2,539,974 | -137.0 |
44.40
51.35
45.30
|
3 tháng
(2024-06-21) |
-11.97 | -20.90% | 11,746,200 | -4,964,872 | -269.4 |
44.40
57.27
45.30
|
6 tháng
(2024-03-25) |
0.42 | 0.95% | 14,774,400 | -4,677,532 | -255.6 |
44.31
57.27
45.30
|
12 tháng
(2023-09-25) |
2.11 | 4.90% | 19,062,000 | -4,867,882 | -266.3 |
41.50
57.27
45.30
|
24 tháng
(2022-09-30) |
5.64 | 14.22% | 30,732,415 | -2,597,804 | -167.7 |
31.55
57.27
45.30
|
36 tháng
(2021-10-05) |
7.50 | 19.84% | 89,566,382 | 5,333,025 | 188.8 |
31.55
57.27
45.30
|
60 tháng
(2019-10-16) |
21.74 | 92.25% | 129,142,251 | 7,270,482 | 265.3 |
19.04
57.27
45.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
39.28
|
322,100 | 39.94 | 40.84 | 39.28 | 107,000 | 0 | 5.1 | |
25/11/2021 |
39.94
|
223,967 | 39.85 | 40.59 | 39.44 | 100 | 10,400 | -0.5 | |
24/11/2021 |
39.85
|
242,879 | 39.11 | 39.85 | 39.11 | 800 | 0 | 0.0 | |
23/11/2021 |
39.11
|
138,407 | 38.38 | 39.36 | 38.13 | 5,100 | 0 | 0.2 | |
22/11/2021 |
38.38
|
825,183 | 39.11 | 39.11 | 37.64 | 300,200 | 0 | 14.0 | |
19/11/2021 |
39.11
|
873,449 | 40.84 | 40.84 | 38.62 | 101,400 | 0 | 4.9 | |
18/11/2021 |
40.84
|
382,132 | 41.09 | 41.91 | 40.68 | 100 | 0 | 0.0 | |
17/11/2021 |
41.09
|
239,021 | 41.17 | 41.91 | 41.09 | 2,400 | 0 | 0.1 | |
16/11/2021 |
41.17
|
649,995 | 40.35 | 42.24 | 39.94 | 0 | 0 | 0 | |
15/11/2021 |
40.35
|
520,635 | 40.68 | 41.50 | 40.27 | 900 | 0 | 0.0 | |
12/11/2021 |
40.68
|
479,846 | 41.09 | 41.09 | 40.35 | 1,300 | 0 | 0.1 | |
11/11/2021 |
41.09
|
579,989 | 41.83 | 42.24 | 40.84 | 6,600 | 0 | 0.3 | |
10/11/2021 |
41.83
|
472,524 | 41.33 | 42.24 | 41.09 | 1,700 | 300 | 0.1 | |
09/11/2021 |
41.33
|
727,882 | 41.50 | 42.73 | 41.00 | 400 | 0 | 0.0 | |
08/11/2021 |
41.50
|
439,652 | 41.83 | 42.98 | 41.09 | 100 | 0 | 0.0 | |
05/11/2021 |
41.83
|
399,969 | 41.17 | 41.91 | 40.68 | 200 | 1,400 | -0.1 | |
04/11/2021 |
41.17
|
524,840 | 40.27 | 41.91 | 40.27 | 700 | 100 | 0.0 | |
03/11/2021 |
40.27
|
767,351 | 43.14 | 43.80 | 40.27 | 400 | 0 | 0.0 | |
02/11/2021 |
43.14
|
759,651 | 42.16 | 43.14 | 41.83 | 100 | 200 | -0.0 | |
01/11/2021 |
42.16
|
1,141,874 | 43.31 | 43.88 | 42.07 | 300 | 22,800 | -1.2 | |
29/10/2021 |
43.31
|
659,664 | 44.29 | 44.54 | 43.31 | 300 | 500 | -0.0 | |
28/10/2021 |
44.29
|
986,553 | 43.31 | 44.54 | 42.89 | 0 | 11,816 | -0.6 | |
27/10/2021 |
43.31
|
735,000 | 43.31 | 43.88 | 42.98 | 5,100 | 200 | 0.3 | |
26/10/2021 |
43.31
|
979,000 | 43.63 | 44.78 | 42.89 | 3,900 | 2,700 | 0.1 | |
25/10/2021 |
43.63
|
1,524,500 | 40.76 | 44.37 | 41.00 | 4,900 | 20,600 | -0.8 | |
22/10/2021 |
40.76
|
1,256,800 | 39.94 | 40.92 | 39.85 | 2,800 | 3,800 | -0.0 | |
21/10/2021 |
39.94
|
1,203,600 | 39.44 | 40.43 | 39.44 | 151,400 | 92,800 | 2.8 | |
20/10/2021 |
39.44
|
1,106,500 | 41.09 | 41.17 | 39.28 | 100 | 2,000 | -0.1 | |
19/10/2021 |
41.09
|
2,333,100 | 38.21 | 41.91 | 38.21 | 4,200 | 2,000 | 0.1 | |
18/10/2021 |
38.21
|
1,287,800 | 37.64 | 38.95 | 37.47 | 349,600 | 0 | 0 | |
15/10/2021 |
37.64
|
997,200 | 37.55 | 38.21 | 37.47 | 532,216 | 0 | 24.3 | |
14/10/2021 |
37.55
|
742,900 | 37.55 | 38.13 | 37.47 | 328,500 | 0 | 15.0 | |
13/10/2021 |
37.55
|
1,001,400 | 37.72 | 38.13 | 37.39 | 326,900 | 0 | 15.0 | |
12/10/2021 |
37.72
|
744,700 | 38.62 | 38.62 | 36.98 | 222,400 | 500 | 10.1 | |
11/10/2021 |
38.62
|
1,306,400 | 37.80 | 38.62 | 36.90 | 402,300 | 2,600 | 18.0 | |
08/10/2021 |
37.80
|
478,300 | 38.62 | 39.20 | 37.80 | 2,300 | 1,200 | 0.1 | |
07/10/2021 |
38.62
|
790,900 | 40.18 | 40.18 | 38.54 | 400 | 600 | -0.0 | |
06/10/2021 |
40.18
|
1,256,500 | 37.80 | 40.68 | 36.32 | 396,700 | 70,100 | 14.2 | |
05/10/2021 |
37.80
|
555,352 | 38.38 | 38.79 | 36.49 | 297,200 | 0 | 13.2 | |
04/10/2021 |
38.38
|
653,400 | 37.96 | 38.79 | 36.16 | 202,900 | 400 | 9.0 | |
01/10/2021 |
37.96
|
117,978 | 39.85 | 39.85 | 37.80 | 158,100 | 139,800 | 0.9 | |
30/09/2021 |
39.85
|
134,481 | 39.77 | 40.27 | 38.62 | 58,500 | 2,300 | 2.7 | |
29/09/2021 |
39.77
|
65,820 | 38.95 | 40.10 | 38.70 | 7,900 | 800 | 0.3 | |
28/09/2021 |
38.95
|
134,377 | 36.98 | 38.95 | 35.33 | 8,000 | 14,000 | -0.3 | |
27/09/2021 |
36.98
|
248,573 | 40.92 | 41.09 | 36.90 | 14,203 | 0 | 0.7 | |
24/09/2021 |
40.92
|
188,170 | 41.50 | 41.99 | 39.53 | 1,100 | 1,000 | 0.0 | |
23/09/2021 |
41.50
|
253,305 | 39.44 | 42.73 | 39.36 | 17,500 | 52,400 | -1.7 | |
22/09/2021 |
39.44
|
490,352 | 35.91 | 39.44 | 35.99 | 3,400 | 29,300 | -1.2 | |
21/09/2021 |
35.91
|
152,876 | 34.51 | 36.07 | 33.77 | 3,700 | 0 | 0.2 | |
20/09/2021 |
34.51
|
56,200 | 35.25 | 36.16 | 34.18 | 8,600 | 100 | 0.4 | |
17/09/2021 |
35.25
|
111,589 | 33.36 | 36.16 | 33.77 | 60,600 | 260 | 2.5 | |
16/09/2021 |
33.36
|
60,238 | 34.10 | 34.10 | 33.12 | 200 | 3,800 | -0.1 | |
15/09/2021 |
34.10
|
30,300 | 34.51 | 34.84 | 33.69 | 700 | 1,300 | -0.0 | |
14/09/2021: Cổ tức tiền mặt tỉ lệ: 28.5% | |||||||||
14/09/2021 |
34.51
|
34,013 | 34.47 | 35.75 | 34.18 | 6,700 | 2,400 | 0.2 | |
13/09/2021 |
34.47
|
129,000 | 33.86 | 34.63 | 33.70 | 6,900 | 40,300 | 0 | |
10/09/2021 |
33.86
|
95,486 | 33.24 | 34.63 | 33.16 | 2,725 | 300 | 0.1 | |
09/09/2021 |
33.24
|
64,738 | 32.78 | 34.63 | 32.70 | 7,800 | 100 | 0.3 | |
08/09/2021 |
32.78
|
108,021 | 34.24 | 34.24 | 32.63 | 600 | 400 | 0.0 | |
07/09/2021 |
34.24
|
114,362 | 34.86 | 34.86 | 33.86 | 400 | 8,900 | -0.4 | |
06/09/2021 |
34.86
|
64,860 | 35.40 | 35.47 | 34.78 | 1,100 | 200 | 0.0 | |
01/09/2021 |
35.40
|
123,100 | 35.32 | 35.40 | 34.63 | 1,700 | 3,700 | -0.1 | |
31/08/2021 |
35.32
|
105,718 | 35.70 | 36.32 | 35.32 | 500 | 2,000 | -0.1 | |
30/08/2021 |
35.70
|
134,919 | 34.09 | 36.55 | 34.63 | 1,000 | 200 | 0.0 | |
27/08/2021 |
34.09
|
209,300 | 31.93 | 34.63 | 32.09 | 4,600 | 1,600 | 0.1 | |
26/08/2021 |
31.93
|
37,675 | 32.24 | 32.24 | 31.55 | 1,300 | 1,100 | 0.0 | |
25/08/2021 |
32.24
|
24,028 | 31.70 | 32.32 | 31.32 | 6,500 | 1,200 | 0.2 | |
24/08/2021 |
31.70
|
102,920 | 31.01 | 31.93 | 30.39 | 20,500 | 0 | 0.8 | |
23/08/2021 |
31.01
|
54,487 | 32.32 | 32.70 | 31.01 | 3,300 | 100 | 0.1 | |
20/08/2021 |
32.32
|
58,900 | 33.24 | 33.93 | 30.93 | 3,100 | 0 | 0.1 | |
19/08/2021 |
33.24
|
143,800 | 32.47 | 33.24 | 32.63 | 900 | 11,200 | -0.4 | |
18/08/2021 |
32.47
|
105,000 | 32.47 | 32.55 | 31.55 | 5,500 | 0 | 0.2 | |
17/08/2021 |
32.47
|
99,700 | 32.39 | 32.63 | 31.78 | 12,600 | 1,300 | 0.5 | |
16/08/2021 |
32.39
|
34,500 | 32.70 | 32.78 | 32.01 | 1,500 | 0 | 0.1 | |
13/08/2021 |
32.70
|
44,798 | 32.47 | 33.09 | 31.93 | 4,300 | 0 | 0.2 | |
12/08/2021 |
32.47
|
226,759 | 31.55 | 32.70 | 28.47 | 16,500 | 4,100 | 0.5 | |
11/08/2021 |
31.55
|
75,285 | 31.86 | 31.93 | 31.16 | 3,600 | 0 | 0.1 | |
10/08/2021 |
31.86
|
92,662 | 31.39 | 32.63 | 31.39 | 1,100 | 4,000 | -0.1 | |
09/08/2021 |
31.39
|
214,499 | 29.62 | 31.55 | 29.62 | 4,500 | 33,500 | -1.1 | |
06/08/2021 |
29.62
|
18,800 | 29.86 | 30.01 | 29.55 | 14,055,312 | 14,055,912 | -0.0 | |
05/08/2021 |
29.86
|
69,300 | 29.86 | 29.93 | 29.32 | 10,700 | 100 | 0.4 | |
04/08/2021 |
29.86
|
61,541 | 29.62 | 30.01 | 29.24 | 3,400 | 4,000 | -0.0 | |
03/08/2021 |
29.62
|
67,300 | 29.55 | 29.93 | 29.01 | 7,100 | 1,800 | 0.2 | |
02/08/2021 |
29.55
|
67,600 | 30.32 | 30.39 | 29.55 | 12,500 | 0 | 0.5 | |
30/07/2021 |
30.32
|
42,300 | 29.78 | 30.39 | 29.70 | 24,000 | 0 | 0.9 | |
29/07/2021 |
29.78
|
81,800 | 29.09 | 29.78 | 29.01 | 27,500 | 0 | 1.1 | |
28/07/2021 |
29.09
|
120,215 | 28.85 | 29.16 | 28.39 | 61,300 | 1,000 | 2.3 | |
27/07/2021 |
28.85
|
48,400 | 28.85 | 29.01 | 28.01 | 2,000 | 2,300 | -0.0 | |
26/07/2021 |
28.85
|
13,150 | 28.62 | 28.85 | 28.16 | 3,400 | 0 | 0.1 | |
23/07/2021 |
28.62
|
139,210 | 28.55 | 28.78 | 25.70 | 22,500 | 1,900 | 0.7 | |
22/07/2021 |
28.55
|
128,907 | 28.78 | 28.78 | 28.09 | 1,800 | 100 | 0.1 | |
21/07/2021 |
28.78
|
21,674 | 28.85 | 29.86 | 28.09 | 2,200 | 0 | 0.1 | |
20/07/2021 |
28.85
|
30,315 | 28.32 | 30.01 | 27.70 | 8,500 | 0 | 0.3 | |
19/07/2021 |
28.32
|
33,204 | 29.09 | 29.47 | 27.01 | 1,900 | 1,400 | 0.0 | |
16/07/2021 |
29.09
|
6,764 | 29.09 | 30.01 | 28.62 | 300 | 0 | 0.0 | |
15/07/2021 |
29.09
|
10,824 | 29.09 | 30.01 | 29.01 | 1,900 | 300 | 0.1 | |
14/07/2021 |
29.09
|
12,174 | 29.62 | 29.62 | 28.47 | 1,800 | 0 | 0.1 | |
13/07/2021 |
29.62
|
73,430 | 28.47 | 30.32 | 28.32 | 400 | 0 | 0.0 | |
12/07/2021 |
28.47
|
31,847 | 29.24 | 29.24 | 27.01 | 9,900 | 1,000 | 0.3 | |
09/07/2021 |
29.24
|
32,287 | 30.01 | 30.39 | 29.24 | 3,100 | 0 | 0.1 | |
08/07/2021 |
30.01
|
750 | 29.93 | 30.62 | 29.62 | 100 | 0 | 0.0 |