| 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) |
-1.45 | -3.77% | 18,576,800 | -870,110 | -32.2 |
35.25
38.45
37
|
|
2 tháng
(2024-07-22) |
-0.40 | -1.07% | 41,822,700 | -704,228 | -25.6 |
34.20
38.80
37
|
|
3 tháng
(2024-06-21) |
-5.90 | -13.75% | 65,917,900 | -638,548 | -23.3 |
34.20
42.90
37
|
|
6 tháng
(2024-03-25) |
-4.47 | -10.79% | 179,064,500 | -535,938 | -21.9 |
34.20
45.40
37
|
|
12 tháng
(2023-09-25) |
8.23 | 28.62% | 390,886,800 | 34,902 | 1.1 |
25.49
45.40
37
|
|
24 tháng
(2022-09-30) |
9.73 | 35.66% | 646,879,000 | 1,035,473 | 30.3 |
14.60
45.40
37
|
|
36 tháng
(2021-10-05) |
4.78 | 14.85% | 902,501,700 | -473,847 | -72.2 |
14.60
54.61
37
|
|
60 tháng
(2019-10-16) |
26.61 | 256.08% | 1,376,826,970 | 2,884,623 | 37.1 |
7.79
54.61
37
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/11/2021 |
35.95
|
979,700 | 36.28 | 36.54 | 35.43 | 0 | 58,100 | -3.2 | |
| 25/11/2021 |
36.28
|
820,000 | 35.49 | 37.00 | 35.23 | 0 | 35,500 | -2.0 | |
| 24/11/2021 |
35.49
|
778,300 | 34.97 | 36.28 | 35.16 | 600 | 112,300 | -6.1 | |
| 23/11/2021 |
34.97
|
1,259,900 | 32.71 | 34.97 | 32.09 | 93,000 | 7,700 | 4.4 | |
| 22/11/2021 |
32.71
|
1,533,300 | 35.16 | 35.16 | 32.71 | 84,200 | 11,300 | 3.7 | |
| 19/11/2021 |
35.16
|
2,055,300 | 37.32 | 37.52 | 34.77 | 71,000 | 48,500 | 1.1 | |
| 18/11/2021 |
37.32
|
1,188,400 | 37.98 | 38.18 | 37.19 | 0 | 38,000 | -2.2 | |
| 17/11/2021 |
37.98
|
1,209,600 | 37.19 | 38.24 | 36.67 | 14,000 | 0 | 0.8 | |
| 16/11/2021 |
37.19
|
2,098,800 | 39.03 | 39.03 | 37.19 | 30,200 | 232,500 | -11.7 | |
| 15/11/2021 |
39.03
|
1,581,300 | 39.81 | 40.14 | 38.31 | 2,600 | 49,700 | -2.8 | |
| 12/11/2021 |
39.81
|
1,032,400 | 38.96 | 40.27 | 39.03 | 11,700 | 32,900 | -1.3 | |
| 11/11/2021 |
38.96
|
1,939,200 | 37.91 | 39.68 | 37.72 | 19,300 | 192,400 | -10.3 | |
| 10/11/2021 |
37.91
|
1,124,200 | 38.31 | 38.70 | 37.52 | 0 | 128,000 | -7.4 | |
| 09/11/2021 |
38.31
|
531,100 | 37.98 | 38.96 | 37.91 | 2,000 | 17,500 | -0.9 | |
| 08/11/2021 |
37.98
|
705,600 | 37.98 | 39.29 | 37.32 | 700 | 60,800 | -3.5 | |
| 05/11/2021 |
37.98
|
1,250,200 | 37.85 | 38.63 | 36.41 | 0 | 69,200 | -4.0 | |
| 04/11/2021 |
37.85
|
998,300 | 37.91 | 38.63 | 37.39 | 24,600 | 3,400 | 1.2 | |
| 03/11/2021 |
37.91
|
2,003,200 | 40.73 | 42.10 | 37.91 | 79,900 | 36,900 | 2.4 | |
| 02/11/2021 |
40.73
|
1,056,500 | 39.68 | 40.93 | 39.29 | 48,400 | 16,500 | 2.0 | |
| 01/11/2021 |
39.68
|
1,069,800 | 40.66 | 40.93 | 39.42 | 51,600 | 27,500 | 1.5 | |
| 29/10/2021 |
40.66
|
650,400 | 39.94 | 41.25 | 39.68 | 5,100 | 20,600 | -1.0 | |
| 28/10/2021 |
39.94
|
951,300 | 39.55 | 40.80 | 39.22 | 17,800 | 10,000 | 0.5 | |
| 27/10/2021 |
39.55
|
796,100 | 39.29 | 40.07 | 38.63 | 15,900 | 35,900 | -1.2 | |
| 26/10/2021 |
39.29
|
819,000 | 38.63 | 39.49 | 38.18 | 12,100 | 6,100 | 0.4 | |
| 25/10/2021 |
38.63
|
706,800 | 39.68 | 40.99 | 38.63 | 300 | 8,600 | -0.5 | |
| 22/10/2021 |
39.68
|
984,400 | 37.72 | 39.94 | 37.72 | 153,100 | 100 | 9.2 | |
| 21/10/2021 |
37.72
|
513,200 | 37.72 | 38.11 | 37.52 | 100 | 13,900 | -0.8 | |
| 20/10/2021 |
37.72
|
860,900 | 37.72 | 38.44 | 36.80 | 2,500 | 38,700 | -2.1 | |
| 19/10/2021 |
37.72
|
648,700 | 37.78 | 37.91 | 37.00 | 300 | 5,000 | -0.3 | |
| 18/10/2021 |
37.78
|
1,209,900 | 36.67 | 38.50 | 37.13 | 33,300 | 55,600 | -1.3 | |
| 15/10/2021 |
36.67
|
1,780,500 | 35.82 | 36.67 | 35.16 | 27,200 | 20,000 | 0.4 | |
| 14/10/2021 |
35.82
|
1,539,000 | 36.60 | 37.06 | 35.82 | 8,000 | 111,700 | -5.8 | |
| 13/10/2021 |
36.60
|
1,327,900 | 35.95 | 37.13 | 35.69 | 2,500 | 9,000 | -0.4 | |
| 12/10/2021 |
35.95
|
1,606,800 | 34.97 | 35.95 | 34.77 | 23,100 | 400 | 1.2 | |
| 11/10/2021 |
34.97
|
1,087,200 | 33.92 | 35.03 | 33.85 | 39,400 | 200 | 1.8 | |
| 08/10/2021 |
33.92
|
722,500 | 34.51 | 34.77 | 33.85 | 16,500 | 12,800 | 0.2 | |
| 07/10/2021 |
34.51
|
2,872,600 | 32.28 | 34.51 | 32.22 | 72,700 | 500 | 3.7 | |
| 06/10/2021 |
32.28
|
831,900 | 32.22 | 32.48 | 32.09 | 26,800 | 1,000 | 1.3 | |
| 05/10/2021 |
32.22
|
1,044,900 | 31.63 | 32.61 | 31.79 | 131,900 | 0 | 6.5 | |
| 04/10/2021 |
31.63
|
1,014,900 | 30.84 | 31.96 | 30.78 | 62,700 | 0 | 3.0 | |
| 01/10/2021 |
30.84
|
681,900 | 30.78 | 31.43 | 30.45 | 20,500 | 0 | 1.0 | |
| 30/09/2021 |
30.78
|
397,800 | 30.65 | 31.10 | 30.78 | 1,800 | 40,000 | -1.8 | |
| 29/09/2021 |
30.65
|
1,004,000 | 30.65 | 31.46 | 29.83 | 11,400 | 31,800 | -0.9 | |
| 28/09/2021 |
30.65
|
970,000 | 29.86 | 30.65 | 29.40 | 40,500 | 0 | 1.9 | |
| 27/09/2021 |
29.86
|
1,935,800 | 32.02 | 32.35 | 29.86 | 33,000 | 56,400 | -1.1 | |
| 24/09/2021 |
32.02
|
981,300 | 31.76 | 32.41 | 31.69 | 38,600 | 9,800 | 1.4 | |
| 23/09/2021 |
31.76
|
1,139,000 | 32.38 | 33.13 | 31.76 | 5,900 | 42,600 | -1.8 | |
| 22/09/2021 |
32.38
|
3,374,700 | 30.32 | 32.41 | 30.51 | 45,400 | 6,300 | 1.9 | |
| 21/09/2021 |
30.32
|
1,242,000 | 30.32 | 30.32 | 29.34 | 24,200 | 57,700 | -1.5 | |
| 20/09/2021 |
30.32
|
1,059,600 | 30.32 | 31.04 | 30.25 | 400 | 4,800 | -0.2 | |
| 17/09/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 17/09/2021 |
30.32
|
913,500 | 30.38 | 30.97 | 30.12 | 0 | 12,900 | -0.6 | |
| 16/09/2021 |
30.38
|
547,000 | 30.13 | 30.70 | 30.13 | 17,900 | 200 | 0.8 | |
| 15/09/2021 |
30.13
|
1,050,900 | 30.13 | 30.45 | 29.49 | 51,800 | 7,300 | 2.1 | |
| 14/09/2021 |
30.13
|
851,900 | 30.35 | 30.64 | 29.87 | 22,000 | 34,600 | -0.6 | |
| 13/09/2021 |
30.35
|
1,022,300 | 31.35 | 31.47 | 30.35 | 40,000 | 56,800 | -0.8 | |
| 10/09/2021 |
31.35
|
1,846,200 | 30.64 | 31.73 | 30.64 | 67,500 | 3,300 | 3.1 | |
| 09/09/2021 |
30.64
|
639,000 | 30.13 | 30.64 | 30.06 | 17,500 | 100,700 | -3.9 | |
| 08/09/2021 |
30.13
|
926,000 | 30.32 | 31.02 | 29.93 | 24,400 | 53,100 | -1.3 | |
| 07/09/2021 |
30.32
|
1,913,900 | 30.45 | 31.31 | 29.87 | 129,200 | 91,400 | 1.9 | |
| 06/09/2021 |
30.45
|
1,548,500 | 31.02 | 31.73 | 30.45 | 74,900 | 600 | 3.6 | |
| 01/09/2021 |
31.02
|
871,500 | 31.02 | 31.28 | 30.74 | 22,500 | 16,500 | 0.3 | |
| 31/08/2021 |
31.02
|
2,119,000 | 30.19 | 31.83 | 29.93 | 80,100 | 1,800 | 3.8 | |
| 30/08/2021 |
30.19
|
1,379,300 | 29.55 | 30.96 | 29.81 | 4,500 | 0 | 0.2 | |
| 27/08/2021 |
29.55
|
1,428,200 | 28.46 | 29.55 | 28.01 | 9,500 | 45,400 | -1.6 | |
| 26/08/2021 |
28.46
|
970,500 | 27.88 | 28.78 | 27.95 | 128,200 | 3,300 | 5.6 | |
| 25/08/2021 |
27.88
|
683,000 | 27.31 | 27.88 | 27.21 | 9,500 | 6,300 | 0.1 | |
| 24/08/2021 |
27.31
|
1,276,300 | 27.56 | 28.20 | 27.24 | 64,700 | 0 | 2.8 | |
| 23/08/2021 |
27.56
|
1,875,100 | 29.04 | 29.81 | 27.56 | 91,200 | 3,000 | 3.9 | |
| 20/08/2021 |
29.04
|
2,890,100 | 30.51 | 31.15 | 28.40 | 42,100 | 41,200 | -0.0 | |
| 19/08/2021 |
30.51
|
1,151,100 | 29.93 | 30.77 | 29.58 | 44,500 | 0 | 2.1 | |
| 18/08/2021 |
29.93
|
1,381,700 | 29.77 | 30.38 | 29.42 | 120,500 | 4,900 | 5.4 | |
| 17/08/2021 |
29.77
|
1,678,900 | 30.26 | 30.26 | 29.49 | 73,300 | 6,000 | 3.1 | |
| 16/08/2021 |
30.26
|
1,562,800 | 30.45 | 31.35 | 30.10 | 55,700 | 59,900 | -0.2 | |
| 13/08/2021 |
30.45
|
2,430,300 | 29.74 | 30.77 | 29.17 | 65,300 | 51,900 | 0.7 | |
| 12/08/2021 |
29.74
|
2,482,100 | 27.82 | 29.74 | 27.72 | 294,300 | 100 | 13.1 | |
| 11/08/2021 |
27.82
|
2,059,100 | 28.59 | 29.10 | 27.82 | 27,600 | 500 | 1.2 | |
| 10/08/2021 |
28.59
|
1,858,600 | 29.17 | 29.36 | 28.40 | 8,200 | 59,200 | -2.3 | |
| 09/08/2021 |
29.17
|
1,863,100 | 28.40 | 29.17 | 28.52 | 50,500 | 225,300 | -7.9 | |
| 06/08/2021 |
28.40
|
2,873,900 | 27.95 | 29.17 | 27.40 | 40,100 | 476,200 | -19.2 | |
| 05/08/2021 |
27.95
|
1,395,600 | 27.31 | 28.20 | 26.79 | 43,100 | 300,400 | -11.2 | |
| 04/08/2021 |
27.31
|
1,296,600 | 27.56 | 27.95 | 26.99 | 35,300 | 249,200 | -9.2 | |
| 03/08/2021 |
27.56
|
3,207,500 | 26.02 | 27.56 | 25.64 | 62,700 | 344,400 | -11.9 | |
| 02/08/2021 |
26.02
|
1,743,000 | 26.25 | 26.57 | 25.64 | 10,400 | 303,100 | -12.0 | |
| 30/07/2021 |
26.25
|
2,283,300 | 25.64 | 26.54 | 25.64 | 25,500 | 334,000 | -12.6 | |
| 29/07/2021 |
25.64
|
507,900 | 25.38 | 25.74 | 25.19 | 26,400 | 0 | 1.0 | |
| 28/07/2021 |
25.38
|
1,287,400 | 25.26 | 25.96 | 25.00 | 4,300 | 0 | 0.2 | |
| 27/07/2021 |
25.26
|
998,000 | 25.58 | 25.96 | 24.94 | 7,400 | 11,700 | -0.2 | |
| 26/07/2021 |
25.58
|
1,193,200 | 24.87 | 26.09 | 24.55 | 11,000 | 2,500 | 0.3 | |
| 23/07/2021 |
24.87
|
1,009,600 | 25.35 | 25.64 | 24.81 | 35,600 | 5,300 | 1.2 | |
| 22/07/2021 |
25.35
|
2,494,000 | 23.72 | 25.35 | 23.33 | 37,900 | 35,200 | 0.1 | |
| 21/07/2021 |
23.72
|
748,700 | 24.04 | 24.10 | 23.40 | 21,200 | 0 | 0.8 | |
| 20/07/2021 |
24.04
|
558,600 | 23.08 | 24.04 | 22.82 | 5,000 | 9,300 | -0.2 | |
| 19/07/2021 |
23.08
|
1,005,000 | 23.56 | 24.36 | 22.95 | 4,900 | 900 | 0.1 | |
| 16/07/2021 |
23.56
|
1,648,500 | 22.02 | 23.56 | 22.63 | 32,600 | 16,200 | 0.6 | |
| 15/07/2021 |
22.02
|
413,500 | 21.47 | 22.02 | 21.35 | 11,900 | 0 | 0.4 | |
| 14/07/2021 |
21.47
|
500,800 | 21.73 | 22.08 | 21.02 | 32,500 | 21,600 | 0.4 | |
| 13/07/2021 |
21.73
|
443,400 | 21.25 | 21.79 | 21.25 | 8,700 | 18,100 | -0.3 | |
| 12/07/2021 |
21.25
|
1,206,200 | 22.63 | 22.63 | 21.06 | 9,200 | 21,700 | -0.4 | |
| 09/07/2021 |
22.63
|
679,600 | 23.04 | 23.04 | 21.92 | 303,800 | 100 | 10.8 | |
| 08/07/2021 |
23.04
|
451,700 | 23.01 | 23.20 | 22.44 | 100,000 | 0 | 3.0 | |