| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-23) |
-0.50 | -0.84% | 9,391,700 | -200,167 | -11.8 |
58.10
59.30
58.70
|
|
2 tháng
(2024-11-21) |
8.70 | 17.37% | 24,479,600 | -3,704,402 | -187.9 |
50
59.60
58.70
|
|
3 tháng
(2024-10-22) |
7.90 | 15.52% | 37,756,400 | -4,257,234 | -215.4 |
49.95
59.60
58.70
|
|
6 tháng
(2024-07-24) |
3.16 | 5.68% | 82,603,000 | -7,975,334 | -415.9 |
49.71
59.60
58.70
|
|
12 tháng
(2024-01-26) |
2.29 | 4.05% | 176,807,200 | -10,339,013 | -555.1 |
49.71
61.47
58.70
|
|
24 tháng
(2023-01-31) |
3.36 | 6.07% | 426,643,900 | -18,857,243 | -1,074.1 |
47.45
61.47
58.70
|
|
36 tháng
(2022-02-07) |
11.24 | 23.64% | 754,320,200 | -11,088,983 | -525.4 |
44.28
62.68
58.70
|
|
60 tháng
(2020-02-17) |
45.53 | 343.21% | 1,320,379,880 | -11,289,771 | -800.9 |
10.61
62.68
58.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/11/2021 |
47.55
|
1,979,600 | 47.71 | 47.71 | 46.59 | 500,000 | 697,900 | -10.7 | |
| 05/11/2021 |
47.71
|
1,885,700 | 47.23 | 47.71 | 46.75 | 500,000 | 123,500 | 23.0 | |
| 04/11/2021 |
47.23
|
2,048,000 | 47.79 | 47.79 | 46.75 | 500,000 | 382,800 | 9.4 | |
| 03/11/2021 |
47.79
|
2,035,000 | 47.71 | 47.79 | 46.67 | 700,000 | 236,000 | 28.5 | |
| 02/11/2021 |
47.71
|
2,521,900 | 47.95 | 47.95 | 46.35 | 625,200 | 407,100 | 13.9 | |
| 01/11/2021 |
47.95
|
2,405,000 | 46.27 | 47.95 | 46.19 | 902,630 | 655,130 | 14.5 | |
| 29/10/2021 |
46.27
|
1,134,400 | 46.27 | 46.35 | 46.11 | 18,800 | 178,500 | -9.2 | |
| 28/10/2021 |
46.27
|
1,850,100 | 46.19 | 46.27 | 45.87 | 24,400 | 17,600 | 0.4 | |
| 27/10/2021 |
46.19
|
1,887,700 | 46.03 | 46.27 | 45.55 | 89,000 | 7,400 | 4.7 | |
| 26/10/2021 |
46.03
|
1,737,000 | 45.95 | 46.03 | 45.55 | 48,600 | 0 | 2.8 | |
| 25/10/2021 |
45.95
|
1,493,300 | 45.95 | 46.11 | 45.39 | 4,000 | 39,000 | -2.0 | |
| 22/10/2021 |
45.95
|
1,091,900 | 46.27 | 46.35 | 45.71 | 2,700 | 141,500 | -8.0 | |
| 21/10/2021 |
46.27
|
1,000,300 | 46.35 | 46.35 | 45.79 | 3,200 | 2,200 | 0.1 | |
| 20/10/2021 |
46.35
|
893,600 | 46.11 | 46.35 | 45.95 | 0 | 4,600 | -0.3 | |
| 19/10/2021 |
46.11
|
1,732,400 | 46.11 | 46.27 | 45.31 | 0 | 80,100 | -4.6 | |
| 18/10/2021 |
46.11
|
1,161,000 | 46.35 | 46.35 | 45.71 | 16,800 | 180,700 | -9.4 | |
| 15/10/2021 |
46.35
|
1,056,400 | 46.35 | 46.35 | 45.87 | 30,900 | 125,100 | -5.4 | |
| 14/10/2021 |
46.35
|
2,200,100 | 46.35 | 46.35 | 46.03 | 64,400 | 20,000 | 2.6 | |
| 13/10/2021 |
46.35
|
1,510,900 | 46.35 | 46.35 | 45.95 | 6,800 | 11,900 | -0.3 | |
| 12/10/2021 |
46.35
|
1,858,400 | 46.11 | 46.35 | 45.71 | 500 | 9,000 | -0.5 | |
| 11/10/2021 |
46.11
|
1,143,000 | 46.27 | 46.27 | 45.23 | 100 | 207,100 | -10.0 | |
| 08/10/2021 |
46.27
|
1,153,500 | 46.03 | 46.27 | 45.47 | 14,900 | 68,300 | -3.1 | |
| 07/10/2021 |
46.03
|
1,323,800 | 45.95 | 46.35 | 45.23 | 1,600 | 104,800 | -5.9 | |
| 06/10/2021 |
45.95
|
1,179,100 | 45.95 | 46.19 | 44.83 | 4,000 | 282,800 | -15.8 | |
| 05/10/2021 |
45.95
|
1,278,700 | 46.35 | 46.51 | 44.83 | 2,500 | 344,200 | -19.5 | |
| 04/10/2021 |
46.35
|
1,036,400 | 46.35 | 46.59 | 45.71 | 0 | 91,900 | -5.3 | |
| 01/10/2021 |
46.35
|
1,098,200 | 46.59 | 46.75 | 46.11 | 283,609 | 333,009 | -2.9 | |
| 30/09/2021 |
46.59
|
1,066,400 | 46.59 | 46.59 | 45.95 | 1,800 | 1,000 | 0.0 | |
| 29/09/2021 |
46.59
|
1,066,000 | 46.59 | 46.59 | 45.87 | 500 | 26,500 | -1.5 | |
| 28/09/2021 |
46.59
|
1,050,100 | 46.59 | 46.67 | 45.63 | 1,800 | 97,000 | -5.5 | |
| 27/09/2021 |
46.59
|
1,115,200 | 46.91 | 47.15 | 45.87 | 1,800 | 123,800 | -7.1 | |
| 24/09/2021 |
46.91
|
1,155,000 | 46.51 | 46.99 | 46.35 | 1,800 | 75,300 | -4.3 | |
| 23/09/2021 |
46.51
|
2,882,000 | 47.15 | 47.47 | 46.35 | 0 | 87,600 | -5.1 | |
| 22/09/2021 |
47.15
|
2,767,400 | 47.47 | 47.47 | 46.91 | 300 | 68,600 | -4.0 | |
| 21/09/2021 |
47.47
|
2,425,500 | 47.55 | 47.55 | 46.83 | 0 | 22,600 | -1.3 | |
| 20/09/2021 |
47.55
|
2,746,700 | 47.55 | 47.55 | 46.99 | 17,300 | 27,100 | -0.6 | |
| 17/09/2021 |
47.55
|
4,336,600 | 47.55 | 47.55 | 46.83 | 2,175,300 | 1,594,200 | 34.6 | |
| 16/09/2021 |
47.55
|
2,029,500 | 47.63 | 47.63 | 47.07 | 5,200 | 70,700 | -3.9 | |
| 15/09/2021 |
47.63
|
2,324,300 | 47.55 | 47.63 | 47.15 | 900 | 89,900 | -5.3 | |
| 14/09/2021 |
47.55
|
1,674,000 | 47.79 | 48.03 | 47.31 | 334,100 | 211,700 | 7.3 | |
| 13/09/2021 |
47.79
|
2,713,900 | 47.71 | 47.87 | 47.39 | 609,900 | 613,600 | -0.2 | |
| 10/09/2021 |
47.71
|
1,930,300 | 47.55 | 47.87 | 47.23 | 0 | 122,500 | -7.3 | |
| 09/09/2021 |
47.55
|
1,608,000 | 47.71 | 47.87 | 47.23 | 0 | 14,200 | -0.8 | |
| 08/09/2021 |
47.71
|
1,752,400 | 47.71 | 47.87 | 47.15 | 3,500 | 131,500 | -7.6 | |
| 07/09/2021 |
47.71
|
1,509,800 | 47.95 | 48.03 | 47.39 | 300 | 120,200 | -7.2 | |
| 06/09/2021 |
47.95
|
2,281,200 | 47.87 | 47.95 | 47.39 | 62,000 | 154,400 | -5.5 | |
| 01/09/2021 |
47.87
|
3,098,700 | 47.95 | 48.27 | 47.47 | 41,100 | 189,000 | -8.8 | |
| 31/08/2021 |
47.95
|
2,562,700 | 47.87 | 47.95 | 47.23 | 179,500 | 244,700 | -3.9 | |
| 30/08/2021 |
47.87
|
2,329,000 | 47.87 | 47.95 | 47.23 | 52,586 | 137,886 | -5.1 | |
| 27/08/2021 |
47.87
|
2,216,100 | 48.03 | 48.11 | 47.23 | 0 | 66,000 | -4.0 | |
| 26/08/2021 |
48.03
|
1,864,900 | 47.71 | 48.35 | 47.55 | 51,200 | 96,800 | -2.7 | |
| 25/08/2021 |
47.71
|
2,277,800 | 47.39 | 48.27 | 46.35 | 7,600 | 86,100 | -4.7 | |
| 24/08/2021 |
47.39
|
2,438,700 | 47.55 | 47.55 | 46.19 | 37,200 | 7,100 | 1.8 | |
| 23/08/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 23/08/2021 |
47.55
|
1,632,900 | 47.71 | 47.95 | 45.63 | 1,900 | 75,200 | -4.3 | |
| 20/08/2021 |
47.71
|
1,587,700 | 47.79 | 47.87 | 46.92 | 12,000 | 119,700 | -6.5 | |
| 19/08/2021 |
47.79
|
2,183,300 | 47.87 | 48.02 | 47.55 | 26,500 | 20,100 | 0.4 | |
| 18/08/2021 |
47.87
|
2,588,100 | 47.87 | 48.10 | 47.63 | 300 | 66,200 | -4.0 | |
| 17/08/2021 |
47.87
|
2,191,500 | 48.26 | 48.26 | 47.63 | 0 | 107,800 | -6.5 | |
| 16/08/2021 |
48.26
|
2,278,400 | 48.50 | 48.97 | 47.47 | 0 | 51,000 | -3.1 | |
| 13/08/2021 |
48.50
|
2,664,900 | 48.66 | 48.66 | 46.92 | 0 | 31,700 | -1.6 | |
| 12/08/2021 |
48.66
|
1,921,700 | 48.10 | 48.66 | 46.92 | 2,000 | 89,710 | -5.3 | |
| 11/08/2021 |
48.10
|
2,724,600 | 48.34 | 48.34 | 46.60 | 29,600 | 403,900 | -22.4 | |
| 10/08/2021 |
48.34
|
2,528,400 | 48.66 | 48.66 | 47.63 | 1,000 | 338,800 | -20.4 | |
| 09/08/2021 |
48.66
|
2,080,300 | 48.97 | 48.97 | 48.26 | 40,300 | 129,500 | -5.5 | |
| 06/08/2021 |
48.97
|
2,116,800 | 48.90 | 49.05 | 48.26 | 14,200 | 100,500 | -5.3 | |
| 05/08/2021 |
48.90
|
1,671,500 | 48.97 | 48.97 | 48.26 | 2,400 | 52,500 | -3.1 | |
| 04/08/2021 |
48.97
|
1,735,700 | 49.05 | 49.37 | 48.26 | 0 | 10,300 | -0.6 | |
| 03/08/2021 |
49.05
|
2,195,600 | 49.21 | 49.69 | 48.74 | 0 | 61,300 | -3.8 | |
| 02/08/2021 |
49.21
|
2,245,800 | 49.37 | 49.69 | 48.66 | 0 | 45,700 | -2.8 | |
| 30/07/2021 |
49.37
|
1,757,500 | 49.29 | 50.24 | 49.05 | 15,700 | 162,100 | -9.1 | |
| 29/07/2021 |
49.29
|
2,329,000 | 49.05 | 50.64 | 49.05 | 43,400 | 254,600 | -13.2 | |
| 28/07/2021 |
49.05
|
2,325,400 | 48.18 | 51.27 | 47.87 | 50,300 | 549,800 | -30.8 | |
| 27/07/2021 |
48.18
|
2,659,900 | 48.42 | 48.42 | 47.87 | 5,900 | 177,300 | -10.4 | |
| 26/07/2021 |
48.42
|
1,967,100 | 48.26 | 48.42 | 47.87 | 69,200 | 93,600 | -1.5 | |
| 23/07/2021 |
48.26
|
1,509,500 | 48.26 | 48.26 | 47.87 | 45,200 | 52,900 | -0.5 | |
| 22/07/2021 |
48.26
|
2,400,200 | 48.26 | 48.26 | 47.95 | 71,200 | 177,600 | -6.5 | |
| 21/07/2021 |
48.26
|
2,047,900 | 48.26 | 48.42 | 48.02 | 0 | 45,900 | -2.8 | |
| 20/07/2021 |
48.26
|
2,171,500 | 48.26 | 48.42 | 47.87 | 137,600 | 181,200 | -2.7 | |
| 19/07/2021 |
48.26
|
1,855,000 | 48.26 | 48.66 | 47.47 | 63,700 | 70,400 | -0.4 | |
| 16/07/2021 |
48.26
|
1,975,000 | 48.26 | 48.66 | 47.71 | 300 | 6,300 | -0.4 | |
| 15/07/2021 |
48.26
|
1,055,000 | 48.10 | 48.26 | 47.55 | 100 | 2,000 | -0.1 | |
| 14/07/2021 |
48.10
|
1,791,000 | 48.18 | 48.97 | 47.47 | 15,600 | 70,900 | -3.4 | |
| 13/07/2021 |
48.18
|
2,366,000 | 48.26 | 48.26 | 47.15 | 0 | 20,900 | -1.3 | |
| 12/07/2021 |
48.26
|
1,040,100 | 48.26 | 48.42 | 46.52 | 3,500 | 77,300 | -4.4 | |
| 09/07/2021 |
48.26
|
1,686,200 | 48.66 | 49.05 | 47.87 | 14,300 | 69,300 | -3.4 | |
| 08/07/2021 |
48.66
|
1,669,500 | 48.42 | 49.05 | 45.97 | 6,300 | 108,100 | -6.2 | |
| 07/07/2021 |
48.42
|
1,704,800 | 48.26 | 48.66 | 47.79 | 42,400 | 113,900 | -4.4 | |
| 06/07/2021 |
48.26
|
1,523,900 | 48.74 | 48.74 | 48.02 | 0 | 54,300 | -3.3 | |
| 05/07/2021 |
48.74
|
1,728,000 | 48.90 | 48.90 | 47.95 | 500 | 87,600 | -1.8 | |
| 02/07/2021 |
48.90
|
1,769,900 | 49.05 | 49.05 | 48.26 | 900 | 241,700 | -14.8 | |
| 01/07/2021 |
49.05
|
1,637,000 | 48.90 | 49.05 | 48.26 | 37,400 | 140,100 | -6.3 | |
| 30/06/2021 |
48.90
|
1,479,000 | 48.74 | 48.97 | 47.79 | 0 | 14,800 | -0.9 | |
| 29/06/2021 |
48.74
|
1,194,000 | 48.66 | 48.97 | 48.10 | 164,400 | 34,700 | 7.9 | |
| 28/06/2021 |
48.66
|
1,164,400 | 47.87 | 50.24 | 48.26 | 372,300 | 13,800 | 22.2 | |
| 25/06/2021 |
47.87
|
1,677,000 | 47.87 | 48.26 | 47.31 | 800 | 24,000 | -1.4 | |
| 24/06/2021 |
47.87
|
1,107,300 | 47.79 | 48.90 | 47.31 | 4,200 | 32,700 | -1.7 | |
| 23/06/2021 |
47.79
|
918,000 | 47.63 | 47.95 | 47.23 | 26,200 | 5,400 | 1.3 | |
| 22/06/2021 |
47.63
|
1,638,500 | 47.39 | 48.26 | 46.76 | 400 | 31,800 | -1.9 | |
| 21/06/2021 |
47.39
|
1,920,700 | 47.47 | 47.47 | 46.68 | 23,600 | 22,400 | 0.1 | |
| 18/06/2021 |
47.47
|
1,320,000 | 47.39 | 47.47 | 46.36 | 6,400 | 3,300 | 0.2 | |