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) |
16.10 | 16.53% | 320,600 | 141,688 | 14.4 |
97.40
113.50
113.50
|
2 tháng
(2024-07-22) |
18.50 | 19.47% | 508,400 | 207,196 | 20.7 |
94.20
113.50
113.50
|
3 tháng
(2024-06-21) |
18.84 | 19.90% | 882,600 | 236,676 | 23.6 |
94.20
113.50
113.50
|
6 tháng
(2024-03-25) |
25.59 | 29.11% | 1,443,000 | 141,356 | 15.2 |
82.77
113.50
113.50
|
12 tháng
(2023-09-25) |
33.06 | 41.10% | 2,257,900 | 188,356 | 19.4 |
78.23
113.50
113.50
|
24 tháng
(2022-09-30) |
38.37 | 51.08% | 3,989,200 | 690,693 | 68.0 |
71.52
113.50
113.50
|
36 tháng
(2021-10-05) |
45.99 | 68.13% | 7,474,300 | 1,403,938 | 130.3 |
64.22
113.50
113.50
|
60 tháng
(2019-10-16) |
70 | 160.90% | 20,870,550 | 410,278 | 69.5 |
28.73
113.50
113.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
54.73
|
24,400 | 54.43 | 54.81 | 54.50 | 0 | 2,100 | -0.2 | |
06/07/2021 |
54.43
|
43,500 | 55.04 | 55.49 | 54.43 | 1,000 | 25,100 | -1.7 | |
05/07/2021 |
55.04
|
42,700 | 55.19 | 56.25 | 54.81 | 400 | 16,500 | -0.6 | |
02/07/2021 |
55.19
|
16,300 | 54.88 | 56.03 | 54.88 | 0 | 1,000 | -0.1 | |
01/07/2021 |
54.88
|
37,800 | 54.05 | 54.88 | 54.05 | 500 | 900 | -0.0 | |
30/06/2021 |
54.05
|
36,600 | 54.05 | 54.20 | 53.89 | 600 | 1,900 | -0.1 | |
29/06/2021 |
54.05
|
27,600 | 53.74 | 54.05 | 53.74 | 0 | 2,900 | -0.2 | |
28/06/2021 |
53.74
|
18,400 | 54.05 | 54.05 | 53.67 | 200 | 3,100 | -0.2 | |
25/06/2021 |
54.05
|
9,200 | 53.97 | 54.05 | 53.97 | 3,700 | 800 | 0.2 | |
24/06/2021 |
53.97
|
4,500 | 54.05 | 54.20 | 53.74 | 200 | 1,100 | -0.1 | |
23/06/2021 |
54.05
|
9,300 | 53.97 | 54.05 | 53.74 | 0 | 800 | -0.1 | |
22/06/2021 |
53.97
|
22,300 | 53.97 | 54.35 | 53.97 | 1,200 | 6,000 | -0.3 | |
21/06/2021 |
53.97
|
24,800 | 53.67 | 54.20 | 53.67 | 100 | 1,000 | -0.1 | |
18/06/2021 |
53.67
|
26,100 | 53.82 | 53.97 | 53.67 | 0 | 1,000 | -0.1 | |
17/06/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
17/06/2021 |
53.82
|
13,500 | 53.82 | 54.05 | 53.29 | 2,000 | 1,200 | 0.1 | |
16/06/2021 |
53.82
|
11,900 | 53.74 | 53.89 | 53.67 | 2,400 | 1,100 | 0.1 | |
15/06/2021 |
53.74
|
15,200 | 53.67 | 53.82 | 53.67 | 800 | 1,300 | -0.0 | |
14/06/2021 |
53.67
|
21,600 | 53.67 | 53.89 | 53.59 | 0 | 1,100 | -0.1 | |
11/06/2021 |
53.67
|
10,700 | 53.67 | 53.74 | 53.37 | 100 | 1,000 | -0.1 | |
10/06/2021 |
53.67
|
16,900 | 53.67 | 53.82 | 53.52 | 0 | 1,100 | -0.1 | |
09/06/2021 |
53.67
|
31,500 | 52.77 | 53.67 | 52.70 | 1,700 | 1,500 | 0.0 | |
08/06/2021 |
52.77
|
14,600 | 52.92 | 53.30 | 52.70 | 3,400 | 1,800 | 0.1 | |
07/06/2021 |
52.92
|
16,700 | 52.33 | 53.30 | 52.40 | 2,500 | 2,600 | -0.0 | |
04/06/2021 |
52.33
|
20,400 | 52.55 | 52.92 | 52.18 | 9,100 | 5,300 | 0.3 | |
03/06/2021 |
52.55
|
16,800 | 52.18 | 52.63 | 52.18 | 14,100 | 600 | 1.0 | |
02/06/2021 |
52.18
|
27,600 | 51.95 | 52.18 | 52.03 | 8,000 | 0 | 0.6 | |
01/06/2021 |
51.95
|
4,500 | 52.03 | 52.18 | 51.95 | 500 | 0 | 0.0 | |
31/05/2021 |
52.03
|
18,000 | 52.03 | 52.18 | 51.73 | 6,700 | 1,500 | 0.4 | |
28/05/2021 |
52.03
|
17,200 | 51.95 | 52.10 | 51.95 | 2,200 | 900 | 0.1 | |
27/05/2021 |
51.95
|
18,400 | 52.03 | 52.18 | 51.95 | 4,300 | 100 | 0.3 | |
26/05/2021 |
52.03
|
21,900 | 52.03 | 52.10 | 51.95 | 3,400 | 0 | 0.2 | |
25/05/2021 |
52.03
|
20,200 | 52.18 | 52.18 | 51.88 | 6,400 | 0 | 0.4 | |
24/05/2021 |
52.18
|
13,400 | 52.18 | 52.18 | 52.03 | 0 | 0 | 0 | |
21/05/2021 |
52.18
|
10,300 | 51.95 | 52.18 | 51.88 | 0 | 300 | -0.0 | |
20/05/2021 |
51.95
|
14,500 | 52.03 | 52.10 | 51.88 | 3,000 | 3,200 | -0.0 | |
19/05/2021 |
52.03
|
27,500 | 52.25 | 52.25 | 52.03 | 11,500 | 1,100 | 0.7 | |
18/05/2021 |
52.25
|
22,200 | 52.25 | 52.55 | 52.25 | 1,000 | 0 | 0.1 | |
17/05/2021 |
52.25
|
13,900 | 52.33 | 52.55 | 52.25 | 3,600 | 2,500 | 0.1 | |
14/05/2021 |
52.33
|
11,000 | 52.03 | 52.55 | 52.03 | 0 | 0 | 0 | |
13/05/2021 |
52.03
|
17,400 | 52.03 | 52.18 | 52.03 | 4,000 | 0 | 0.3 | |
12/05/2021 |
52.03
|
49,000 | 52.25 | 52.48 | 52.03 | 13,800 | 40,400 | -1.9 | |
11/05/2021 |
52.25
|
15,200 | 51.88 | 52.92 | 51.88 | 2,000 | 7,700 | -0.4 | |
10/05/2021 |
51.88
|
75,000 | 53.15 | 53.15 | 51.88 | 1,500 | 27,000 | -1.8 | |
07/05/2021 |
53.15
|
26,400 | 53.22 | 53.37 | 53.15 | 3,200 | 3,800 | -0.0 | |
06/05/2021 |
53.22
|
19,200 | 53.22 | 53.45 | 53.15 | 1,500 | 4,300 | -0.2 | |
05/05/2021 |
53.22
|
20,200 | 53.00 | 53.22 | 53.00 | 1,500 | 100 | 0.1 | |
04/05/2021 |
53.00
|
29,800 | 53.22 | 53.22 | 52.92 | 9,100 | 7,400 | 0.1 | |
29/04/2021 |
53.22
|
16,900 | 53.07 | 53.59 | 53.07 | 1,500 | 6,900 | -0.4 | |
28/04/2021 |
53.07
|
12,400 | 52.92 | 53.30 | 52.92 | 3,800 | 500 | 0.2 | |
27/04/2021 |
52.92
|
7,700 | 52.92 | 53.07 | 52.85 | 3,800 | 400 | 0.2 | |
26/04/2021 |
52.92
|
15,800 | 53.15 | 53.15 | 52.92 | 3,000 | 1,300 | 0.1 | |
23/04/2021 |
53.15
|
13,700 | 53.15 | 53.15 | 52.77 | 3,000 | 1,400 | 0.1 | |
22/04/2021 |
53.15
|
21,100 | 53.30 | 53.30 | 52.92 | 14,200 | 1,300 | 0.9 | |
20/04/2021 |
53.30
|
16,100 | 53.52 | 53.89 | 53.15 | 3,600 | 2,300 | 0.1 | |
19/04/2021 |
53.52
|
25,200 | 53.52 | 53.59 | 53.07 | 5,100 | 7,400 | -0.2 | |
16/04/2021 |
53.52
|
25,700 | 54.04 | 54.27 | 53.30 | 6,700 | 800 | 0.4 | |
15/04/2021 |
54.04
|
14,700 | 54.41 | 54.41 | 54.04 | 2,800 | 1,000 | 0.1 | |
14/04/2021 |
54.41
|
8,700 | 54.41 | 54.41 | 53.15 | 5,600 | 0 | 0.4 | |
13/04/2021 |
54.41
|
27,500 | 54.94 | 55.01 | 54.41 | 11,600 | 100 | 0.8 | |
12/04/2021 |
54.94
|
112,400 | 53.59 | 54.94 | 54.19 | 55,800 | 1,500 | 4.0 | |
09/04/2021 |
53.59
|
15,100 | 53.59 | 53.67 | 53.52 | 1,300 | 0 | 0.1 | |
08/04/2021 |
53.59
|
18,000 | 53.45 | 53.67 | 53.45 | 9,300 | 0 | 0.7 | |
07/04/2021 |
53.45
|
28,800 | 53.45 | 53.52 | 53.30 | 17,500 | 0 | 1.3 | |
06/04/2021 |
53.45
|
25,500 | 53.30 | 53.45 | 53.30 | 10,000 | 0 | 0.7 | |
05/04/2021 |
53.30
|
42,800 | 53.45 | 53.59 | 53.30 | 1,500 | 13,000 | -0.8 | |
02/04/2021 |
53.45
|
14,500 | 53.30 | 53.52 | 53.30 | 300 | 0 | 0.0 | |
01/04/2021 |
53.30
|
13,400 | 53.07 | 53.37 | 53.07 | 3,700 | 0 | 0.3 | |
31/03/2021 |
53.07
|
34,100 | 53.07 | 53.37 | 53.07 | 3,600 | 0 | 0.3 | |
30/03/2021 |
53.07
|
18,000 | 53.22 | 53.22 | 52.92 | 2,800 | 100 | 0.2 | |
29/03/2021 |
53.22
|
25,000 | 52.63 | 53.22 | 52.48 | 4,300 | 2,400 | 0.1 | |
26/03/2021 |
52.63
|
58,800 | 53.07 | 53.07 | 52.48 | 5,100 | 300 | 0.3 | |
25/03/2021 |
53.07
|
37,800 | 53.07 | 53.07 | 52.92 | 5,000 | 7,900 | -0.2 | |
24/03/2021 |
53.07
|
72,300 | 53.15 | 53.22 | 52.92 | 8,400 | 1,200 | 0.5 | |
23/03/2021 |
53.15
|
46,000 | 53.07 | 53.59 | 53.07 | 2,500 | 0 | 0.2 | |
22/03/2021 |
53.07
|
43,300 | 53.07 | 53.07 | 52.85 | 6,500 | 1,700 | 0.3 | |
19/03/2021 |
53.07
|
32,100 | 52.92 | 53.07 | 52.85 | 4,100 | 500 | 0.3 | |
18/03/2021 |
52.92
|
43,200 | 52.85 | 53.30 | 52.77 | 4,000 | 4,000 | -0.0 | |
17/03/2021 |
52.85
|
95,800 | 53.22 | 53.45 | 52.85 | 7,700 | 0 | 0.5 | |
16/03/2021 |
53.22
|
52,700 | 53.45 | 53.59 | 53.00 | 17,800 | 0 | 1.3 | |
15/03/2021: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
15/03/2021 |
53.45
|
69,700 | 53.07 | 53.67 | 53.30 | 3,600 | 200 | 0.2 | |
12/03/2021 |
53.07
|
94,200 | 53.07 | 53.14 | 52.86 | 9,700 | 14,000 | -0.3 | |
11/03/2021 |
53.07
|
80,700 | 52.86 | 53.29 | 52.93 | 2,100 | 2,900 | -0.1 | |
10/03/2021 |
52.86
|
45,800 | 52.86 | 53.00 | 52.79 | 6,000 | 0 | 0.4 | |
09/03/2021 |
52.86
|
68,600 | 52.93 | 53.00 | 52.79 | 3,300 | 18,500 | -1.1 | |
08/03/2021 |
52.93
|
138,900 | 52.79 | 52.93 | 52.71 | 1,500 | 26,100 | -1.8 | |
05/03/2021 |
52.79
|
53,400 | 53.00 | 53.22 | 52.71 | 0 | 10,400 | -0.8 | |
04/03/2021 |
53.00
|
92,100 | 52.93 | 54.00 | 52.86 | 10,400 | 20,100 | -0.7 | |
03/03/2021 |
52.93
|
170,800 | 51.64 | 53.36 | 52.71 | 10,500 | 4,400 | 0.5 | |
02/03/2021 |
51.64
|
18,700 | 51.57 | 51.78 | 51.57 | 2,800 | 0 | 0.2 | |
01/03/2021 |
51.57
|
34,200 | 51.36 | 51.57 | 51.36 | 5,300 | 3,000 | 0.2 | |
26/02/2021 |
51.36
|
38,700 | 51.36 | 51.36 | 51.07 | 3,600 | 300 | 0.2 | |
25/02/2021 |
51.36
|
41,800 | 50.86 | 51.57 | 51.00 | 100 | 300 | -0.0 | |
24/02/2021 |
50.86
|
50,300 | 50.64 | 51.07 | 50.64 | 3,100 | 100 | 0.2 | |
23/02/2021 |
50.64
|
39,900 | 50.71 | 50.78 | 50.50 | 1,800 | 0 | 0.1 | |
22/02/2021 |
50.71
|
33,800 | 49.35 | 50.78 | 50.14 | 1,400 | 1,000 | 0.0 | |
19/02/2021 |
49.35
|
56,200 | 49.71 | 50.07 | 49.35 | 2,900 | 44,800 | -2.9 | |
18/02/2021 |
49.71
|
56,700 | 49.71 | 50.21 | 49.07 | 13,700 | 34,000 | -1.4 | |
17/02/2021 |
49.71
|
38,100 | 49.07 | 50.14 | 49.07 | 2,200 | 1,300 | 0.1 | |
09/02/2021 |
49.07
|
60,900 | 48.78 | 49.71 | 48.71 | 6,100 | 41,500 | -2.4 | |
08/02/2021 |
48.78
|
19,600 | 49.07 | 49.14 | 48.71 | 8,400 | 1,500 | 0.5 |