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) |
-1.25 | -7.96% | 12,703,100 | 50,900 | 0.7 |
13.75
15.70
14.45
|
2 tháng
(2024-07-22) |
-2.30 | -13.73% | 18,241,700 | 49,300 | 0.6 |
13.75
17.20
14.45
|
3 tháng
(2024-06-21) |
-3.75 | -20.60% | 26,050,900 | 60,368 | 0.7 |
13.75
18.25
14.45
|
6 tháng
(2024-03-25) |
-2.97 | -17.06% | 65,568,300 | 146,726 | 2.2 |
13.75
19.47
14.45
|
12 tháng
(2023-09-25) |
0.05 | 0.32% | 193,823,200 | 157,526 | 3.2 |
13.75
21.90
14.45
|
24 tháng
(2022-09-30) |
2.27 | 18.63% | 247,287,600 | 89,316 | 2.7 |
10.06
21.90
14.45
|
36 tháng
(2021-10-05) |
-13.20 | -47.74% | 332,343,000 | 143,116 | 5.5 |
10.06
33.67
14.45
|
60 tháng
(2019-10-16) |
-11.80 | -44.95% | 460,591,747 | -406,069 | -15.4 |
10.06
61.15
14.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
41.12
|
212,600 | 41.35 | 41.35 | 40.31 | 500 | 0 | 0.0 | |
06/07/2021 |
41.35
|
215,300 | 40.98 | 41.86 | 40.98 | 0 | 0 | 0 | |
05/07/2021 |
40.98
|
272,700 | 41.42 | 41.42 | 39.13 | 0 | 1,700 | -0.0 | |
02/07/2021 |
41.42
|
179,000 | 41.72 | 41.72 | 41.20 | 0 | 700 | -0.0 | |
01/07/2021 |
41.72
|
309,300 | 42.01 | 42.08 | 41.49 | 0 | 2,100 | -0.1 | |
30/06/2021 |
42.01
|
278,100 | 41.72 | 42.82 | 41.64 | 100 | 1,700 | -0.1 | |
29/06/2021 |
41.72
|
151,900 | 42.08 | 42.08 | 41.57 | 0 | 4,300 | -0.2 | |
28/06/2021 |
42.08
|
159,800 | 42.82 | 42.82 | 41.79 | 0 | 5,300 | -0.3 | |
25/06/2021 |
42.82
|
187,400 | 42.31 | 42.82 | 42.31 | 600 | 0 | 0.0 | |
24/06/2021 |
42.31
|
160,200 | 42.16 | 42.31 | 42.01 | 0 | 4,900 | -0.3 | |
23/06/2021 |
42.16
|
206,600 | 43.86 | 43.86 | 41.72 | 0 | 12,600 | -0.7 | |
22/06/2021 |
43.86
|
195,000 | 45.92 | 45.92 | 42.90 | 0 | 8,400 | -0.5 | |
21/06/2021 |
45.92
|
202,600 | 46.29 | 46.29 | 45.78 | 0 | 4,700 | -0.3 | |
18/06/2021 |
46.29
|
212,400 | 47.25 | 47.62 | 46.00 | 200 | 300 | -0.0 | |
17/06/2021 |
47.25
|
279,600 | 45.41 | 47.25 | 45.04 | 1,200 | 0 | 0.1 | |
16/06/2021 |
45.41
|
228,800 | 44.60 | 45.41 | 44.67 | 8,000 | 700 | 0.4 | |
15/06/2021 |
44.60
|
251,100 | 43.34 | 44.67 | 42.08 | 600 | 13,400 | -0.7 | |
14/06/2021 |
43.34
|
254,800 | 44.67 | 45.11 | 43.19 | 0 | 7,100 | -0.4 | |
11/06/2021 |
44.67
|
304,900 | 44.82 | 45.48 | 43.71 | 0 | 2,800 | -0.2 | |
10/06/2021 |
44.82
|
339,300 | 43.56 | 45.41 | 44.30 | 21,300 | 4,300 | 1.0 | |
09/06/2021 |
43.56
|
308,900 | 41.72 | 43.56 | 40.90 | 3,400 | 8,400 | -0.3 | |
08/06/2021 |
41.72
|
264,700 | 43.93 | 43.93 | 41.72 | 0 | 18,900 | -1.1 | |
07/06/2021 |
43.93
|
214,300 | 45.19 | 45.19 | 43.93 | 0 | 6,200 | -0.4 | |
04/06/2021 |
45.19
|
220,100 | 45.48 | 46.15 | 45.04 | 9,300 | 600 | 0.5 | |
03/06/2021 |
45.48
|
385,100 | 43.56 | 45.78 | 43.19 | 12,300 | 0 | 0.7 | |
02/06/2021 |
43.56
|
258,400 | 43.27 | 43.56 | 42.82 | 0 | 0 | 0 | |
01/06/2021 |
43.27
|
145,100 | 43.19 | 43.27 | 43.04 | 0 | 0 | 0 | |
31/05/2021 |
43.19
|
326,500 | 42.68 | 43.34 | 40.61 | 0 | 8,300 | -0.5 | |
28/05/2021 |
42.68
|
281,900 | 42.97 | 43.04 | 42.38 | 0 | 10,200 | -0.6 | |
27/05/2021 |
42.97
|
205,500 | 43.78 | 43.78 | 42.90 | 0 | 12,100 | -0.7 | |
26/05/2021 |
43.78
|
473,700 | 44.89 | 44.96 | 43.71 | 0 | 13,100 | -0.8 | |
25/05/2021 |
44.89
|
243,100 | 45.55 | 45.70 | 44.74 | 0 | 0 | 0 | |
24/05/2021 |
45.55
|
267,200 | 45.41 | 45.78 | 44.96 | 10,100 | 0 | 0.6 | |
21/05/2021 |
45.41
|
441,500 | 44.00 | 45.41 | 43.34 | 10,100 | 0 | 0.6 | |
20/05/2021 |
44.00
|
407,800 | 42.82 | 44.00 | 41.94 | 5,500 | 8,800 | -0.2 | |
19/05/2021 |
42.82
|
249,000 | 45.78 | 46.07 | 42.68 | 200 | 21,700 | -1.3 | |
18/05/2021 |
45.78
|
297,900 | 46.07 | 46.22 | 45.78 | 0 | 400 | -0.0 | |
17/05/2021 |
46.07
|
365,000 | 45.41 | 46.37 | 45.48 | 2,800 | 800 | 0.1 | |
14/05/2021 |
45.41
|
388,400 | 45.63 | 45.63 | 43.56 | 0 | 10,600 | -0.6 | |
13/05/2021 |
45.63
|
343,700 | 46.59 | 46.66 | 45.63 | 1,000 | 700 | 0.0 | |
12/05/2021 |
46.59
|
351,100 | 46.74 | 46.88 | 46.59 | 2,100 | 0 | 0.1 | |
11/05/2021 |
46.74
|
347,700 | 46.66 | 46.81 | 46.29 | 4,200 | 5,900 | -0.1 | |
10/05/2021 |
46.66
|
273,000 | 46.81 | 46.88 | 46.37 | 0 | 3,300 | -0.2 | |
07/05/2021 |
46.81
|
298,000 | 47.99 | 48.14 | 45.33 | 0 | 19,400 | -1.2 | |
06/05/2021 |
47.99
|
222,100 | 48.29 | 48.58 | 47.70 | 0 | 1,700 | -0.1 | |
05/05/2021 |
48.29
|
431,800 | 46.81 | 48.43 | 46.88 | 19,800 | 0 | 1.3 | |
04/05/2021 |
46.81
|
337,500 | 46.51 | 47.03 | 45.04 | 9,500 | 0 | 0.6 | |
29/04/2021 |
46.51
|
463,500 | 45.70 | 47.03 | 45.70 | 11,800 | 0 | 0.7 | |
28/04/2021 |
45.70
|
403,500 | 45.04 | 46.37 | 45.04 | 10,000 | 0 | 0.6 | |
27/04/2021 |
45.04
|
565,700 | 43.93 | 45.04 | 43.56 | 23,900 | 4,000 | 1.2 | |
26/04/2021 |
43.93
|
455,100 | 44.45 | 44.45 | 42.75 | 0 | 4,500 | -0.3 | |
23/04/2021 |
44.45
|
335,900 | 43.56 | 44.45 | 43.56 | 7,200 | 5,800 | 0.1 | |
22/04/2021 |
43.56
|
375,500 | 45.04 | 45.48 | 43.56 | 0 | 10,400 | -0.6 | |
20/04/2021 |
45.04
|
391,800 | 45.70 | 46.15 | 45.04 | 0 | 0 | 0 | |
19/04/2021 |
45.70
|
288,200 | 45.41 | 45.78 | 44.30 | 0 | 13,200 | -0.8 | |
16/04/2021 |
45.41
|
305,900 | 46.15 | 46.15 | 45.04 | 0 | 100 | -0.0 | |
15/04/2021 |
46.15
|
448,700 | 45.41 | 46.15 | 44.67 | 0 | 9,500 | -0.6 | |
14/04/2021 |
45.41
|
356,100 | 46.51 | 46.51 | 44.67 | 0 | 22,400 | -1.4 | |
13/04/2021 |
46.51
|
361,800 | 46.51 | 46.66 | 46.22 | 0 | 0 | 0 | |
12/04/2021 |
46.51
|
420,700 | 46.59 | 46.66 | 46.22 | 8,200 | 0 | 0.5 | |
09/04/2021 |
46.59
|
418,400 | 46.51 | 46.66 | 44.30 | 4,900 | 0 | 0.3 | |
08/04/2021 |
46.51
|
362,300 | 46.51 | 46.51 | 46.15 | 0 | 900 | -0.1 | |
07/04/2021 |
46.51
|
311,300 | 46.81 | 46.81 | 45.63 | 0 | 13,000 | -0.8 | |
06/04/2021 |
46.81
|
407,200 | 48.21 | 48.21 | 46.15 | 0 | 6,300 | -0.4 | |
05/04/2021 |
48.21
|
396,800 | 48.36 | 48.36 | 47.40 | 0 | 9,300 | -0.6 | |
02/04/2021 |
48.36
|
324,000 | 47.99 | 48.58 | 47.77 | 11,500 | 800 | 0.7 | |
01/04/2021 |
47.99
|
413,400 | 46.51 | 48.07 | 46.51 | 19,200 | 1,000 | 1.2 | |
31/03/2021 |
46.51
|
347,800 | 45.78 | 47.03 | 45.63 | 9,600 | 800 | 0.6 | |
30/03/2021 |
45.78
|
418,900 | 47.40 | 47.55 | 44.89 | 0 | 7,400 | -0.5 | |
29/03/2021 |
47.40
|
329,900 | 47.99 | 47.99 | 46.88 | 0 | 3,100 | -0.2 | |
26/03/2021 |
47.99
|
331,500 | 47.40 | 47.99 | 45.04 | 7,900 | 1,500 | 0.4 | |
25/03/2021 |
47.40
|
484,900 | 45.41 | 47.62 | 42.82 | 5,100 | 1,500 | 0.2 | |
24/03/2021 |
45.41
|
342,500 | 46.51 | 46.51 | 44.67 | 0 | 6,500 | -0.4 | |
23/03/2021 |
46.51
|
362,500 | 47.62 | 47.62 | 45.78 | 100 | 9,100 | -0.6 | |
22/03/2021 |
47.62
|
304,700 | 49.47 | 49.47 | 46.88 | 0 | 6,700 | -0.4 | |
19/03/2021 |
49.47
|
382,900 | 49.84 | 49.84 | 47.62 | 0 | 8,600 | -0.6 | |
18/03/2021 |
49.84
|
346,300 | 49.47 | 50.13 | 47.99 | 0 | 3,100 | -0.2 | |
17/03/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/03/2021 |
49.47
|
388,100 | 47.99 | 49.76 | 45.41 | 1,200 | 7,000 | -0.4 | |
16/03/2021 |
47.99
|
376,700 | 49.37 | 49.59 | 46.90 | 0 | 10,100 | -0.7 | |
15/03/2021 |
49.37
|
376,500 | 50.10 | 50.10 | 48.21 | 0 | 10,300 | -0.7 | |
12/03/2021 |
50.10
|
321,700 | 50.54 | 50.54 | 48.72 | 0 | 1,900 | -0.1 | |
11/03/2021 |
50.54
|
386,800 | 49.08 | 50.54 | 46.76 | 3,000 | 5,100 | -0.1 | |
10/03/2021 |
49.08
|
232,300 | 50.83 | 50.83 | 47.63 | 0 | 7,600 | -0.5 | |
09/03/2021 |
50.83
|
212,100 | 50.83 | 50.83 | 48.35 | 0 | 4,900 | -0.3 | |
08/03/2021 |
50.83
|
313,900 | 50.46 | 50.90 | 47.63 | 300 | 16,700 | -1.1 | |
05/03/2021 |
50.46
|
306,100 | 49.01 | 50.54 | 45.66 | 0 | 900 | -0.1 | |
04/03/2021 |
49.01
|
172,200 | 52.64 | 52.64 | 49.01 | 100 | 5,800 | -0.4 | |
03/03/2021 |
52.64
|
251,100 | 52.57 | 52.64 | 50.17 | 0 | 7,400 | -0.5 | |
02/03/2021 |
52.57
|
226,600 | 52.79 | 52.94 | 51.05 | 0 | 9,100 | -0.6 | |
01/03/2021 |
52.79
|
447,200 | 50.17 | 52.79 | 46.68 | 9,800 | 3,800 | 0.4 | |
26/02/2021 |
50.17
|
383,200 | 53.08 | 53.08 | 49.37 | 300 | 4,200 | -0.3 | |
25/02/2021 |
53.08
|
302,000 | 54.54 | 55.63 | 52.57 | 0 | 7,100 | -0.5 | |
24/02/2021 |
54.54
|
312,900 | 52.35 | 54.75 | 52.35 | 5,300 | 2,900 | 0.2 | |
23/02/2021 |
52.35
|
282,100 | 56.06 | 56.06 | 52.35 | 900 | 3,900 | -0.2 | |
22/02/2021 |
56.06
|
326,300 | 56.35 | 56.35 | 52.72 | 1,500 | 10,600 | -0.7 | |
19/02/2021 |
56.35
|
407,200 | 59.92 | 59.92 | 55.77 | 300 | 10,600 | -0.8 | |
18/02/2021 |
59.92
|
302,100 | 61.15 | 61.81 | 59.55 | 500 | 3,200 | -0.2 | |
17/02/2021 |
61.15
|
435,200 | 57.15 | 61.15 | 57.23 | 30,300 | 0 | 2.5 | |
09/02/2021 |
57.15
|
513,000 | 53.44 | 57.15 | 53.52 | 33,200 | 500 | 2.5 | |
08/02/2021 |
53.44
|
334,700 | 53.37 | 53.95 | 49.66 | 6,900 | 7,600 | -0.0 |