| 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) |
-3.80 | -5.78% | 1,267,200 | 68,000 | 4.3 |
61.70
66.40
62
|
|
2 tháng
(2024-07-22) |
-7.80 | -11.17% | 4,414,900 | 28,185 | 2.3 |
59.80
69.80
62
|
|
3 tháng
(2024-06-21) |
-12.06 | -16.28% | 8,371,200 | 85,784 | 6.6 |
59.80
74.06
62
|
|
6 tháng
(2024-03-25) |
0.07 | 0.12% | 33,278,600 | 282,900 | 22.1 |
59.80
75.44
62
|
|
12 tháng
(2023-09-25) |
6.56 | 11.83% | 70,413,900 | 3,153,056 | 197.9 |
50.25
75.44
62
|
|
24 tháng
(2022-09-30) |
15.22 | 32.54% | 162,967,800 | 4,526,850 | 288.0 |
32.38
75.44
62
|
|
36 tháng
(2021-10-05) |
-11.41 | -15.54% | 218,384,500 | 2,155,510 | 96.7 |
32.38
82.81
62
|
|
60 tháng
(2019-10-16) |
20.99 | 51.20% | 313,919,790 | 1,941,620 | 198.1 |
18.30
82.81
62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/07/2021 |
55.38
|
209,600 | 54.99 | 55.38 | 53.07 | 50,500 | 2,500 | 4.1 | |
| 06/07/2021 |
54.99
|
289,800 | 56.59 | 58.70 | 52.76 | 142,100 | 37,600 | 9.5 | |
| 05/07/2021 |
56.59
|
66,200 | 56.78 | 57.49 | 56.34 | 16,300 | 4,900 | 0.9 | |
| 02/07/2021 |
56.78
|
116,800 | 56.21 | 56.98 | 55.95 | 15,800 | 5,000 | 1.0 | |
| 01/07/2021 |
56.21
|
322,100 | 55.25 | 57.04 | 55.38 | 76,400 | 5,700 | 6.2 | |
| 30/06/2021 |
55.25
|
57,600 | 54.67 | 55.31 | 54.16 | 15,500 | 1,200 | 1.2 | |
| 29/06/2021 |
54.67
|
87,300 | 54.99 | 55.25 | 54.35 | 17,400 | 12,000 | 0.5 | |
| 28/06/2021 |
54.99
|
102,700 | 54.99 | 55.19 | 54.35 | 16,700 | 0 | 1.4 | |
| 25/06/2021 |
54.99
|
85,800 | 53.91 | 55.50 | 53.91 | 44,800 | 3,000 | 3.6 | |
| 24/06/2021 |
53.91
|
98,600 | 54.87 | 55.95 | 53.78 | 28,200 | 2,400 | 2.2 | |
| 23/06/2021 |
54.87
|
98,900 | 55.89 | 56.59 | 54.35 | 16,700 | 2,400 | 1.3 | |
| 22/06/2021 |
55.89
|
112,000 | 56.08 | 56.91 | 55.63 | 42,600 | 2,100 | 3.6 | |
| 21/06/2021 |
56.08
|
89,000 | 56.46 | 56.46 | 55.95 | 23,000 | 2,200 | 1.8 | |
| 18/06/2021 |
56.46
|
163,900 | 56.53 | 57.42 | 56.27 | 27,600 | 11,300 | 1.5 | |
| 17/06/2021 |
56.53
|
466,300 | 53.07 | 56.59 | 52.44 | 47,900 | 30,100 | 1.6 | |
| 16/06/2021 |
53.07
|
77,100 | 53.39 | 53.39 | 52.44 | 1,700 | 3,500 | -0.1 | |
| 15/06/2021 |
53.39
|
64,600 | 53.20 | 53.71 | 52.82 | 300 | 200 | 0.0 | |
| 14/06/2021 |
53.20
|
184,400 | 52.37 | 53.97 | 51.16 | 107,900 | 4,600 | 8.7 | |
| 11/06/2021 |
52.37
|
68,600 | 51.73 | 52.44 | 51.16 | 900 | 1,100 | -0.0 | |
| 10/06/2021 |
51.73
|
76,700 | 53.07 | 53.07 | 50.58 | 1,600 | 5,900 | -0.3 | |
| 09/06/2021: Cổ tức tiền mặt tỉ lệ: 20% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5.51 (Volume + 5.51%, Ratio=0.06) | |||||||||
| 09/06/2021 |
53.07
|
130,700 | 50.91 | 53.91 | 43.48 | 81,500 | 900 | 6.7 | |
| 08/06/2021 |
50.91
|
220,600 | 51.50 | 51.92 | 50.91 | 62,000 | 10,800 | 4.5 | |
| 07/06/2021 |
51.50
|
102,400 | 51.80 | 52.09 | 51.32 | 1,600 | 100 | 0.1 | |
| 04/06/2021 |
51.80
|
65,600 | 51.97 | 52.09 | 51.56 | 2,900 | 10,000 | -0.6 | |
| 03/06/2021 |
51.97
|
100,400 | 50.08 | 52.09 | 50.14 | 5,700 | 18,500 | -1.1 | |
| 02/06/2021 |
50.08
|
68,600 | 49.90 | 50.67 | 49.78 | 400 | 15,900 | -1.3 | |
| 01/06/2021 |
49.90
|
82,700 | 50.38 | 50.38 | 49.84 | 1,300 | 1,700 | -0.0 | |
| 31/05/2021 |
50.38
|
124,900 | 51.15 | 51.15 | 49.73 | 100 | 10,400 | -0.9 | |
| 28/05/2021 |
51.15
|
85,400 | 51.44 | 51.50 | 50.61 | 0 | 2,500 | -0.2 | |
| 27/05/2021 |
51.44
|
313,100 | 52.39 | 52.39 | 50.61 | 57,000 | 0 | 4.9 | |
| 26/05/2021 |
52.39
|
143,100 | 53.04 | 53.16 | 52.09 | 3,000 | 900 | 0.2 | |
| 25/05/2021 |
53.04
|
61,800 | 52.98 | 53.10 | 52.15 | 9,400 | 0 | 0.8 | |
| 24/05/2021 |
52.98
|
154,300 | 52.15 | 53.57 | 52.27 | 8,700 | 2,000 | 0.6 | |
| 21/05/2021 |
52.15
|
336,600 | 50.02 | 52.45 | 50.08 | 11,100 | 23,000 | -1.0 | |
| 20/05/2021 |
50.02
|
83,700 | 50.02 | 50.26 | 49.55 | 5,500 | 0 | 0.5 | |
| 19/05/2021 |
50.02
|
55,700 | 50.26 | 50.55 | 49.84 | 2,900 | 0 | 0.2 | |
| 18/05/2021 |
50.26
|
179,500 | 49.84 | 50.55 | 49.73 | 2,600 | 0 | 0.2 | |
| 17/05/2021 |
49.84
|
134,300 | 49.49 | 50.85 | 49.49 | 300 | 21,000 | -1.7 | |
| 14/05/2021 |
49.49
|
92,600 | 49.19 | 49.67 | 49.19 | 20,200 | 0 | 1.7 | |
| 13/05/2021 |
49.19
|
108,400 | 49.73 | 49.73 | 48.84 | 40,900 | 19,400 | 1.8 | |
| 12/05/2021 |
49.73
|
137,100 | 47.36 | 49.73 | 47.06 | 46,700 | 14,000 | 2.7 | |
| 11/05/2021 |
47.36
|
84,700 | 46.47 | 47.36 | 46.35 | 8,400 | 600 | 0.6 | |
| 10/05/2021 |
46.47
|
245,600 | 47.71 | 47.71 | 46.17 | 4,500 | 10,600 | -0.5 | |
| 07/05/2021 |
47.71
|
119,900 | 48.25 | 48.25 | 47.36 | 0 | 2,400 | -0.2 | |
| 06/05/2021 |
48.25
|
99,200 | 48.25 | 49.13 | 48.07 | 6,400 | 0 | 0.5 | |
| 05/05/2021 |
48.25
|
68,400 | 47.36 | 48.42 | 47.42 | 7,900 | 13,600 | -0.5 | |
| 04/05/2021 |
47.36
|
332,200 | 48.60 | 48.60 | 47.12 | 1,500 | 261,200 | -20.8 | |
| 29/04/2021 |
48.60
|
87,400 | 48.25 | 49.01 | 48.13 | 3,400 | 10,100 | -0.5 | |
| 28/04/2021 |
48.25
|
56,300 | 48.01 | 48.54 | 48.01 | 2,900 | 300 | 0.2 | |
| 27/04/2021 |
48.01
|
72,600 | 47.95 | 48.36 | 47.36 | 200 | 0 | 0.0 | |
| 26/04/2021 |
47.95
|
67,200 | 48.42 | 48.42 | 47.71 | 1,100 | 2,300 | -0.1 | |
| 23/04/2021 |
48.42
|
150,800 | 47.42 | 48.54 | 46.47 | 72,000 | 4,100 | 5.5 | |
| 22/04/2021 |
47.42
|
107,600 | 48.90 | 49.13 | 47.42 | 0 | 9,100 | -0.7 | |
| 20/04/2021 |
48.90
|
307,900 | 48.90 | 50.02 | 48.54 | 2,600 | 72,200 | -5.8 | |
| 19/04/2021 |
48.90
|
148,900 | 47.95 | 49.73 | 47.65 | 1,600 | 31,500 | -2.5 | |
| 16/04/2021 |
47.95
|
123,600 | 49.13 | 49.13 | 47.42 | 100 | 0 | 0.0 | |
| 15/04/2021 |
49.13
|
137,000 | 50.20 | 50.20 | 48.84 | 300 | 19,900 | -1.6 | |
| 14/04/2021 |
50.20
|
278,800 | 49.37 | 50.61 | 47.36 | 132,400 | 1,900 | 10.8 | |
| 13/04/2021 |
49.37
|
212,200 | 50.02 | 50.02 | 49.01 | 100,300 | 5,200 | 7.9 | |
| 12/04/2021 |
50.02
|
153,300 | 50.32 | 50.61 | 49.13 | 300 | 3,100 | -0.2 | |
| 09/04/2021 |
50.32
|
61,200 | 50.73 | 50.85 | 50.14 | 100 | 1,300 | -0.1 | |
| 08/04/2021 |
50.73
|
61,300 | 51.21 | 51.21 | 50.02 | 6,000 | 1,700 | 0.4 | |
| 07/04/2021 |
51.21
|
209,500 | 49.61 | 52.09 | 50.02 | 99,800 | 14,400 | 7.4 | |
| 06/04/2021 |
49.61
|
120,800 | 49.73 | 50.02 | 49.25 | 17,500 | 3,400 | 1.2 | |
| 05/04/2021 |
49.73
|
147,500 | 50.20 | 50.85 | 49.49 | 50,000 | 3,600 | 3.9 | |
| 02/04/2021 |
50.20
|
217,900 | 50.02 | 51.09 | 49.73 | 81,100 | 7,100 | 6.2 | |
| 01/04/2021 |
50.02
|
249,900 | 51.21 | 51.21 | 50.02 | 41,600 | 1,600 | 3.4 | |
| 31/03/2021 |
51.21
|
84,800 | 51.21 | 51.50 | 50.67 | 700 | 1,400 | -0.1 | |
| 30/03/2021 |
51.21
|
79,800 | 51.21 | 51.86 | 50.61 | 1,100 | 500 | 0.1 | |
| 29/03/2021 |
51.21
|
729,400 | 47.89 | 51.21 | 48.48 | 16,900 | 321,700 | -26.1 | |
| 26/03/2021 |
47.89
|
178,900 | 47.71 | 47.95 | 46.77 | 43,200 | 1,800 | 3.3 | |
| 25/03/2021 |
47.71
|
157,600 | 47.12 | 48.36 | 47.12 | 36,200 | 4,200 | 2.6 | |
| 24/03/2021 |
47.12
|
151,000 | 47.71 | 47.71 | 46.77 | 37,800 | 0 | 3.0 | |
| 23/03/2021 |
47.71
|
242,400 | 47.36 | 48.54 | 47.06 | 85,900 | 0 | 6.9 | |
| 22/03/2021 |
47.36
|
156,400 | 48.42 | 48.54 | 47.06 | 500 | 500 | 0.0 | |
| 19/03/2021 |
48.42
|
144,600 | 48.84 | 48.84 | 47.65 | 30,000 | 11,200 | 1.5 | |
| 18/03/2021 |
48.84
|
83,100 | 49.01 | 49.01 | 48.54 | 0 | 200 | -0.0 | |
| 17/03/2021 |
49.01
|
100,100 | 48.90 | 49.13 | 48.60 | 0 | 10,500 | -0.9 | |
| 16/03/2021 |
48.90
|
203,400 | 48.84 | 49.73 | 48.60 | 2,500 | 101,400 | -8.2 | |
| 15/03/2021 |
48.84
|
97,900 | 47.36 | 49.07 | 47.42 | 400 | 600 | -0.0 | |
| 12/03/2021 |
47.36
|
275,500 | 47.12 | 47.54 | 46.94 | 0 | 64,500 | -5.2 | |
| 11/03/2021 |
47.12
|
192,800 | 47.18 | 48.25 | 46.77 | 1,200 | 10,400 | -0.7 | |
| 10/03/2021 |
47.18
|
48,100 | 47.36 | 47.42 | 46.47 | 1,100 | 13,400 | -1.0 | |
| 09/03/2021 |
47.36
|
149,200 | 46.82 | 48.25 | 46.65 | 3,400 | 45,800 | -3.4 | |
| 08/03/2021 |
46.82
|
661,700 | 44.87 | 47.95 | 44.40 | 2,100 | 12,800 | -0.8 | |
| 05/03/2021 |
44.87
|
107,400 | 43.81 | 44.99 | 43.33 | 50,000 | 31,400 | 1.4 | |
| 04/03/2021 |
43.81
|
243,400 | 44.40 | 45.29 | 43.81 | 100 | 23,600 | -1.8 | |
| 03/03/2021 |
44.40
|
88,200 | 44.16 | 44.69 | 43.69 | 1,100 | 1,200 | -0.0 | |
| 02/03/2021 |
44.16
|
142,000 | 44.81 | 45.29 | 43.81 | 3,200 | 11,500 | -0.6 | |
| 01/03/2021 |
44.81
|
162,700 | 44.87 | 45.58 | 44.52 | 0 | 6,800 | -0.5 | |
| 26/02/2021 |
44.87
|
165,700 | 45.29 | 45.34 | 43.92 | 1,200 | 5,500 | -0.3 | |
| 25/02/2021 |
45.29
|
128,000 | 44.63 | 46.06 | 44.10 | 1,200 | 9,000 | -0.6 | |
| 24/02/2021 |
44.63
|
323,400 | 43.27 | 45.70 | 43.27 | 13,400 | 36,000 | -1.7 | |
| 23/02/2021 |
43.27
|
293,600 | 42.21 | 43.27 | 41.97 | 2,000 | 25,300 | -1.7 | |
| 22/02/2021 |
42.21
|
149,300 | 42.86 | 42.86 | 42.03 | 6,300 | 4,400 | 0.1 | |
| 19/02/2021 |
42.86
|
235,700 | 41.44 | 42.92 | 41.02 | 41,200 | 39,500 | 0.1 | |
| 18/02/2021 |
41.44
|
142,700 | 41.97 | 42.03 | 40.85 | 500 | 4,300 | -0.3 | |
| 17/02/2021 |
41.97
|
239,100 | 40.37 | 42.62 | 40.61 | 600 | 43,700 | -3.0 | |
| 09/02/2021 |
40.37
|
266,500 | 39.37 | 40.43 | 39.01 | 1,700 | 41,400 | -2.6 | |
| 08/02/2021 |
39.37
|
327,000 | 39.13 | 39.78 | 38.06 | 40,700 | 4,400 | 2.4 | |