| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-1.75 | -3.63% | 446,200 | -178,540 | -8.4 |
46.30
48.50
46.50
|
|
2 tháng
(2024-07-18) |
-3.40 | -6.81% | 1,004,300 | -263,352 | -12.6 |
46.30
49.90
46.50
|
|
3 tháng
(2024-06-18) |
-4.90 | -9.53% | 1,995,500 | -255,801 | -12.0 |
46.30
52
46.50
|
|
6 tháng
(2024-03-20) |
-0.75 | -1.58% | 5,941,400 | -122,292 | -5.6 |
45.23
52.60
46.50
|
|
12 tháng
(2023-09-22) |
-3.06 | -6.17% | 13,660,800 | 531,708 | 25.4 |
39.89
52.60
46.50
|
|
24 tháng
(2022-09-27) |
2.76 | 6.31% | 27,437,400 | 68,659 | 0.7 |
27.51
52.60
46.50
|
|
36 tháng
(2021-10-04) |
2.09 | 4.71% | 72,990,500 | 9,308,525 | 463.8 |
27.51
65.86
46.50
|
|
60 tháng
(2019-10-14) |
26.10 | 127.95% | 195,835,080 | 10,447,515 | 495.3 |
12.31
65.86
46.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
46.50
|
16,800 | 46.50 | 46.90 | 46.45 | 4,000 | 2,300 | 0 | |
| 13/09/2024 |
46.45
|
24,200 | 46.80 | 46.80 | 46.45 | 0 | 17,200 | -0.8 | |
| 12/09/2024 |
46.50
|
65,200 | 46.30 | 46.85 | 46.30 | 4,200 | 57,150 | -2.5 | |
| 11/09/2024 |
46.30
|
15,900 | 46.70 | 46.70 | 45.60 | 0 | 2,700 | -0.1 | |
| 10/09/2024 |
46.75
|
24,100 | 46.80 | 47 | 46.70 | 0 | 5,100 | -0.2 | |
| 09/09/2024 |
46.70
|
35,600 | 47.30 | 47.30 | 46.70 | 0 | 19,700 | -0.9 | |
| 06/09/2024 |
47
|
53,700 | 48.20 | 48.20 | 47 | 200 | 42,100 | -2.0 | |
| 05/09/2024 |
47.90
|
17,100 | 48 | 48.10 | 47.75 | 0 | 4,900 | -0.2 | |
| 04/09/2024 |
48.10
|
26,300 | 48.15 | 48.15 | 47.70 | 0 | 3,700 | -0.2 | |
| 30/08/2024 |
48.15
|
12,200 | 48.10 | 48.30 | 47.95 | 0 | 1,900 | -0.1 | |
| 29/08/2024 |
48.10
|
12,200 | 47.65 | 48.50 | 47.65 | 0 | 0 | 0 | |
| 28/08/2024 |
48.50
|
19,700 | 48.60 | 48.80 | 48.50 | 300 | 1,900 | -0.1 | |
| 27/08/2024 |
48.50
|
37,900 | 48.05 | 48.80 | 48.05 | 1,100 | 23,990 | -1.1 | |
| 26/08/2024 |
48.05
|
18,500 | 48.05 | 48.30 | 48 | 1,000 | 2,200 | -0.1 | |
| 23/08/2024 |
48.05
|
7,100 | 48.10 | 48.20 | 48 | 0 | 1,600 | -0.1 | |
| 22/08/2024 |
48.10
|
6,700 | 48.05 | 48.10 | 48 | 400 | 1,000 | -0.0 | |
| 21/08/2024 |
48.05
|
26,700 | 48.20 | 48.40 | 47.95 | 1,600 | 2,000 | -0.0 | |
| 20/08/2024 |
48.10
|
8,500 | 48.25 | 48.45 | 48 | 0 | 0 | 0 | |
| 19/08/2024 |
48.25
|
17,800 | 47.85 | 48.40 | 47.85 | 0 | 200 | -0.0 | |
| 16/08/2024 |
47.70
|
14,700 | 47.55 | 48 | 47.50 | 800 | 0 | 0.0 | |
| 15/08/2024 |
47.05
|
16,100 | 47.75 | 47.80 | 46.50 | 0 | 7,600 | -0.4 | |
| 14/08/2024 |
47.75
|
24,700 | 47.70 | 47.80 | 47.65 | 400 | 1,700 | -0.1 | |
| 13/08/2024 |
47.65
|
10,400 | 47.60 | 47.80 | 47.40 | 200 | 1,600 | -0.1 | |
| 12/08/2024 |
47.55
|
10,900 | 47.55 | 47.70 | 47.55 | 200 | 600 | -0.0 | |
| 09/08/2024 |
47.55
|
12,200 | 47.30 | 47.85 | 47.10 | 200 | 3,300 | -0.1 | |
| 08/08/2024 |
47
|
12,300 | 47.20 | 47.55 | 47 | 0 | 1,200 | -0.1 | |
| 07/08/2024 |
46.75
|
17,100 | 47.20 | 47.20 | 46.75 | 0 | 2,412 | -0.1 | |
| 06/08/2024 |
47.10
|
24,600 | 46.60 | 47.10 | 46.50 | 300 | 3,400 | -0.1 | |
| 05/08/2024 |
47.05
|
29,100 | 48.50 | 48.90 | 47.05 | 0 | 9,100 | -0.4 | |
| 02/08/2024 |
48.95
|
42,100 | 48.45 | 49.05 | 47.50 | 4,400 | 7,600 | -0.2 | |
| 01/08/2024 |
48.45
|
27,000 | 49 | 49 | 47.05 | 0 | 2,600 | -0.1 | |
| 31/07/2024 |
48.90
|
11,600 | 48.85 | 49.05 | 48.80 | 300 | 3,100 | -0.1 | |
| 30/07/2024 |
48.85
|
10,900 | 49 | 49.60 | 48.55 | 300 | 2,500 | -0.1 | |
| 29/07/2024 |
48.90
|
18,100 | 48.90 | 48.95 | 47.95 | 100 | 100 | 0 | |
| 26/07/2024 |
48.90
|
14,900 | 49.65 | 49.65 | 48.50 | 0 | 2,200 | -0.1 | |
| 25/07/2024 |
48.60
|
5,900 | 48.15 | 49.45 | 48.15 | 100 | 500 | -0.0 | |
| 24/07/2024 |
49.15
|
81,900 | 49.15 | 49.15 | 46.50 | 5,000 | 1,200 | 0.2 | |
| 23/07/2024 |
49.15
|
69,100 | 50.50 | 50.60 | 48 | 200 | 38,400 | -1.9 | |
| 22/07/2024 |
49.50
|
41,300 | 49.30 | 49.80 | 47 | 1,000 | 7,600 | -0.3 | |
| 19/07/2024 |
49.25
|
33,000 | 49.90 | 49.90 | 49.15 | 0 | 1,600 | -0.1 | |
| 18/07/2024 |
49.90
|
30,200 | 49.20 | 49.90 | 49.20 | 200 | 200 | 0.0 | |
| 17/07/2024 |
49.15
|
52,500 | 50.30 | 50.50 | 49.15 | 100 | 5,400 | -0.3 | |
| 16/07/2024 |
50.40
|
49,200 | 50.50 | 50.70 | 50.10 | 600 | 700 | -0.0 | |
| 15/07/2024 |
50.60
|
22,800 | 51.20 | 51.20 | 50.40 | 0 | 800 | -0.0 | |
| 12/07/2024 |
51.20
|
47,500 | 51.10 | 51.20 | 50.60 | 300 | 1,500 | -0.1 | |
| 11/07/2024 |
51.20
|
23,900 | 51.90 | 51.90 | 51.10 | 0 | 0 | 0 | |
| 10/07/2024 |
51.80
|
19,700 | 52.20 | 52.20 | 51.60 | 3,200 | 1,000 | 0.1 | |
| 09/07/2024 |
52
|
150,300 | 50.50 | 52.20 | 50.50 | 89,300 | 1,300 | 4.6 | |
| 08/07/2024 |
51.20
|
58,200 | 50 | 51.30 | 50 | 2,700 | 13,100 | -0.5 | |
| 05/07/2024 |
50
|
34,300 | 49.75 | 50 | 49.50 | 2,000 | 5,500 | -0.2 | |
| 04/07/2024 |
49.80
|
16,700 | 49.80 | 49.80 | 49.30 | 0 | 1,300 | -0.1 | |
| 03/07/2024 |
49.80
|
23,500 | 50.40 | 50.40 | 49.55 | 0 | 800 | -0.0 | |
| 02/07/2024 |
49.55
|
18,900 | 49 | 49.55 | 49 | 0 | 1,700 | -0.1 | |
| 01/07/2024 |
49.10
|
54,500 | 49.30 | 49.70 | 48 | 2,700 | 13,100 | -0.5 | |
| 28/06/2024 |
49.05
|
28,700 | 49.05 | 49.75 | 49.05 | 0 | 2,900 | -0.1 | |
| 27/06/2024 |
49.80
|
23,300 | 49.50 | 49.90 | 49 | 0 | 15,780 | -0.8 | |
| 26/06/2024 |
49.50
|
17,600 | 49.30 | 49.75 | 49.20 | 0 | 1,900 | -0.1 | |
| 25/06/2024 |
49.30
|
17,000 | 49.25 | 49.35 | 49 | 400 | 1,400 | -0.0 | |
| 24/06/2024 |
49.25
|
80,300 | 50.20 | 50.20 | 49 | 1,200 | 9,700 | -0.4 | |
| 21/06/2024 |
50.20
|
61,200 | 50.80 | 50.80 | 50 | 0 | 8,000 | -0.4 | |
| 20/06/2024 |
50.90
|
66,300 | 51.70 | 52 | 50.90 | 1,031 | 5,800 | -0.2 | |
| 19/06/2024 |
51.70
|
72,100 | 51.90 | 52.50 | 51.40 | 2,100 | 1,900 | 0.0 | |
| 18/06/2024 |
51.40
|
52,700 | 51.40 | 52 | 51 | 0 | 4,500 | -0.2 | |
| 17/06/2024 |
51.40
|
33,500 | 51.10 | 52 | 51.10 | 0 | 2,600 | -0.1 | |
| 14/06/2024 |
51.90
|
63,800 | 52 | 52.50 | 50.70 | 3,600 | 6,200 | -0.1 | |
| 13/06/2024 |
52
|
46,400 | 51.30 | 52.30 | 51.30 | 0 | 0 | 0 | |
| 12/06/2024 |
51.30
|
53,800 | 51.90 | 51.90 | 51.30 | 0 | 3,900 | -0.2 | |
| 11/06/2024 |
51.60
|
35,300 | 51.60 | 51.70 | 51.40 | 0 | 2,027 | -0.1 | |
| 10/06/2024 |
51.50
|
92,000 | 51.40 | 51.80 | 50.70 | 6,000 | 12,900 | -0.3 | |
| 07/06/2024 |
51
|
37,900 | 51.20 | 51.20 | 50.70 | 5,000 | 8,100 | -0.2 | |
| 06/06/2024 |
51.20
|
42,100 | 50.80 | 51.80 | 50.80 | 10,300 | 2,000 | 0.4 | |
| 05/06/2024 |
51.20
|
46,100 | 51.40 | 51.50 | 51 | 2,800 | 1,800 | 0.1 | |
| 04/06/2024 |
51.40
|
73,700 | 51 | 51.70 | 50.80 | 8,700 | 100 | 0.4 | |
| 03/06/2024 |
51
|
45,700 | 50.90 | 52 | 50.80 | 13,000 | 3,900 | 0.5 | |
| 31/05/2024 |
50.50
|
69,900 | 51 | 51.60 | 50.50 | 0 | 2,900 | -0.1 | |
| 30/05/2024 |
51.30
|
62,600 | 51 | 51.90 | 50 | 0 | 1,800 | -0.1 | |
| 29/05/2024 |
52.30
|
46,800 | 52 | 52.90 | 51.50 | 700 | 6,300 | -0.3 | |
| 28/05/2024 |
52
|
72,400 | 52.70 | 53 | 51.50 | 0 | 6,800 | -0.4 | |
| 27/05/2024 |
52.60
|
65,000 | 51.20 | 52.60 | 50.90 | 200 | 2,300 | -0.1 | |
| 24/05/2024 |
51
|
111,000 | 50.30 | 51.50 | 50.30 | 1,300 | 3,300 | -0.1 | |
| 23/05/2024 |
50.70
|
59,000 | 50 | 51 | 50 | 1,400 | 100 | 0.1 | |
| 22/05/2024 |
50.60
|
56,900 | 50 | 50.60 | 50 | 1,200 | 800 | 0.0 | |
| 21/05/2024 |
49.70
|
124,100 | 50.30 | 50.40 | 49.60 | 3,600 | 1,000 | 0.1 | |
| 20/05/2024 |
50.50
|
108,300 | 50.90 | 51.10 | 50.20 | 640 | 8,200 | -0.4 | |
| 17/05/2024 |
51.10
|
81,600 | 50.70 | 51.10 | 50.50 | 1,000 | 0 | 0.1 | |
| 16/05/2024 |
50.70
|
32,500 | 50.10 | 51.20 | 50.10 | 1,000 | 2,500 | -0.1 | |
| 15/05/2024 |
50
|
55,900 | 50.50 | 51.20 | 50 | 200 | 3,604 | -0.2 | |
| 14/05/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 14/05/2024 |
50
|
68,300 | 51 | 51 | 49.45 | 2,300 | 13,200 | -0.5 | |
| 13/05/2024 |
51.00
|
139,800 | 51.19 | 51.48 | 51.00 | 0 | 35,700 | -1.9 | |
| 10/05/2024 |
50.81
|
32,800 | 51.58 | 51.58 | 50.04 | 900 | 200 | 0.0 | |
| 09/05/2024 |
51.58
|
161,500 | 51.48 | 52.92 | 50.04 | 7,000 | 3,800 | 0.2 | |
| 08/05/2024 |
49.85
|
71,800 | 49.27 | 50.04 | 49.27 | 400 | 800 | -0.0 | |
| 07/05/2024 |
49.75
|
72,300 | 49.94 | 50.23 | 49.36 | 100 | 22,100 | -1.1 | |
| 06/05/2024 |
49.94
|
119,800 | 47.97 | 50.04 | 47.97 | 300 | 2,900 | -0.1 | |
| 03/05/2024 |
47.54
|
23,400 | 47.92 | 47.92 | 47.15 | 100 | 700 | -0.0 | |
| 02/05/2024 |
46.86
|
22,400 | 46.72 | 47.34 | 46.57 | 700 | 6,900 | -0.3 | |
| 26/04/2024 |
46.72
|
45,800 | 47.15 | 47.58 | 46.67 | 2,300 | 500 | 0.1 | |
| 25/04/2024 |
47.15
|
20,400 | 47.05 | 47.15 | 46.77 | 500 | 300 | 0.0 | |
| 24/04/2024 |
47.05
|
78,700 | 46.96 | 47.54 | 45.80 | 600 | 1,100 | -0.0 | |
| 23/04/2024 |
46.24
|
28,200 | 46.53 | 46.57 | 45.90 | 0 | 700 | -0.0 | |