| 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) |
0.39 | 0.82% | 3,733,300 | -1,126,300 | -52.9 |
46.70
48.10
47.40
|
|
2 tháng
(2024-07-18) |
-0.79 | -1.64% | 11,637,300 | -3,177,250 | -150.6 |
45.84
48.19
47.40
|
|
3 tháng
(2024-06-18) |
-0.89 | -1.84% | 21,912,000 | -4,599,511 | -220.9 |
45.84
48.97
47.40
|
|
6 tháng
(2024-03-20) |
1.92 | 4.22% | 73,499,800 | -4,820,647 | -228.5 |
44.57
50.54
47.40
|
|
12 tháng
(2023-09-22) |
1.45 | 3.15% | 154,715,900 | -7,514,926 | -346.9 |
40.35
50.54
47.40
|
|
24 tháng
(2022-09-27) |
8.82 | 22.85% | 289,885,811 | -16,172,017 | -783.4 |
29.13
50.54
47.40
|
|
36 tháng
(2021-10-04) |
6.54 | 15.99% | 435,105,300 | -10,546,759 | -490.1 |
29.13
50.54
47.40
|
|
60 tháng
(2019-10-14) |
27.54 | 138.61% | 599,973,710 | -7,682,896 | -360.4 |
13.86
50.54
47.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
47.40
|
235,100 | 47.20 | 47.40 | 47 | 10,000 | 79,500 | -3.3 | |
| 13/09/2024 |
47.20
|
67,000 | 47 | 47.40 | 46.90 | 0 | 12,000 | -0.6 | |
| 12/09/2024 |
47.10
|
232,300 | 47.40 | 47.40 | 46.90 | 100 | 174,800 | -8.2 | |
| 11/09/2024 |
47.10
|
150,100 | 47 | 47.10 | 46.80 | 0 | 80,000 | -3.8 | |
| 10/09/2024 |
46.70
|
225,500 | 47 | 47.40 | 46.70 | 100 | 175,500 | -8.2 | |
| 09/09/2024 |
47
|
119,300 | 47.50 | 48 | 46.90 | 5,000 | 15,900 | -0.5 | |
| 06/09/2024 |
47
|
142,400 | 47.50 | 47.50 | 47 | 600 | 114,900 | -5.4 | |
| 05/09/2024 |
47.30
|
121,400 | 47.50 | 47.60 | 47.30 | 5,000 | 41,000 | -1.7 | |
| 04/09/2024 |
47.50
|
103,100 | 47.80 | 48 | 47.30 | 10,000 | 29,300 | -0.9 | |
| 30/08/2024 |
47.70
|
180,300 | 48 | 48.20 | 47.40 | 18,900 | 100,000 | -3.9 | |
| 29/08/2024 |
47.90
|
52,200 | 47.80 | 48.10 | 47.80 | 0 | 0 | 0 | |
| 28/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/08/2024 |
48.10
|
155,900 | 48.70 | 48.70 | 47.70 | 1,100 | 0 | 0.1 | |
| 27/08/2024 |
47.70
|
162,400 | 47.99 | 48.09 | 47.60 | 0 | 0 | 0 | |
| 26/08/2024 |
47.99
|
158,400 | 47.80 | 47.99 | 47.80 | 2,000 | 0 | 0.1 | |
| 23/08/2024 |
47.80
|
175,800 | 47.80 | 47.90 | 47.60 | 23,000 | 5,000 | 0.9 | |
| 22/08/2024 |
47.80
|
273,200 | 47.50 | 47.90 | 47.41 | 62,000 | 0 | 3.0 | |
| 21/08/2024 |
47.50
|
435,700 | 47.21 | 47.60 | 47.21 | 9,000 | 200,000 | -9.2 | |
| 20/08/2024 |
47.21
|
358,100 | 47.01 | 47.70 | 46.92 | 5,000 | 200,000 | -9.4 | |
| 19/08/2024 |
47.01
|
385,100 | 46.82 | 47.21 | 46.62 | 0 | 50,200 | -2.4 | |
| 16/08/2024 |
46.72
|
607,800 | 46.04 | 46.72 | 45.84 | 0 | 382,600 | -18.1 | |
| 15/08/2024 |
45.84
|
492,100 | 46.62 | 46.62 | 45.74 | 0 | 429,600 | -20.2 | |
| 14/08/2024 |
46.52
|
381,700 | 46.92 | 47.01 | 46.43 | 200 | 295,000 | -14.0 | |
| 13/08/2024 |
46.72
|
185,000 | 46.92 | 47.01 | 46.62 | 100 | 100,000 | -4.8 | |
| 12/08/2024 |
46.92
|
245,100 | 46.62 | 47.11 | 46.62 | 0 | 168,400 | -8.1 | |
| 09/08/2024 |
46.62
|
159,400 | 46.62 | 47.01 | 46.62 | 0 | 113,200 | -5.4 | |
| 08/08/2024 |
46.62
|
188,500 | 46.62 | 46.72 | 46.52 | 0 | 100,000 | -4.8 | |
| 07/08/2024 |
46.62
|
241,600 | 46.52 | 46.92 | 46.52 | 49,000 | 160,000 | -5.3 | |
| 06/08/2024 |
46.82
|
171,300 | 46.72 | 47.50 | 45.64 | 100 | 50 | 0.0 | |
| 05/08/2024 |
45.94
|
1,060,200 | 47.50 | 47.50 | 45.84 | 0 | 55,500 | -2.7 | |
| 02/08/2024 |
47.60
|
616,900 | 47.60 | 47.60 | 47.31 | 0 | 31,300 | -1.5 | |
| 01/08/2024 |
47.80
|
304,800 | 47.80 | 47.99 | 47.70 | 100 | 500 | -0.0 | |
| 31/07/2024 |
47.80
|
152,200 | 47.90 | 48.09 | 47.70 | 0 | 300 | -0.0 | |
| 30/07/2024 |
47.80
|
249,700 | 48.19 | 48.19 | 47.70 | 0 | 1,900 | -0.1 | |
| 29/07/2024 |
47.80
|
176,400 | 47.80 | 48.19 | 47.80 | 0 | 83,700 | -4.1 | |
| 26/07/2024 |
47.80
|
90,100 | 47.70 | 47.99 | 47.60 | 0 | 2,500 | -0.1 | |
| 25/07/2024 |
47.60
|
118,800 | 47.50 | 47.70 | 47.50 | 0 | 2,700 | -0.1 | |
| 24/07/2024 |
47.60
|
689,800 | 47.60 | 47.70 | 47.41 | 800 | 90,200 | -4.3 | |
| 23/07/2024 |
47.60
|
662,200 | 47.70 | 48.19 | 47.60 | 76,900 | 80,000 | -0.1 | |
| 22/07/2024 |
47.80
|
414,100 | 48.19 | 48.19 | 47.60 | 24,100 | 100,000 | -3.7 | |
| 19/07/2024 |
47.99
|
230,000 | 47.90 | 48.19 | 47.90 | 1,800 | 0 | 0.1 | |
| 18/07/2024 |
48.19
|
466,300 | 48.09 | 48.29 | 47.80 | 0 | 6,600 | -0.3 | |
| 17/07/2024 |
48.09
|
831,200 | 48.68 | 48.68 | 47.60 | 500 | 0 | 0.0 | |
| 16/07/2024 |
48.68
|
386,100 | 48.68 | 49.17 | 48.48 | 500 | 28,100 | -1.4 | |
| 15/07/2024 |
48.68
|
189,100 | 48.48 | 48.68 | 48.39 | 0 | 26,000 | -1.3 | |
| 12/07/2024 |
48.48
|
451,100 | 48.58 | 48.78 | 48.39 | 0 | 182,240 | -9.0 | |
| 11/07/2024 |
48.39
|
721,000 | 48.78 | 48.78 | 48.39 | 0 | 335,200 | -16.6 | |
| 10/07/2024 |
48.48
|
496,100 | 48.97 | 49.46 | 48.39 | 0 | 204,400 | -10.2 | |
| 09/07/2024 |
48.97
|
869,700 | 48.48 | 49.27 | 48.48 | 67,420 | 200,000 | -6.6 | |
| 08/07/2024 |
48.48
|
392,900 | 48.48 | 48.68 | 48.39 | 0 | 100,000 | -5.0 | |
| 05/07/2024 |
48.39
|
245,500 | 48.78 | 48.88 | 48.39 | 100 | 2,000 | -0.1 | |
| 04/07/2024 |
48.68
|
236,000 | 48.48 | 48.78 | 48.48 | 0 | 30,700 | -1.5 | |
| 03/07/2024 |
48.58
|
192,600 | 48.58 | 48.68 | 48.39 | 42,000 | 0 | 2.1 | |
| 02/07/2024 |
48.48
|
268,400 | 48.68 | 48.97 | 48.19 | 21,000 | 96,101 | -3.7 | |
| 01/07/2024 |
48.88
|
469,800 | 47.99 | 49.46 | 47.80 | 51,000 | 400 | 2.5 | |
| 28/06/2024 |
47.99
|
737,800 | 47.99 | 48.88 | 47.70 | 99,800 | 150,000 | -2.4 | |
| 27/06/2024 |
47.80
|
377,400 | 47.80 | 47.90 | 47.60 | 59,000 | 200,000 | -6.9 | |
| 26/06/2024 |
47.80
|
401,900 | 47.80 | 47.99 | 47.60 | 3,800 | 0 | 0.2 | |
| 25/06/2024 |
47.80
|
214,100 | 47.80 | 47.99 | 47.50 | 100 | 200 | -0.0 | |
| 24/06/2024 |
47.50
|
1,124,300 | 48.58 | 48.68 | 47.41 | 0 | 63,900 | -3.1 | |
| 21/06/2024 |
48.48
|
267,500 | 48.58 | 48.78 | 48.39 | 0 | 0 | 0 | |
| 20/06/2024 |
48.48
|
526,100 | 48.39 | 48.97 | 48.19 | 0 | 49,400 | -2.5 | |
| 19/06/2024 |
48.29
|
449,600 | 48.29 | 48.39 | 48.19 | 1,000 | 100,000 | -4.9 | |
| 18/06/2024 |
48.29
|
426,500 | 48.19 | 48.48 | 48.09 | 2,000 | 1,840 | 0.0 | |
| 17/06/2024 |
48.09
|
497,100 | 48.29 | 48.48 | 48.09 | 100 | 0 | 0.0 | |
| 14/06/2024 |
48.29
|
885,900 | 48.88 | 49.07 | 48.19 | 500 | 400 | 0.0 | |
| 13/06/2024 |
48.88
|
522,900 | 48.97 | 49.17 | 48.78 | 81,400 | 0 | 4.1 | |
| 12/06/2024 |
48.97
|
636,300 | 48.88 | 49.07 | 48.68 | 207,200 | 0 | 10.3 | |
| 11/06/2024 |
48.68
|
1,321,100 | 49.66 | 49.66 | 48.68 | 3,000 | 325,000 | -13.5 | |
| 10/06/2024 |
49.66
|
718,400 | 49.37 | 49.66 | 49.27 | 12,900 | 10,000 | 0.1 | |
| 07/06/2024 |
49.37
|
620,400 | 49.66 | 49.95 | 49.17 | 0 | 0 | 0 | |
| 06/06/2024 |
49.46
|
1,013,700 | 48.97 | 50.05 | 48.97 | 75,200 | 222,660 | -7.4 | |
| 05/06/2024 |
49.07
|
2,201,200 | 48.58 | 50.44 | 48.58 | 124,000 | 230,800 | -5.3 | |
| 04/06/2024 |
48.58
|
664,700 | 49.07 | 49.27 | 48.48 | 275,800 | 400 | 13.7 | |
| 03/06/2024 |
48.97
|
757,100 | 48.78 | 49.56 | 48.68 | 49,800 | 0 | 2.5 | |
| 31/05/2024 |
48.68
|
1,067,900 | 48.39 | 49.17 | 48.29 | 356,306 | 151,300 | 10.2 | |
| 30/05/2024 |
48.39
|
991,800 | 48.39 | 48.48 | 47.99 | 200,300 | 0 | 9.9 | |
| 29/05/2024 |
48.29
|
1,042,700 | 49.17 | 49.46 | 48.29 | 1,000 | 0 | 0.0 | |
| 28/05/2024 |
49.17
|
923,000 | 48.78 | 49.46 | 48.48 | 1,700 | 117,000 | -5.8 | |
| 27/05/2024 |
48.78
|
1,063,000 | 48.97 | 50.25 | 48.19 | 100 | 62,600 | -3.1 | |
| 24/05/2024 |
48.97
|
2,122,900 | 50.54 | 50.74 | 48.19 | 700 | 267,600 | -13.4 | |
| 23/05/2024 |
50.54
|
4,619,100 | 47.99 | 51.13 | 47.90 | 797,000 | 404,040 | 20.1 | |
| 22/05/2024 |
47.99
|
870,200 | 48.19 | 48.48 | 47.60 | 185,800 | 50,700 | 6.6 | |
| 21/05/2024 |
48.19
|
1,903,600 | 47.31 | 48.58 | 47.31 | 378,000 | 400,006 | -1.1 | |
| 20/05/2024 |
47.31
|
828,400 | 47.90 | 48.29 | 47.21 | 55,100 | 192,000 | -6.6 | |
| 17/05/2024 |
47.80
|
723,600 | 47.70 | 47.80 | 47.31 | 0 | 0 | 0 | |
| 16/05/2024 |
47.70
|
947,600 | 48.09 | 48.68 | 47.41 | 0 | 150,000 | -7.3 | |
| 15/05/2024 |
47.99
|
1,184,600 | 47.90 | 48.78 | 47.50 | 62,000 | 235,060 | -8.5 | |
| 14/05/2024 |
47.80
|
359,600 | 47.41 | 47.99 | 47.11 | 6,700 | 48,000 | -2.0 | |
| 13/05/2024 |
47.41
|
873,900 | 47.80 | 47.99 | 47.01 | 55,100 | 106,016 | -2.5 | |
| 10/05/2024 |
47.80
|
648,200 | 47.90 | 48.39 | 47.31 | 0 | 100 | -0.0 | |
| 09/05/2024 |
47.80
|
1,523,200 | 48.48 | 49.66 | 47.50 | 50,000 | 203,201 | -7.6 | |
| 08/05/2024 |
48.39
|
780,800 | 48.97 | 48.97 | 47.99 | 100,000 | 100,000 | 0.0 | |
| 07/05/2024 |
48.58
|
2,259,300 | 47.70 | 49.46 | 47.60 | 100 | 201,000 | -10.0 | |
| 06/05/2024 |
47.70
|
1,399,600 | 46.13 | 47.99 | 46.13 | 61,000 | 100 | 2.9 | |
| 03/05/2024 |
46.04
|
581,700 | 45.84 | 46.23 | 45.74 | 90,400 | 300 | 4.2 | |
| 02/05/2024 |
45.64
|
302,700 | 45.25 | 45.74 | 45.06 | 70,000 | 200 | 3.2 | |
| 26/04/2024 |
45.06
|
231,800 | 44.86 | 45.74 | 44.86 | 4,000 | 0 | 0.2 | |
| 25/04/2024 |
44.76
|
214,000 | 44.66 | 44.96 | 44.47 | 0 | 100,000 | -4.6 | |
| 24/04/2024 |
44.66
|
373,000 | 44.57 | 44.86 | 44.47 | 0 | 195,700 | -8.9 | |
| 23/04/2024 |
44.57
|
152,900 | 44.96 | 44.96 | 44.37 | 0 | 100 | -0.0 | |