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 | 7.17% | 16,283,700 | 32,826 | 1.9 |
52.30
56.80
56.50
|
2 tháng
(2024-07-22) |
4.10 | 7.78% | 34,462,600 | 354,326 | 17.1 |
45.60
56.80
56.50
|
3 tháng
(2024-06-21) |
-4.10 | -6.73% | 60,074,300 | 36,046 | -1.4 |
45.60
60.90
56.50
|
6 tháng
(2024-03-25) |
13.65 | 31.63% | 139,082,600 | 3,029,746 | 142.0 |
41.77
62
56.50
|
12 tháng
(2023-09-25) |
19.11 | 50.69% | 244,624,100 | 3,319,146 | 153.1 |
32.88
62
56.50
|
24 tháng
(2022-09-30) |
21.48 | 60.83% | 464,516,800 | 3,751,499 | 165.5 |
17.66
62
56.50
|
36 tháng
(2021-10-05) |
4.35 | 8.30% | 702,690,900 | 3,654,784 | 141.4 |
17.66
89.91
56.50
|
60 tháng
(2019-10-16) |
28.85 | 103.25% | 945,779,760 | 4,092,764 | 163.5 |
12.66
89.91
56.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
56.50
|
848,200 | 56.80 | 57.20 | 55.90 | 500 | 142,400 | -8.0 | |
18/09/2024 |
56.80
|
774,900 | 56.80 | 57.50 | 56.30 | 214,500 | 15,200 | 11.3 | |
17/09/2024 |
56.80
|
2,214,200 | 54 | 56.80 | 53.70 | 1,300 | 231,400 | -12.9 | |
16/09/2024 |
54
|
1,501,800 | 53.70 | 54.80 | 53.70 | 0 | 0 | 0 | |
13/09/2024 |
53.70
|
364,300 | 53 | 53.90 | 52.90 | 17,200 | 0 | 0.9 | |
12/09/2024 |
53.30
|
602,600 | 53.90 | 54.20 | 53.10 | 31,100 | 0 | 1.7 | |
11/09/2024 |
53.60
|
623,500 | 53.40 | 53.80 | 52.20 | 23,700 | 0 | 1.3 | |
10/09/2024 |
53.60
|
1,025,800 | 53.90 | 54.80 | 53 | 35,800 | 2,874 | 1.8 | |
09/09/2024 |
53.60
|
350,600 | 52.80 | 53.60 | 52.60 | 38,200 | 49,900 | -0.6 | |
06/09/2024 |
53.70
|
559,900 | 53.50 | 53.80 | 52.10 | 38,500 | 9,800 | 1.5 | |
05/09/2024 |
53.90
|
691,900 | 54.30 | 54.90 | 52.90 | 30,000 | 0 | 1.6 | |
04/09/2024 |
54
|
949,400 | 52 | 54.10 | 52 | 28,500 | 6,000 | 1.2 | |
30/08/2024 |
52.90
|
506,500 | 52.40 | 53.50 | 52 | 10,600 | 18,100 | -0.4 | |
29/08/2024 |
52.30
|
517,700 | 52.90 | 53 | 52.20 | 10,000 | 600 | 0.5 | |
28/08/2024 |
52.90
|
792,300 | 53.40 | 53.40 | 51.70 | 30,000 | 8,400 | 1.1 | |
27/08/2024 |
53.10
|
579,500 | 52.90 | 53.30 | 52.20 | 20,200 | 1,500 | 1.0 | |
26/08/2024 |
52.90
|
957,200 | 53.50 | 54.50 | 52.60 | 10,300 | 97,700 | -4.7 | |
23/08/2024 |
53
|
674,800 | 52.30 | 53.20 | 52.10 | 8,200 | 39,100 | -1.6 | |
22/08/2024 |
52.80
|
675,900 | 52.30 | 53 | 52.10 | 200 | 16,400 | -0.9 | |
21/08/2024 |
52.90
|
785,400 | 52.40 | 53 | 52.30 | 41,100 | 66,700 | -1.4 | |
20/08/2024 |
53
|
1,135,500 | 52.40 | 53.80 | 51.50 | 30,900 | 23,800 | 0.4 | |
19/08/2024 |
52.10
|
952,500 | 52 | 52.90 | 51.90 | 5,900 | 0 | 0.3 | |
16/08/2024 |
51.80
|
1,354,500 | 49.20 | 52 | 48.80 | 156,100 | 100 | 8.0 | |
15/08/2024 |
48.80
|
618,600 | 48.75 | 49.20 | 48.05 | 53,300 | 15,400 | 1.8 | |
14/08/2024 |
49.80
|
594,400 | 50 | 50.10 | 48.90 | 170,000 | 14,600 | 7.7 | |
13/08/2024 |
49.80
|
555,100 | 49.70 | 49.80 | 48.50 | 60,000 | 22,000 | 1.9 | |
12/08/2024 |
49.60
|
683,900 | 48.60 | 49.75 | 48.60 | 14,600 | 1,900 | 0.6 | |
09/08/2024 |
48.70
|
686,500 | 48.25 | 49 | 47.90 | 15,400 | 5,400 | 0.5 | |
08/08/2024 |
47.90
|
679,300 | 47.70 | 49.50 | 47 | 8,700 | 9,000 | -0.0 | |
07/08/2024 |
47.95
|
482,200 | 47.90 | 48 | 46.60 | 5,600 | 28,200 | -1.1 | |
06/08/2024 |
47.75
|
616,500 | 47 | 47.75 | 45.60 | 13,600 | 300 | 0.6 | |
05/08/2024 |
45.60
|
927,800 | 46.90 | 48.40 | 45.60 | 9,000 | 1,100 | 0.4 | |
02/08/2024 |
49
|
880,700 | 46.50 | 49.25 | 46 | 28,500 | 10,800 | 0.8 | |
01/08/2024 |
48.20
|
1,580,600 | 51.80 | 52.10 | 48.20 | 100 | 10,000 | -0.5 | |
31/07/2024 |
51.80
|
528,100 | 51.80 | 52.50 | 51.10 | 11,400 | 26,500 | -0.8 | |
30/07/2024 |
51.60
|
793,800 | 52.20 | 52.90 | 51 | 10,800 | 165,900 | -8.1 | |
29/07/2024 |
52.10
|
564,900 | 51.90 | 52.80 | 51.20 | 0 | 190,200 | -9.9 | |
26/07/2024 |
51.70
|
824,900 | 50.40 | 51.90 | 50.10 | 1,600 | 138,200 | -7.0 | |
25/07/2024 |
50.40
|
492,400 | 50 | 50.60 | 49.25 | 42,200 | 22,700 | 1.0 | |
24/07/2024 |
50.70
|
1,033,500 | 49 | 51.50 | 47.30 | 202,800 | 10,200 | 9.4 | |
23/07/2024 |
49.05
|
1,385,500 | 53 | 53.10 | 49.05 | 148,900 | 109,800 | 1.8 | |
22/07/2024 |
52.70
|
1,943,200 | 55.40 | 56 | 52.20 | 186,000 | 40,700 | 7.7 | |
19/07/2024 |
56.10
|
899,700 | 57.20 | 57.90 | 55.60 | 29,800 | 76,800 | -2.7 | |
18/07/2024 |
57.20
|
1,074,700 | 56.40 | 57.20 | 55 | 87,800 | 54,500 | 1.8 | |
17/07/2024 |
56.40
|
2,240,500 | 60.50 | 60.50 | 55.90 | 50,200 | 50,000 | -0.1 | |
16/07/2024 |
60.10
|
2,034,900 | 60.10 | 62.40 | 59.60 | 97,300 | 21,000 | 4.7 | |
15/07/2024 |
59.80
|
691,400 | 58.70 | 59.90 | 58.60 | 48,500 | 7,000 | 2.5 | |
12/07/2024 |
58.60
|
1,547,600 | 59.90 | 61 | 57.70 | 32,000 | 100 | 1.9 | |
11/07/2024 |
59.90
|
1,484,000 | 60.40 | 61.50 | 59 | 0 | 0 | 0 | |
10/07/2024 |
59.90
|
1,641,300 | 59.90 | 60.40 | 58.50 | 7,000 | 195,400 | -11.1 | |
09/07/2024 |
59.70
|
1,350,000 | 59.50 | 60.60 | 59 | 0 | 21,600 | -1.3 | |
08/07/2024 |
59.10
|
1,058,800 | 58.30 | 59.30 | 57.80 | 6,100 | 49,900 | -2.6 | |
05/07/2024 |
57.70
|
1,220,900 | 56.60 | 58.50 | 56.30 | 171,900 | 157,480 | 0.8 | |
04/07/2024 |
56.60
|
474,600 | 56.90 | 57.40 | 56.10 | 7,600 | 67,200 | -3.4 | |
03/07/2024 |
56.30
|
642,000 | 56.70 | 56.90 | 56.10 | 25,200 | 185,400 | -9.0 | |
02/07/2024 |
56.50
|
807,600 | 55.50 | 56.50 | 55.40 | 2,500 | 122,300 | -6.7 | |
01/07/2024 |
55.70
|
1,053,500 | 54.10 | 55.90 | 53.60 | 183,100 | 21,700 | 8.7 | |
28/06/2024 |
54.10
|
984,300 | 56.80 | 56.90 | 53.50 | 51,600 | 0 | 2.8 | |
27/06/2024 |
56.70
|
1,087,200 | 56.40 | 57.40 | 55.70 | 14,800 | 17,500 | -0.2 | |
26/06/2024 |
56.80
|
952,500 | 56.50 | 57.10 | 55.10 | 8,500 | 82,000 | -4.2 | |
25/06/2024 |
56.90
|
1,016,800 | 57.50 | 57.50 | 55.30 | 0 | 49,300 | -2.8 | |
24/06/2024 |
56.70
|
2,007,200 | 60.50 | 60.50 | 56.70 | 17,500 | 33,200 | -0.9 | |
21/06/2024 |
60.90
|
1,342,200 | 60.50 | 62 | 59.90 | 76,700 | 24,000 | 3.2 | |
20/06/2024 |
60
|
1,561,700 | 59.20 | 60 | 57.80 | 8,100 | 80,400 | -4.3 | |
19/06/2024 |
59.80
|
969,400 | 60.50 | 60.50 | 58 | 6,000 | 7,700 | -0.1 | |
18/06/2024 |
59.80
|
1,070,500 | 58.70 | 60.20 | 58.40 | 24,000 | 117,200 | -5.5 | |
17/06/2024 |
58.70
|
1,489,400 | 58 | 59.40 | 57 | 79,400 | 80,200 | -0.1 | |
14/06/2024 |
57.70
|
1,585,800 | 62 | 62.50 | 57.70 | 20,400 | 232,300 | -13.0 | |
13/06/2024 |
62
|
1,612,600 | 60 | 62.80 | 59.60 | 0 | 0 | 0 | |
12/06/2024 |
59.30
|
1,320,800 | 58 | 59.50 | 57.70 | 70,900 | 120,000 | -2.8 | |
11/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/06/2024 |
58
|
821,000 | 58 | 59 | 57.20 | 35,700 | 80,900 | -2.6 | |
10/06/2024 |
57.50
|
1,090,500 | 57.01 | 58.88 | 57.01 | 160,700 | 52,500 | 6.3 | |
07/06/2024 |
57.40
|
875,400 | 57.01 | 57.99 | 56.62 | 50,100 | 61,400 | -0.7 | |
06/06/2024 |
57.01
|
1,049,400 | 57.60 | 57.70 | 56.12 | 13,600 | 32,700 | -1.1 | |
05/06/2024 |
57.60
|
1,402,800 | 58.48 | 59.96 | 56.91 | 25,200 | 121,100 | -5.7 | |
04/06/2024 |
57.99
|
1,790,700 | 56.42 | 58.48 | 55.93 | 166,800 | 117,700 | 2.9 | |
03/06/2024 |
56.71
|
1,168,700 | 57.70 | 57.99 | 56.42 | 32,000 | 78,500 | -2.7 | |
31/05/2024 |
57.11
|
830,500 | 57.21 | 57.99 | 56.52 | 36,000 | 66,100 | -1.8 | |
30/05/2024 |
57.70
|
1,703,700 | 56.32 | 57.89 | 53.57 | 166,500 | 97,300 | 3.8 | |
29/05/2024 |
56.71
|
1,682,700 | 56.91 | 58.68 | 55.53 | 42,500 | 18,700 | 1.4 | |
28/05/2024 |
56.71
|
967,100 | 56.03 | 57.40 | 55.63 | 10,400 | 91,400 | -4.7 | |
27/05/2024 |
55.93
|
1,089,700 | 53.18 | 55.93 | 52.78 | 156,700 | 6,900 | 8.2 | |
24/05/2024 |
53.96
|
2,020,900 | 56.52 | 57.01 | 53.96 | 1,500 | 18,300 | -1.0 | |
23/05/2024 |
57.99
|
1,251,800 | 55.24 | 57.99 | 54.55 | 99,800 | 25,100 | 4.2 | |
22/05/2024 |
56.22
|
1,072,100 | 57.50 | 57.79 | 55.53 | 21,100 | 50,200 | -1.7 | |
21/05/2024 |
57.01
|
1,405,900 | 55.04 | 57.01 | 54.55 | 12,700 | 37,700 | -1.4 | |
20/05/2024 |
55.93
|
1,543,900 | 55.04 | 56.91 | 54.06 | 3,900 | 22,800 | -1.1 | |
17/05/2024 |
54.94
|
1,365,200 | 54.06 | 55.04 | 53.08 | 65,600 | 63,200 | 0.1 | |
16/05/2024 |
54.06
|
1,432,200 | 52.59 | 54.94 | 52.09 | 33,900 | 13,700 | 1.1 | |
15/05/2024 |
52.00
|
1,673,400 | 49.05 | 52.00 | 48.75 | 21,400 | 7,400 | 0.7 | |
14/05/2024 |
48.65
|
1,209,700 | 48.90 | 48.90 | 47.62 | 53,600 | 21,600 | 1.5 | |
13/05/2024 |
48.80
|
1,778,300 | 50.03 | 50.03 | 47.82 | 13,700 | 98,000 | -4.2 | |
10/05/2024 |
49.15
|
1,213,200 | 47.57 | 49.83 | 47.47 | 7,700 | 100 | 0.4 | |
09/05/2024 |
47.97
|
1,347,000 | 47.97 | 49.05 | 47.23 | 11,600 | 86,200 | -3.6 | |
08/05/2024 |
47.18
|
2,248,900 | 43.74 | 47.18 | 43.35 | 93,200 | 44,800 | 2.3 | |
07/05/2024 |
44.13
|
853,800 | 44.72 | 45.07 | 43.89 | 1,000 | 45,800 | -2.0 | |
06/05/2024 |
44.72
|
1,126,600 | 43.25 | 44.72 | 42.66 | 85,200 | 62,500 | 1.0 | |
03/05/2024 |
42.71
|
904,900 | 43.10 | 43.49 | 42.31 | 1,500 | 63,900 | -2.7 | |
02/05/2024 |
43.00
|
575,900 | 42.22 | 43.20 | 41.87 | 20,400 | 32,100 | -0.5 | |
26/04/2024 |
42.22
|
964,500 | 41.72 | 42.85 | 41.33 | 76,700 | 62,600 | 0.6 |