Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
3 | 4.04% | 157,200 | -25,700 | -1.9 |
74.30
78
77.30
|
2 tháng
(2024-09-13) |
3.50 | 4.74% | 362,400 | -75,510 | -5.6 |
73.80
78
77.30
|
3 tháng
(2024-08-14) |
1.50 | 1.98% | 512,200 | -33,800 | -2.5 |
73.10
78
77.30
|
6 tháng
(2024-05-16) |
5.51 | 7.68% | 1,269,900 | -111,149 | -8.4 |
70.84
78
77.30
|
12 tháng
(2023-11-20) |
22.81 | 41.85% | 3,501,400 | -9,979 | -1.7 |
53.59
78
77.30
|
24 tháng
(2022-11-23) |
41.69 | 117.04% | 10,260,900 | 738,251 | 45.0 |
34.55
78
77.30
|
36 tháng
(2021-11-29) |
31.64 | 69.28% | 15,265,800 | 139,092 | 11.6 |
34.31
78
77.30
|
60 tháng
(2019-12-09) |
53.57 | 225.80% | 40,251,720 | 255,382 | 21.8 |
18.12
78
77.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/04/2021 |
33.26
|
26,800 | 33.12 | 33.40 | 32.94 | 8,100 | 5,900 | 0.1 | |
06/04/2021 |
33.12
|
34,300 | 33.05 | 33.40 | 32.90 | 17,100 | 15,800 | 0.1 | |
05/04/2021 |
33.05
|
17,500 | 33.26 | 33.62 | 33.05 | 1,100 | 0 | 0.1 | |
02/04/2021 |
33.26
|
8,400 | 33.62 | 33.76 | 33.26 | 100 | 0 | 0.0 | |
01/04/2021 |
33.62
|
8,400 | 33.62 | 33.62 | 33.08 | 3,900 | 0 | 0.2 | |
31/03/2021 |
33.62
|
24,700 | 33.62 | 33.62 | 33.08 | 3,800 | 200 | 0.2 | |
30/03/2021 |
33.62
|
6,500 | 33.48 | 33.90 | 33.15 | 3,500 | 100 | 0.2 | |
29/03/2021 |
33.48
|
10,500 | 32.55 | 33.48 | 32.97 | 1,800 | 0 | 0.1 | |
26/03/2021 |
32.55
|
21,100 | 33.19 | 33.22 | 32.33 | 6,800 | 300 | 0.3 | |
25/03/2021 |
33.19
|
20,600 | 33.05 | 33.58 | 33.05 | 200 | 600 | -0.0 | |
24/03/2021 |
33.05
|
22,200 | 33.40 | 33.80 | 33.05 | 13,700 | 1,100 | 0.6 | |
23/03/2021 |
33.40
|
21,600 | 33.58 | 33.62 | 33.40 | 13,800 | 300 | 0.6 | |
22/03/2021 |
33.58
|
43,100 | 33.83 | 33.83 | 33.58 | 21,400 | 0 | 1.0 | |
19/03/2021 |
33.83
|
21,500 | 33.98 | 34.05 | 33.83 | 2,700 | 0 | 0.1 | |
18/03/2021 |
33.98
|
8,100 | 33.90 | 34.26 | 33.87 | 1,000 | 300 | 0.0 | |
17/03/2021 |
33.90
|
62,900 | 33.55 | 34.05 | 33.62 | 1,200 | 500 | 0.0 | |
16/03/2021 |
33.55
|
17,600 | 33.62 | 33.62 | 33.51 | 11,900 | 100 | 0.6 | |
15/03/2021 |
33.62
|
25,900 | 33.55 | 33.65 | 33.62 | 0 | 0 | 0 | |
12/03/2021 |
33.55
|
21,600 | 33.62 | 33.83 | 33.55 | 300 | 200 | 0.0 | |
11/03/2021 |
33.62
|
18,300 | 33.62 | 33.98 | 33.51 | 5,100 | 300 | 0.2 | |
10/03/2021 |
33.62
|
13,800 | 33.62 | 33.76 | 33.40 | 3,500 | 0 | 0.2 | |
09/03/2021 |
33.62
|
13,300 | 33.73 | 33.73 | 33.26 | 1,300 | 100 | 0.1 | |
08/03/2021 |
33.73
|
5,100 | 33.62 | 34.33 | 33.62 | 1,300 | 0 | 0.1 | |
05/03/2021 |
33.62
|
16,500 | 32.47 | 33.94 | 32.69 | 3,800 | 0 | 0.2 | |
04/03/2021 |
32.47
|
52,900 | 34.01 | 34.30 | 32.47 | 23,900 | 400 | 1.1 | |
03/03/2021 |
34.01
|
25,200 | 33.83 | 34.33 | 33.83 | 2,200 | 300 | 0.1 | |
02/03/2021 |
33.83
|
24,200 | 33.90 | 34.33 | 33.83 | 1,300 | 0 | 0.1 | |
01/03/2021 |
33.90
|
54,700 | 32.83 | 33.90 | 32.90 | 9,400 | 1,800 | 0.4 | |
26/02/2021 |
32.83
|
50,000 | 32.90 | 32.90 | 32.72 | 3,800 | 12,800 | -0.4 | |
25/02/2021 |
32.90
|
35,500 | 32.76 | 32.90 | 32.65 | 8,500 | 3,700 | 0.2 | |
24/02/2021 |
32.76
|
57,200 | 32.76 | 32.94 | 32.69 | 500 | 400 | 0.0 | |
23/02/2021 |
32.76
|
35,700 | 32.55 | 32.90 | 32.62 | 300 | 2,400 | -0.1 | |
22/02/2021 |
32.55
|
19,700 | 32.44 | 32.90 | 32.44 | 4,200 | 0 | 0.2 | |
19/02/2021 |
32.44
|
42,100 | 32.62 | 32.62 | 32.37 | 5,800 | 100 | 0.3 | |
18/02/2021 |
32.62
|
39,900 | 31.97 | 32.76 | 32.04 | 1,900 | 0 | 0.1 | |
17/02/2021 |
31.97
|
41,000 | 31.72 | 32.33 | 31.54 | 2,100 | 2,000 | 0.0 | |
09/02/2021 |
31.72
|
42,700 | 31.11 | 31.72 | 31.11 | 5,900 | 700 | 0.2 | |
08/02/2021 |
31.11
|
24,300 | 31.33 | 31.94 | 31.04 | 8,600 | 700 | 0.3 | |
05/02/2021 |
31.33
|
9,200 | 30.90 | 31.47 | 30.97 | 400 | 0 | 0.0 | |
04/02/2021 |
30.90
|
22,900 | 31.11 | 31.26 | 30.83 | 4,300 | 300 | 0.2 | |
03/02/2021 |
31.11
|
34,700 | 30.90 | 31.47 | 30.61 | 4,100 | 1,000 | 0.1 | |
02/02/2021 |
30.90
|
28,800 | 30.29 | 30.90 | 30.22 | 10,000 | 400 | 0.4 | |
01/02/2021 |
30.29
|
49,700 | 30.69 | 30.97 | 30.22 | 10,600 | 5,100 | 0.2 | |
29/01/2021 |
30.69
|
88,700 | 29.90 | 31.47 | 29.68 | 9,100 | 4,600 | 0.2 | |
28/01/2021 |
29.90
|
201,800 | 32.12 | 32.12 | 29.90 | 116,600 | 4,000 | 4.8 | |
27/01/2021 |
32.12
|
86,300 | 32.80 | 32.83 | 32.12 | 42,200 | 0 | 1.9 | |
26/01/2021 |
32.80
|
85,200 | 33.94 | 33.98 | 32.55 | 49,200 | 0 | 2.3 | |
25/01/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
25/01/2021 |
33.94
|
39,200 | 33.94 | 34.33 | 33.87 | 21,600 | 0 | 1.0 | |
22/01/2021 |
33.94
|
43,800 | 34.18 | 34.18 | 33.84 | 7,500 | 4,700 | 0.1 | |
21/01/2021 |
34.18
|
48,500 | 32.93 | 34.18 | 33.07 | 15,900 | 0 | 0.8 | |
20/01/2021 |
32.93
|
104,800 | 32.87 | 33.21 | 32.24 | 28,400 | 0 | 1.3 | |
19/01/2021 |
32.87
|
124,100 | 33.84 | 34.29 | 32.87 | 63,700 | 0 | 3.1 | |
18/01/2021 |
33.84
|
170,000 | 34.29 | 34.29 | 33.77 | 45,400 | 700 | 2.2 | |
15/01/2021 |
34.29
|
171,500 | 34.67 | 34.67 | 34.22 | 39,300 | 2,000 | 1.8 | |
14/01/2021 |
34.67
|
121,800 | 34.81 | 35.01 | 34.04 | 41,000 | 5,100 | 1.8 | |
13/01/2021 |
34.81
|
174,800 | 33.91 | 35.71 | 34.04 | 0 | 12,600 | -0.6 | |
12/01/2021 |
33.91
|
547,300 | 32.52 | 33.91 | 32.87 | 25,100 | 373,800 | -16.8 | |
11/01/2021 |
32.52
|
254,700 | 32.07 | 32.87 | 32.24 | 7,300 | 195,200 | -8.8 | |
08/01/2021 |
32.07
|
45,600 | 31.89 | 32.24 | 31.79 | 3,900 | 0 | 0.2 | |
07/01/2021 |
31.89
|
86,500 | 32.03 | 32.03 | 31.72 | 10,900 | 63,800 | -2.4 | |
06/01/2021 |
32.03
|
58,200 | 32.24 | 32.59 | 31.79 | 500 | 42,500 | -1.9 | |
05/01/2021 |
32.24
|
49,300 | 32.55 | 33.00 | 32.17 | 4,400 | 26,100 | -1.0 | |
04/01/2021 |
32.55
|
103,900 | 32.45 | 32.80 | 32.41 | 3,800 | 0 | 0.2 | |
31/12/2020 |
32.45
|
36,030 | 31.72 | 32.45 | 31.69 | 3,100 | 1,040 | 0.1 | |
30/12/2020 |
31.72
|
26,510 | 31.72 | 31.83 | 31.62 | 1,020 | 0 | 0.0 | |
29/12/2020 |
31.72
|
34,380 | 31.55 | 31.89 | 31.55 | 10,010 | 20 | 0.5 | |
28/12/2020 |
31.55
|
161,130 | 31.96 | 32.24 | 31.55 | 6,910 | 138,160 | -6.0 | |
25/12/2020 |
31.96
|
24,200 | 31.89 | 31.96 | 31.76 | 100 | 230 | -0.0 | |
24/12/2020 |
31.89
|
55,380 | 31.72 | 31.96 | 31.48 | 200 | 3,680 | -0.2 | |
23/12/2020 |
31.72
|
71,480 | 32.03 | 32.03 | 31.65 | 2,000 | 48,140 | -2.1 | |
22/12/2020 |
32.03
|
59,300 | 32.07 | 32.14 | 31.83 | 5,000 | 1,000 | 0.2 | |
21/12/2020 |
32.07
|
35,890 | 31.83 | 32.14 | 31.89 | 520 | 40 | 0.0 | |
18/12/2020 |
31.83
|
42,850 | 31.69 | 31.89 | 31.55 | 4,060 | 0 | 0.2 | |
17/12/2020 |
31.69
|
30,780 | 31.89 | 31.89 | 31.62 | 0 | 3,850 | -0.2 | |
16/12/2020 |
31.89
|
42,580 | 31.48 | 31.96 | 31.48 | 610 | 5,710 | -0.2 | |
15/12/2020 |
31.48
|
75,540 | 31.83 | 31.83 | 31.48 | 10 | 43,510 | -2.0 | |
14/12/2020 |
31.83
|
72,210 | 32.00 | 32.03 | 31.76 | 1,350 | 58,570 | -2.6 | |
11/12/2020 |
32.00
|
122,590 | 32.14 | 32.24 | 31.76 | 13,620 | 103,230 | -4.1 | |
10/12/2020 |
32.14
|
56,580 | 32.52 | 32.52 | 32.14 | 1,010 | 45,480 | -2.1 | |
09/12/2020 |
32.52
|
14,700 | 32.03 | 32.59 | 32.24 | 1,020 | 4,560 | -0.2 | |
08/12/2020 |
32.03
|
198,490 | 32.35 | 32.35 | 31.83 | 47,410 | 176,770 | -6.0 | |
07/12/2020 |
32.35
|
244,710 | 33.84 | 33.84 | 32.24 | 28,420 | 185,830 | -7.4 | |
04/12/2020 |
33.84
|
47,540 | 33.87 | 33.97 | 33.63 | 34,440 | 35,840 | -0.1 | |
03/12/2020 |
33.87
|
66,660 | 34.74 | 35.71 | 33.87 | 36,240 | 57,700 | -1.1 | |
02/12/2020 |
34.74
|
70,050 | 33.14 | 35.15 | 33.97 | 900 | 13,070 | -0.6 | |
01/12/2020 |
33.14
|
31,970 | 32.93 | 33.14 | 32.73 | 10,960 | 1,070 | 0.5 | |
30/11/2020 |
32.93
|
64,120 | 32.80 | 33.00 | 32.73 | 7,720 | 300 | 0.4 | |
27/11/2020 |
32.80
|
15,420 | 32.73 | 32.93 | 32.59 | 2,220 | 0 | 0.1 | |
26/11/2020 |
32.73
|
23,110 | 32.73 | 32.73 | 32.45 | 8,830 | 2,480 | 0.3 | |
25/11/2020 |
32.73
|
21,170 | 32.73 | 32.93 | 32.59 | 11,450 | 30 | 0.5 | |
24/11/2020 |
32.73
|
20,930 | 32.80 | 32.80 | 32.59 | 12,660 | 0 | 0.6 | |
23/11/2020 |
32.80
|
32,860 | 32.59 | 32.93 | 32.59 | 6,680 | 100 | 0.3 | |
20/11/2020 |
32.59
|
21,820 | 32.87 | 33.00 | 32.59 | 13,910 | 0 | 0.7 | |
19/11/2020 |
32.87
|
13,510 | 33.14 | 33.14 | 32.73 | 100 | 0 | 0.0 | |
18/11/2020 |
33.14
|
34,890 | 33.28 | 33.49 | 32.93 | 12,320 | 0 | 0.6 | |
17/11/2020 |
33.28
|
23,410 | 32.87 | 33.63 | 32.93 | 1,290 | 0 | 0.1 | |
16/11/2020 |
32.87
|
27,930 | 31.76 | 33.28 | 31.76 | 980 | 0 | 0.0 | |
13/11/2020 |
31.76
|
40,990 | 32.10 | 33.25 | 31.55 | 24,010 | 21,900 | 0.1 | |
12/11/2020 |
32.10
|
5,400 | 31.89 | 32.17 | 31.69 | 670 | 630 | 0.0 | |
11/11/2020 |
31.89
|
2,150 | 31.62 | 32.17 | 31.69 | 450 | 0 | 0.0 |