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) |
0.10 | 0.24% | 75,900 | -2,000 | -0.1 |
40.30
43.20
42
|
2 tháng
(2024-07-22) |
4.40 | 11.70% | 458,800 | -8,800 | -0.3 |
37.10
43.20
42
|
3 tháng
(2024-06-21) |
1.50 | 3.70% | 717,200 | 8,490 | 0.4 |
37.10
43.20
42
|
6 tháng
(2024-03-25) |
7.34 | 21.19% | 1,971,200 | -91,010 | -3.3 |
34
43.20
42
|
12 tháng
(2023-09-25) |
6.03 | 16.76% | 3,248,400 | 148,290 | 5.4 |
32.40
43.20
42
|
24 tháng
(2022-09-30) |
6.32 | 17.73% | 7,622,750 | 141,290 | 7.0 |
26.17
43.20
42
|
36 tháng
(2021-10-05) |
5.35 | 14.59% | 10,418,929 | 775,090 | 35.5 |
26.17
43.32
42
|
60 tháng
(2019-10-16) |
2.89 | 7.39% | 18,723,940 | -2,764,528 | -59.9 |
24.73
43.32
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/02/2021 |
35.43
|
24,200 | 33.81 | 35.67 | 34.21 | 20,000 | 500 | 0.9 | |
02/02/2021 |
33.81
|
62,300 | 32.51 | 34.29 | 32.02 | 20,000 | 9,300 | 0.5 | |
01/02/2021 |
32.51
|
67,500 | 36.40 | 36.40 | 32.11 | 1,100 | 0 | 0.0 | |
29/01/2021 |
36.40
|
70,600 | 33.24 | 36.40 | 30.89 | 30,800 | 0 | 1.3 | |
28/01/2021 |
33.24
|
181,765 | 39.16 | 39.16 | 32.84 | 22,000 | 0 | 0.9 | |
27/01/2021 |
39.16
|
89,820 | 39.08 | 39.16 | 37.46 | 54,000 | 100 | 2.6 | |
26/01/2021 |
39.08
|
216,008 | 39.65 | 42.16 | 38.35 | 20,000 | 500 | 0.9 | |
25/01/2021 |
39.65
|
250,686 | 36.48 | 40.38 | 36.48 | 14,800 | 300 | 0.7 | |
22/01/2021 |
36.48
|
67,300 | 34.86 | 37.86 | 34.78 | 100 | 400 | -0.0 | |
21/01/2021 |
34.86
|
43,518 | 34.05 | 34.86 | 33.89 | 200 | 0 | 0.0 | |
20/01/2021 |
34.05
|
62,275 | 34.46 | 34.86 | 33.40 | 0 | 400 | -0.0 | |
19/01/2021 |
34.46
|
36,800 | 35.51 | 36.08 | 30.40 | 100 | 0 | 0.0 | |
18/01/2021 |
35.51
|
16,692 | 36.16 | 36.40 | 35.35 | 0 | 0 | 0 | |
15/01/2021 |
36.16
|
24,260 | 36.08 | 37.21 | 35.35 | 300 | 0 | 0.0 | |
14/01/2021 |
36.08
|
15,300 | 36.56 | 37.21 | 34.94 | 10,400 | 0 | 0.5 | |
13/01/2021 |
36.56
|
20,840 | 36.97 | 38.84 | 36.48 | 7,900 | 0 | 0.4 | |
12/01/2021 |
36.97
|
93,300 | 34.05 | 38.11 | 34.13 | 38,000 | 0 | 1.7 | |
11/01/2021 |
34.05
|
23,200 | 34.62 | 35.19 | 34.05 | 200 | 0 | 0.0 | |
08/01/2021 |
34.62
|
32,500 | 34.54 | 34.86 | 34.46 | 15,900 | 0 | 0.7 | |
07/01/2021 |
34.54
|
18,800 | 34.46 | 34.54 | 34.46 | 2,700 | 0 | 0.1 | |
06/01/2021 |
34.46
|
21,800 | 34.54 | 35.19 | 34.46 | 11,100 | 0 | 0.5 | |
05/01/2021 |
34.54
|
15,900 | 34.62 | 34.70 | 34.46 | 6,400 | 0 | 0.3 | |
04/01/2021 |
34.62
|
23,700 | 34.78 | 36.40 | 34.21 | 14,200 | 0 | 0.6 | |
31/12/2020 |
34.78
|
15,100 | 34.38 | 37.21 | 34.05 | 1,900 | 0 | 0.1 | |
30/12/2020 |
34.38
|
13,000 | 34.46 | 34.46 | 34.05 | 200 | 0 | 0.0 | |
29/12/2020 |
34.46
|
8,300 | 34.46 | 34.86 | 33.73 | 200 | 0 | 0.0 | |
28/12/2020 |
34.46
|
12,900 | 34.05 | 35.19 | 33.65 | 0 | 0 | 0 | |
25/12/2020 |
34.05
|
13,450 | 34.05 | 34.13 | 33.65 | 0 | 0 | 0 | |
24/12/2020 |
34.05
|
12,400 | 34.29 | 34.78 | 33.32 | 6,800 | 0 | 0.3 | |
23/12/2020 |
34.29
|
24,760 | 33.32 | 34.46 | 33.08 | 8,000 | 0 | 0.3 | |
22/12/2020 |
33.32
|
22,160 | 34.46 | 34.46 | 33.24 | 0 | 0 | 0 | |
21/12/2020 |
34.46
|
45,773 | 35.84 | 35.84 | 33.48 | 1,900 | 6,900 | -0.2 | |
18/12/2020 |
35.84
|
36,179 | 35.67 | 36.08 | 34.05 | 23,200 | 2,100 | 0.9 | |
17/12/2020: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
17/12/2020 |
35.67
|
50,800 | 36.73 | 37.29 | 33.32 | 20,000 | 14,400 | 0.3 | |
16/12/2020 |
36.73
|
69,400 | 36.80 | 36.80 | 36.58 | 12,000 | 0 | 0.0 | |
15/12/2020 |
36.80
|
53,410 | 36.88 | 37.10 | 36.50 | 12,000 | 0 | 0.6 | |
14/12/2020 |
36.88
|
74,260 | 35.98 | 36.88 | 36.13 | 20 | 200 | -0.0 | |
11/12/2020 |
35.98
|
42,119 | 36.50 | 37.17 | 35.46 | 100 | 200 | -0.0 | |
10/12/2020 |
36.50
|
84,460 | 37.99 | 38.44 | 35.76 | 0 | 800 | -0.0 | |
09/12/2020 |
37.99
|
169,095 | 35.68 | 38.37 | 35.76 | 21,400 | 37,100 | -0.8 | |
08/12/2020 |
35.68
|
136,726 | 32.03 | 35.76 | 32.03 | 200 | 0 | 0.0 | |
07/12/2020 |
32.03
|
68,300 | 30.84 | 32.33 | 30.92 | 102 | 0 | 0.0 | |
04/12/2020 |
30.84
|
31,600 | 30.99 | 31.29 | 30.54 | 800 | 0 | 0.0 | |
03/12/2020 |
30.99
|
52,670 | 30.99 | 31.74 | 30.77 | 1,100 | 0 | 0.0 | |
02/12/2020 |
30.99
|
173,900 | 31.07 | 31.66 | 30.54 | 62,000 | 0 | 2.6 | |
01/12/2020 |
31.07
|
29,430 | 30.10 | 31.14 | 29.43 | 1,300 | 0 | 0.1 | |
30/11/2020 |
30.10
|
73,700 | 29.28 | 30.39 | 29.28 | 0 | 0 | 0 | |
27/11/2020 |
29.28
|
68,500 | 28.31 | 30.54 | 28.31 | 0 | 95,100 | -0.0 | |
26/11/2020 |
28.31
|
78,820 | 28.23 | 29.50 | 28.31 | 0 | 95,100 | -3.1 | |
25/11/2020 |
28.23
|
18,800 | 28.31 | 28.31 | 28.16 | 0 | 1,000 | -0.0 | |
24/11/2020 |
28.31
|
13,600 | 28.61 | 28.98 | 28.09 | 0 | 0 | 0 | |
23/11/2020 |
28.61
|
45,100 | 28.31 | 29.28 | 28.01 | 0 | 0 | 0 | |
20/11/2020 |
28.31
|
22,900 | 28.01 | 28.61 | 28.23 | 0 | 0 | 0 | |
19/11/2020 |
28.01
|
19,492 | 28.31 | 28.76 | 27.86 | 0 | 0 | 0 | |
18/11/2020 |
28.31
|
21,029 | 28.31 | 28.61 | 28.01 | 0 | 0 | 0 | |
17/11/2020 |
28.31
|
21,900 | 27.94 | 28.68 | 27.94 | 0 | 0 | 0 | |
16/11/2020 |
27.94
|
14,090 | 28.23 | 28.61 | 27.94 | 0 | 0 | 0 | |
13/11/2020 |
28.23
|
8,520 | 28.31 | 29.72 | 27.86 | 0 | 435,900 | -17.0 | |
12/11/2020 |
28.31
|
1,830 | 28.31 | 28.38 | 28.31 | 0 | 0 | 0 | |
11/11/2020 |
28.31
|
11,900 | 28.31 | 28.46 | 28.31 | 0 | 0 | 0 | |
10/11/2020 |
28.31
|
41,200 | 28.01 | 28.46 | 28.09 | 0 | 12,000 | -0.5 | |
09/11/2020 |
28.01
|
16,300 | 27.56 | 28.23 | 27.64 | 0 | 9,100 | -0.3 | |
06/11/2020 |
27.56
|
6,200 | 27.79 | 27.86 | 27.56 | 0 | 100 | -0.0 | |
05/11/2020 |
27.79
|
12,700 | 27.71 | 27.86 | 27.64 | 0 | 12,100 | -0.5 | |
04/11/2020 |
27.71
|
26,620 | 27.56 | 28.31 | 23.47 | 0 | 313,300 | -9.9 | |
03/11/2020 |
27.56
|
5,813 | 27.79 | 27.79 | 27.56 | 0 | 1,000 | -0.0 | |
02/11/2020 |
27.79
|
16,600 | 28.01 | 28.01 | 27.71 | 0 | 100 | -0.0 | |
30/10/2020 |
28.01
|
12,712 | 28.01 | 28.01 | 27.86 | 200 | 7,800 | -0.3 | |
29/10/2020 |
28.01
|
7,880 | 28.01 | 28.01 | 27.56 | 0 | 800 | -0.0 | |
28/10/2020 |
28.01
|
25,703 | 28.31 | 28.31 | 27.86 | 0 | 6,900 | -0.3 | |
27/10/2020 |
28.31
|
5,400 | 28.68 | 28.68 | 24.44 | 0 | 128,000 | -4.2 | |
26/10/2020 |
28.68
|
91,300 | 28.46 | 29.28 | 24.06 | 0 | 227,000 | -7.7 | |
23/10/2020 |
28.46
|
59,950 | 28.09 | 28.46 | 27.94 | 0 | 1,500 | -0.1 | |
22/10/2020 |
28.09
|
5,600 | 28.01 | 28.31 | 27.94 | 0 | 4,100 | -0.2 | |
21/10/2020 |
28.01
|
8,300 | 27.94 | 28.01 | 27.94 | 0 | 4,200 | -0.2 | |
20/10/2020 |
27.94
|
4,200 | 28.23 | 28.23 | 27.94 | 0 | 171,000 | -5.5 | |
19/10/2020 |
28.23
|
8,501 | 27.94 | 28.31 | 27.94 | 0 | 2,800 | -0.1 | |
16/10/2020 |
27.94
|
2,600 | 27.94 | 28.09 | 27.94 | 0 | 471,400 | -15.0 | |
15/10/2020 |
27.94
|
4,800 | 28.31 | 28.31 | 27.71 | 100 | 47,500 | -1.5 | |
14/10/2020 |
28.31
|
10,000 | 28.23 | 28.68 | 27.94 | 100 | 0 | 0.0 | |
13/10/2020 |
28.23
|
9,300 | 28.31 | 28.61 | 28.23 | 200 | 0 | 0.0 | |
12/10/2020 |
28.31
|
14,800 | 28.01 | 28.61 | 27.94 | 0 | 0 | 0 | |
09/10/2020 |
28.01
|
8,900 | 28.31 | 28.31 | 27.86 | 0 | 0 | 0 | |
08/10/2020 |
28.31
|
25,100 | 28.31 | 28.68 | 24.06 | 200 | 360,000 | -11.6 | |
07/10/2020 |
28.31
|
124,418 | 28.83 | 29.05 | 24.44 | 0 | 240,000 | -7.9 | |
06/10/2020 |
28.83
|
8,990 | 28.61 | 28.83 | 28.38 | 0 | 0 | 0 | |
05/10/2020 |
28.61
|
900 | 28.31 | 30.17 | 24.44 | 100 | 210,000 | -6.9 | |
02/10/2020 |
28.31
|
25,118 | 29.35 | 29.80 | 28.31 | 100 | 8,300 | -0.3 | |
01/10/2020 |
29.35
|
3,809 | 29.43 | 29.80 | 29.35 | 0 | 353,400 | 0 | |
30/09/2020 |
29.43
|
101 | 28.31 | 29.43 | 29.43 | 100 | 0 | 0.0 | |
29/09/2020 |
28.31
|
7,410 | 28.90 | 29.05 | 28.31 | 100 | 0 | 0.0 | |
28/09/2020 |
28.90
|
2,817 | 29.80 | 29.80 | 28.90 | 200 | 0 | 0.0 | |
25/09/2020 |
29.80
|
2,600 | 28.90 | 29.80 | 28.68 | 1,700 | 0 | 0.1 | |
24/09/2020 |
28.90
|
300 | 29.20 | 29.28 | 24.88 | 0 | 587,000 | -19.6 | |
23/09/2020 |
29.20
|
3,000 | 29.05 | 29.80 | 29.05 | 300 | 0 | 0.0 | |
22/09/2020 |
29.05
|
1,105 | 28.83 | 29.05 | 29.05 | 0 | 0 | 0 | |
21/09/2020 |
28.83
|
5,700 | 28.90 | 29.43 | 28.68 | 100 | 0 | 0.0 | |
18/09/2020 |
28.90
|
7,800 | 28.83 | 29.20 | 28.76 | 200 | 0 | 0.0 | |
17/09/2020 |
28.83
|
810 | 29.05 | 29.13 | 28.83 | 100 | 0 | 0.0 | |
16/09/2020 |
29.05
|
1,250 | 29.05 | 29.20 | 29.05 | 100 | 0 | 0.0 |