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) |
-3.50 | -4.55% | 29,751,900 | -1,865,835 | -153.9 |
72.60
77.35
73.40
|
2 tháng
(2024-07-22) |
3.33 | 4.75% | 63,094,500 | 60,568 | 4.3 |
69.62
77.35
73.40
|
3 tháng
(2024-06-21) |
2.51 | 3.54% | 84,818,800 | -2,084,459 | -161.4 |
69.43
77.35
73.40
|
6 tháng
(2024-03-25) |
0.23 | 0.32% | 157,713,600 | -11,602,457 | -903.1 |
66.89
77.35
73.40
|
12 tháng
(2023-09-25) |
-8.05 | -9.88% | 260,318,500 | -23,263,702 | -1,799.3 |
66.89
83.27
73.40
|
24 tháng
(2022-09-30) |
-7.11 | -8.83% | 359,251,900 | -24,547,581 | -1,895.0 |
66.89
87.61
73.40
|
36 tháng
(2021-10-05) |
-4.26 | -5.49% | 613,921,700 | -15,087,785 | -711.0 |
65.55
95.47
73.40
|
60 tháng
(2019-10-16) |
6.77 | 10.16% | 1,009,205,910 | -35,627,195 | -2,220.1 |
35.49
95.47
73.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
50.07
|
373,220 | 49.52 | 50.21 | 49.45 | 6,390 | 100,000 | -6.7 | |
17/09/2020 |
49.52
|
398,140 | 49.73 | 50.28 | 49.52 | 12,140 | 123,400 | -8.0 | |
16/09/2020 |
49.73
|
353,430 | 49.93 | 50.42 | 49.73 | 3,320 | 51,300 | -3.5 | |
15/09/2020 |
49.93
|
727,700 | 49.31 | 49.93 | 49.31 | 122,940 | 462,020 | -24.3 | |
14/09/2020 |
49.31
|
557,430 | 49.59 | 50.07 | 49.31 | 38,060 | 313,650 | -19.8 | |
11/09/2020 |
49.59
|
264,100 | 49.73 | 50.07 | 49.24 | 41,060 | 81,130 | -2.9 | |
10/09/2020 |
49.73
|
620,770 | 49.52 | 50.35 | 49.66 | 106,590 | 304,200 | -14.3 | |
09/09/2020 |
49.52
|
740,970 | 49.73 | 49.73 | 48.97 | 77,010 | 232,960 | -11.1 | |
08/09/2020 |
49.73
|
663,940 | 49.73 | 50.63 | 49.73 | 60,110 | 173,150 | -8.1 | |
07/09/2020 |
49.73
|
1,336,130 | 51.52 | 51.52 | 49.73 | 135,930 | 130,340 | 0.5 | |
04/09/2020 |
51.52
|
937,330 | 52.35 | 52.35 | 51.18 | 363,460 | 394,730 | -2.3 | |
03/09/2020 |
52.35
|
587,250 | 52.08 | 52.63 | 52.01 | 160,100 | 12,570 | 11.2 | |
01/09/2020 |
52.08
|
844,110 | 51.18 | 52.14 | 50.97 | 178,100 | 28,700 | 11.2 | |
31/08/2020 |
51.18
|
549,950 | 51.25 | 51.80 | 50.76 | 9,650 | 9,790 | -0.0 | |
28/08/2020 |
51.25
|
1,011,700 | 50.42 | 51.80 | 50.49 | 21,180 | 4,000 | 1.3 | |
27/08/2020 |
50.42
|
501,290 | 50.76 | 50.76 | 50.07 | 480 | 177,780 | -12.9 | |
26/08/2020 |
50.76
|
431,210 | 50.97 | 51.39 | 50.76 | 1,420 | 44,020 | -3.1 | |
25/08/2020 |
50.97
|
722,600 | 50.42 | 51.45 | 50.56 | 5,950 | 41,990 | -2.7 | |
24/08/2020 |
50.42
|
638,880 | 49.73 | 50.76 | 49.87 | 25,380 | 15,060 | 0.8 | |
21/08/2020 |
49.73
|
494,700 | 49.04 | 49.80 | 49.11 | 10,780 | 125,380 | -8.2 | |
20/08/2020 |
49.04
|
444,340 | 49.80 | 49.87 | 49.04 | 4,400 | 69,340 | -4.6 | |
19/08/2020 |
49.80
|
224,530 | 49.66 | 49.93 | 49.59 | 34,280 | 2,800 | 2.3 | |
18/08/2020 |
49.66
|
297,780 | 49.73 | 50.42 | 49.38 | 100,560 | 92,360 | 0.6 | |
17/08/2020 |
49.73
|
460,890 | 49.93 | 50.00 | 49.18 | 2,160 | 10,650 | -0.6 | |
14/08/2020 |
49.93
|
870,730 | 50.14 | 50.28 | 49.59 | 519,010 | 90,410 | 31.1 | |
13/08/2020 |
50.14
|
951,630 | 49.18 | 50.35 | 49.38 | 317,510 | 238,450 | 5.7 | |
12/08/2020 |
49.18
|
973,330 | 48.35 | 49.45 | 48.35 | 320,820 | 183,370 | 9.7 | |
11/08/2020 |
48.35
|
550,870 | 48.69 | 48.90 | 48.14 | 80,360 | 87,800 | -0.5 | |
10/08/2020 |
48.69
|
469,290 | 48.48 | 49.11 | 48.48 | 46,170 | 57,670 | -0.8 | |
07/08/2020 |
48.48
|
571,770 | 48.00 | 48.83 | 47.79 | 174,270 | 2,660 | 12.0 | |
06/08/2020 |
48.00
|
640,610 | 47.38 | 48.21 | 47.24 | 99,520 | 40,410 | 4.1 | |
05/08/2020 |
47.38
|
566,050 | 47.03 | 47.59 | 46.83 | 51,390 | 144,440 | -6.3 | |
04/08/2020 |
47.03
|
387,300 | 46.41 | 47.31 | 46.76 | 86,380 | 3,650 | 5.6 | |
03/08/2020 |
46.41
|
536,220 | 45.24 | 46.62 | 45.03 | 198,670 | 109,740 | 6.0 | |
31/07/2020 |
45.24
|
314,230 | 45.24 | 45.24 | 44.06 | 52,190 | 28,590 | 1.5 | |
30/07/2020 |
45.24
|
417,700 | 43.86 | 46.90 | 44.55 | 178,690 | 188,040 | -0.6 | |
29/07/2020 |
43.86
|
777,530 | 46.83 | 46.83 | 43.72 | 94,750 | 205,390 | -7.0 | |
28/07/2020 |
46.83
|
683,540 | 44.20 | 46.83 | 44.20 | 151,940 | 187,930 | -2.3 | |
27/07/2020 |
44.20
|
1,319,680 | 47.17 | 47.66 | 44.06 | 195,420 | 3,600 | 12.8 | |
24/07/2020 |
47.17
|
1,173,440 | 49.11 | 49.38 | 46.62 | 71,230 | 523,590 | -31.5 | |
23/07/2020 |
49.11
|
629,750 | 48.48 | 49.45 | 48.48 | 53,830 | 265,390 | -15.0 | |
22/07/2020 |
48.48
|
343,540 | 49.04 | 49.38 | 48.42 | 68,440 | 71,510 | -0.2 | |
21/07/2020 |
49.04
|
264,440 | 48.97 | 49.52 | 48.90 | 42,070 | 67,600 | -1.8 | |
20/07/2020 |
48.97
|
492,500 | 49.66 | 49.66 | 48.97 | 4,980 | 135,060 | -9.2 | |
17/07/2020 |
49.66
|
382,400 | 49.87 | 50.07 | 49.66 | 87,490 | 106,300 | -1.3 | |
16/07/2020 |
49.87
|
534,310 | 49.80 | 50.35 | 49.87 | 252,290 | 196,820 | 4.1 | |
15/07/2020 |
49.80
|
507,920 | 49.87 | 50.83 | 49.80 | 127,360 | 211,930 | -6.1 | |
14/07/2020: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
14/07/2020 |
49.87
|
631,990 | 49.31 | 50.76 | 49.66 | 52,720 | 64,350 | -0.8 | |
13/07/2020 |
49.31
|
592,380 | 48.92 | 49.58 | 48.92 | 70,320 | 25,820 | 3.3 | |
10/07/2020 |
48.92
|
461,690 | 49.51 | 49.64 | 48.85 | 11,730 | 18,470 | -0.5 | |
09/07/2020 |
49.51
|
1,179,910 | 48.00 | 49.91 | 48.52 | 252,830 | 309,350 | -4.2 | |
08/07/2020 |
48.00
|
534,040 | 47.67 | 48.79 | 47.73 | 53,810 | 128,110 | -5.4 | |
07/07/2020 |
47.67
|
819,010 | 47.67 | 48.92 | 47.67 | 80,840 | 263,800 | -13.4 | |
06/07/2020 |
47.67
|
485,000 | 46.28 | 47.93 | 46.88 | 61,990 | 108,000 | -3.3 | |
03/07/2020 |
46.28
|
310,040 | 46.42 | 47.01 | 46.28 | 47,590 | 117,300 | -4.9 | |
02/07/2020 |
46.42
|
210,850 | 46.75 | 47.07 | 46.42 | 30,410 | 70,270 | -2.8 | |
01/07/2020 |
46.75
|
387,430 | 45.43 | 46.75 | 45.43 | 55,610 | 201,650 | -10.2 | |
30/06/2020 |
45.43
|
459,150 | 45.89 | 47.07 | 44.77 | 194,690 | 389,130 | -13.5 | |
29/06/2020 |
45.89
|
571,650 | 47.54 | 47.54 | 45.89 | 34,670 | 140,870 | -7.5 | |
26/06/2020 |
47.54
|
322,890 | 47.67 | 48.19 | 47.40 | 3,300 | 97,410 | -6.8 | |
25/06/2020 |
47.67
|
335,210 | 47.80 | 48.06 | 47.07 | 120,820 | 48,420 | 5.3 | |
24/06/2020 |
47.80
|
240,120 | 48.65 | 48.85 | 47.40 | 24,380 | 6,950 | 1.3 | |
23/06/2020 |
48.65
|
349,770 | 48.13 | 48.92 | 48.06 | 43,100 | 145,970 | -7.6 | |
22/06/2020 |
48.13
|
227,680 | 47.80 | 48.52 | 48.06 | 34,000 | 59,320 | -1.9 | |
19/06/2020 |
47.80
|
303,720 | 47.54 | 48.26 | 47.80 | 98,150 | 136,320 | -2.8 | |
18/06/2020 |
47.54
|
317,660 | 48.00 | 48.06 | 47.40 | 85,080 | 158,520 | -5.3 | |
17/06/2020 |
48.00
|
330,300 | 48.13 | 48.65 | 47.80 | 4,680 | 108,360 | -5.9 | |
16/06/2020 |
48.13
|
454,210 | 47.47 | 48.39 | 47.73 | 21,740 | 171,390 | -10.9 | |
15/06/2020 |
47.47
|
554,870 | 49.12 | 49.64 | 47.47 | 133,300 | 100,500 | 2.4 | |
12/06/2020 |
49.12
|
878,600 | 47.80 | 49.31 | 46.15 | 109,100 | 32,310 | 5.6 | |
11/06/2020 |
47.80
|
1,251,510 | 51.35 | 51.42 | 47.80 | 562,580 | 290,460 | 21.1 | |
10/06/2020 |
51.35
|
426,400 | 51.62 | 51.62 | 51.03 | 20,360 | 2,720 | 1.4 | |
09/06/2020 |
51.62
|
481,610 | 52.01 | 52.01 | 51.35 | 74,280 | 4,580 | 5.5 | |
08/06/2020 |
52.01
|
659,450 | 50.70 | 52.34 | 51.55 | 109,500 | 2,870 | 8.4 | |
05/06/2020 |
50.70
|
881,330 | 51.35 | 51.35 | 50.37 | 37,550 | 156,730 | -9.2 | |
04/06/2020 |
51.35
|
848,030 | 51.35 | 52.34 | 51.35 | 314,840 | 100,870 | 17.0 | |
03/06/2020 |
51.35
|
633,960 | 50.30 | 51.55 | 50.50 | 144,500 | 1,170 | 11.1 | |
02/06/2020 |
50.30
|
1,452,270 | 49.58 | 51.22 | 49.38 | 275,100 | 84,190 | 14.5 | |
01/06/2020 |
49.58
|
596,060 | 48.98 | 50.04 | 49.12 | 110,470 | 19,300 | 6.9 | |
29/05/2020 |
48.98
|
372,610 | 48.65 | 49.05 | 48.52 | 102,940 | 22,020 | 6.0 | |
28/05/2020 |
48.65
|
551,210 | 49.38 | 49.64 | 48.65 | 84,280 | 120,120 | -2.6 | |
27/05/2020 |
49.38
|
1,141,480 | 49.31 | 50.24 | 49.25 | 321,740 | 28,160 | 22.2 | |
26/05/2020 |
49.31
|
615,970 | 48.52 | 49.31 | 48.59 | 15,380 | 147,600 | -9.8 | |
25/05/2020 |
48.52
|
554,990 | 48.65 | 48.79 | 48.33 | 80,130 | 220,990 | -10.4 | |
22/05/2020 |
48.65
|
982,700 | 49.38 | 49.38 | 48.46 | 156,580 | 70,270 | 6.4 | |
21/05/2020 |
49.38
|
952,810 | 48.85 | 49.77 | 48.72 | 195,320 | 11,230 | 13.8 | |
20/05/2020 |
48.85
|
548,540 | 49.25 | 49.25 | 48.06 | 217,360 | 238,790 | -1.6 | |
19/05/2020 |
49.25
|
1,144,660 | 48.39 | 49.64 | 48.79 | 164,450 | 66,940 | 7.3 | |
18/05/2020 |
48.39
|
1,071,380 | 46.68 | 48.39 | 47.14 | 108,170 | 13,240 | 6.9 | |
15/05/2020 |
46.68
|
904,360 | 47.07 | 48.06 | 46.68 | 1,510 | 222,020 | -15.7 | |
14/05/2020 |
47.07
|
688,000 | 47.67 | 47.67 | 46.88 | 15,260 | 141,860 | -9.1 | |
13/05/2020 |
47.67
|
991,060 | 48.19 | 48.65 | 47.40 | 14,660 | 100,070 | -6.2 | |
12/05/2020 |
48.19
|
1,145,720 | 48.06 | 48.72 | 46.75 | 86,840 | 37,290 | 3.6 | |
11/05/2020 |
48.06
|
1,084,850 | 45.82 | 48.06 | 46.09 | 70,330 | 39,510 | 2.2 | |
08/05/2020 |
45.82
|
1,700,680 | 45.23 | 46.61 | 45.23 | 47,990 | 187,920 | -9.7 | |
07/05/2020 |
45.23
|
705,710 | 45.17 | 45.76 | 44.57 | 17,470 | 59,760 | -2.9 | |
06/05/2020 |
45.17
|
1,540,630 | 43.12 | 45.30 | 43.91 | 184,160 | 246,050 | -4.2 | |
05/05/2020 |
43.12
|
652,830 | 42.01 | 43.12 | 42.14 | 6,710 | 90,570 | -5.4 | |
04/05/2020 |
42.01
|
410,240 | 41.74 | 43.19 | 41.87 | 5,830 | 139,200 | -8.6 | |
29/04/2020 |
41.74
|
623,860 | 41.35 | 42.27 | 41.48 | 103,520 | 334,030 | -14.7 |