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) |
1.90 | 3.31% | 4,574,100 | -881,000 | -51.3 |
56.20
59.50
59.30
|
2 tháng
(2024-07-22) |
1.70 | 2.95% | 7,651,800 | -806,236 | -47.2 |
53.70
59.50
59.30
|
3 tháng
(2024-06-21) |
-1.60 | -2.63% | 14,505,200 | -667,506 | -38.9 |
53.70
64.10
59.30
|
6 tháng
(2024-03-25) |
-3.20 | -5.12% | 43,862,100 | 946,555 | 56.3 |
53.40
64.40
59.30
|
12 tháng
(2023-09-25) |
11.80 | 24.84% | 98,491,900 | 2,185,655 | 133.6 |
41.80
64.50
59.30
|
24 tháng
(2022-09-30) |
8.56 | 16.87% | 234,120,700 | 7,995,098 | 379.7 |
30.30
64.50
59.30
|
36 tháng
(2021-10-05) |
13.80 | 30.33% | 418,496,800 | 6,710,592 | 243.9 |
30.30
80.58
59.30
|
60 tháng
(2019-10-16) |
13.37 | 29.11% | 851,849,510 | 14,901,382 | 676.9 |
27.39
80.58
59.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
43.99
|
273,750 | 43.99 | 44.23 | 43.76 | 14,610 | 440 | 0.8 | |
28/11/2019 |
43.99
|
187,440 | 43.53 | 44.30 | 43.37 | 0 | 2,810 | -0.2 | |
27/11/2019 |
43.53
|
277,470 | 43.68 | 43.84 | 43.45 | 12,300 | 6,930 | 0.3 | |
26/11/2019 |
43.68
|
310,580 | 44.15 | 44.85 | 43.61 | 4,600 | 70 | 0.3 | |
25/11/2019 |
44.15
|
400,670 | 44.92 | 44.92 | 43.76 | 180 | 4,000 | -0.2 | |
22/11/2019 |
44.92
|
367,880 | 45.47 | 45.78 | 44.54 | 23,610 | 3,060 | 1.2 | |
21/11/2019 |
45.47
|
649,680 | 46.32 | 46.63 | 45.23 | 38,200 | 4,790 | 2.0 | |
20/11/2019 |
46.32
|
827,370 | 44.77 | 46.63 | 44.54 | 5,940 | 420 | 0.3 | |
19/11/2019 |
44.77
|
357,220 | 43.76 | 45.16 | 43.53 | 1,860 | 480 | 0.1 | |
18/11/2019 |
43.76
|
243,870 | 43.68 | 44.30 | 43.68 | 210 | 1,000 | -0.0 | |
15/11/2019 |
43.68
|
336,900 | 42.83 | 43.68 | 42.83 | 3,480 | 56,600 | -3.0 | |
14/11/2019 |
42.83
|
338,030 | 42.60 | 43.45 | 42.60 | 4,140 | 10,000 | -0.3 | |
13/11/2019 |
42.60
|
828,350 | 44.07 | 44.30 | 42.60 | 610 | 4,120 | -0.2 | |
12/11/2019 |
44.07
|
405,630 | 44.85 | 44.92 | 44.07 | 70 | 31,330 | -1.8 | |
11/11/2019 |
44.85
|
412,430 | 45.08 | 45.39 | 44.77 | 8,740 | 5,040 | 0.2 | |
08/11/2019 |
45.08
|
170,200 | 45.00 | 45.62 | 44.61 | 10 | 4,640 | -0.3 | |
07/11/2019 |
45.00
|
238,980 | 45.70 | 46.09 | 44.92 | 1,700 | 1,010 | 0.0 | |
06/11/2019 |
45.70
|
312,750 | 44.30 | 45.85 | 44.38 | 22,780 | 60 | 1.3 | |
05/11/2019 |
44.30
|
466,330 | 44.77 | 44.85 | 43.99 | 5,440 | 5,520 | -0.0 | |
04/11/2019 |
44.77
|
813,730 | 45.47 | 45.62 | 44.15 | 52,470 | 41,560 | 0.6 | |
01/11/2019 |
45.47
|
288,530 | 45.62 | 46.16 | 45.39 | 6,100 | 0 | 0.4 | |
31/10/2019 |
45.62
|
503,180 | 45.70 | 46.40 | 45.47 | 4,720 | 31,840 | -1.6 | |
30/10/2019 |
45.70
|
684,250 | 46.47 | 46.78 | 45.54 | 29,600 | 900 | 1.7 | |
29/10/2019 |
46.47
|
349,760 | 47.02 | 47.56 | 46.09 | 15,300 | 2,700 | 0.8 | |
28/10/2019 |
47.02
|
342,880 | 48.18 | 48.41 | 46.94 | 5,290 | 0 | 0.3 | |
25/10/2019 |
48.18
|
354,110 | 48.02 | 48.64 | 48.02 | 0 | 1,000 | -0.1 | |
24/10/2019 |
48.02
|
1,142,470 | 45.78 | 48.02 | 45.85 | 20,300 | 8,100 | 0.7 | |
23/10/2019 |
45.78
|
367,690 | 46.40 | 46.47 | 45.70 | 2,080 | 6,460 | -0.3 | |
22/10/2019 |
46.40
|
225,500 | 46.47 | 46.47 | 45.78 | 30,030 | 380 | 1.8 | |
21/10/2019 |
46.47
|
236,690 | 46.47 | 47.02 | 46.01 | 31,730 | 0 | 1.9 | |
18/10/2019 |
46.47
|
186,450 | 47.17 | 47.48 | 46.47 | 1,250 | 20 | 0.1 | |
17/10/2019 |
47.17
|
277,260 | 45.93 | 47.25 | 46.01 | 14,250 | 300 | 0.8 | |
16/10/2019 |
45.93
|
348,860 | 46.47 | 47.17 | 45.62 | 4,110 | 3,130 | 0.1 | |
15/10/2019 |
46.47
|
415,550 | 47.02 | 47.02 | 45.70 | 6,450 | 900 | 0.3 | |
14/10/2019 |
47.02
|
375,970 | 48.41 | 48.72 | 47.02 | 43,160 | 0 | 2.7 | |
11/10/2019 |
48.41
|
358,600 | 48.49 | 49.18 | 48.02 | 46,000 | 600 | 2.8 | |
10/10/2019 |
48.49
|
624,710 | 47.09 | 48.87 | 47.09 | 23,370 | 6,020 | 1.1 | |
09/10/2019 |
47.09
|
317,310 | 45.70 | 47.17 | 45.78 | 10,300 | 260 | 0.6 | |
08/10/2019 |
45.70
|
394,220 | 46.24 | 46.86 | 45.62 | 10,000 | 0 | 0.6 | |
07/10/2019 |
46.24
|
272,960 | 47.09 | 47.48 | 45.70 | 5,820 | 60 | 0.4 | |
04/10/2019 |
47.09
|
370,290 | 46.63 | 47.71 | 46.86 | 0 | 0 | 0 | |
03/10/2019 |
46.63
|
347,620 | 45.93 | 47.17 | 44.92 | 13,150 | 0 | 0.8 | |
02/10/2019 |
45.93
|
606,000 | 47.56 | 47.63 | 45.93 | 7,300 | 14,720 | -0.5 | |
01/10/2019 |
47.56
|
422,700 | 47.25 | 48.02 | 47.02 | 960 | 3,610 | -0.2 | |
30/09/2019 |
47.25
|
955,740 | 46.78 | 48.41 | 47.02 | 5,810 | 26,330 | -1.3 | |
27/09/2019 |
46.78
|
671,930 | 44.77 | 46.78 | 44.77 | 52,540 | 37,370 | 0.9 | |
26/09/2019 |
44.77
|
340,580 | 44.85 | 45.31 | 44.69 | 2,500 | 0 | 0.1 | |
25/09/2019 |
44.85
|
645,890 | 43.14 | 44.85 | 43.61 | 65,200 | 22,730 | 2.4 | |
24/09/2019 |
43.14
|
363,960 | 41.75 | 43.22 | 41.67 | 15,150 | 0 | 0.8 | |
23/09/2019 |
41.75
|
348,190 | 42.06 | 42.76 | 41.67 | 6,670 | 0 | 0.4 | |
20/09/2019 |
42.06
|
320,090 | 42.99 | 43.22 | 42.06 | 8,500 | 38,000 | -1.6 | |
19/09/2019 |
42.99
|
258,640 | 43.37 | 43.99 | 42.99 | 1,670 | 35,170 | -1.9 | |
18/09/2019 |
43.37
|
552,790 | 42.91 | 43.68 | 42.83 | 5,800 | 87,000 | -4.5 | |
17/09/2019 |
42.91
|
534,140 | 41.90 | 42.99 | 41.21 | 10 | 82,000 | -4.4 | |
16/09/2019 |
41.90
|
700,450 | 42.52 | 43.14 | 41.90 | 38,840 | 106,200 | -3.7 | |
13/09/2019 |
42.52
|
621,860 | 42.60 | 43.22 | 41.83 | 18,820 | 95,000 | -4.2 | |
12/09/2019 |
42.60
|
738,510 | 42.83 | 43.92 | 42.60 | 13,310 | 116,000 | -5.7 | |
11/09/2019 |
42.83
|
534,180 | 41.28 | 43.22 | 41.90 | 7,050 | 88,200 | -4.5 | |
10/09/2019 |
41.28
|
2,003,920 | 42.60 | 43.37 | 39.66 | 500 | 833,180 | -44.1 | |
09/09/2019 |
42.60
|
718,840 | 45.78 | 45.85 | 42.60 | 1,740 | 8,500 | -0.4 | |
06/09/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
06/09/2019 |
45.78
|
594,400 | 48.33 | 48.64 | 45.78 | 22,400 | 5,000 | 1.1 | |
05/09/2019 |
48.33
|
208,660 | 48.33 | 49.25 | 48.02 | 3,770 | 3,400 | 0.0 | |
04/09/2019 |
48.33
|
731,860 | 49.33 | 49.33 | 46.56 | 53,650 | 2,600 | 3.2 | |
03/09/2019 |
49.33
|
660,630 | 53.02 | 53.02 | 49.33 | 24,000 | 2,000 | 1.4 | |
30/08/2019 |
53.02
|
330,770 | 53.86 | 54.56 | 53.02 | 36,180 | 0 | 2.5 | |
29/08/2019 |
53.86
|
258,740 | 54.86 | 55.25 | 53.86 | 500 | 17,000 | -1.2 | |
28/08/2019 |
54.86
|
195,860 | 54.56 | 55.32 | 54.25 | 6,000 | 55,580 | -3.5 | |
27/08/2019 |
54.56
|
427,860 | 54.40 | 55.32 | 54.40 | 0 | 12,990 | -0.9 | |
26/08/2019 |
54.40
|
710,580 | 55.48 | 55.48 | 54.40 | 6,480 | 132,500 | -9.0 | |
23/08/2019 |
55.48
|
228,090 | 56.17 | 56.86 | 55.48 | 0 | 20,000 | -1.4 | |
22/08/2019 |
56.17
|
411,940 | 56.17 | 56.63 | 55.56 | 1,600 | 38,780 | -2.7 | |
21/08/2019 |
56.17
|
519,950 | 56.94 | 57.63 | 56.09 | 4,580 | 2,530 | 0.2 | |
20/08/2019 |
56.94
|
615,840 | 55.17 | 57.09 | 55.56 | 150 | 1,500 | -0.1 | |
19/08/2019 |
55.17
|
176,390 | 55.02 | 55.63 | 54.94 | 1,150 | 0 | 0.1 | |
16/08/2019 |
55.02
|
256,200 | 55.32 | 56.09 | 55.02 | 400 | 1,880 | -0.1 | |
15/08/2019 |
55.32
|
965,550 | 53.17 | 55.32 | 51.87 | 2,000 | 26,790 | -1.7 | |
14/08/2019 |
53.17
|
515,280 | 53.79 | 55.09 | 52.64 | 1,900 | 5,040 | -0.2 | |
13/08/2019 |
53.79
|
786,510 | 55.71 | 55.71 | 53.56 | 32,310 | 3,140 | 2.1 | |
12/08/2019 |
55.71
|
660,450 | 57.86 | 57.86 | 55.71 | 26,390 | 152,780 | -9.3 | |
09/08/2019 |
57.86
|
334,520 | 57.78 | 58.94 | 57.86 | 3,890 | 1,860 | 0.2 | |
08/08/2019 |
57.78
|
232,050 | 58.09 | 58.63 | 57.78 | 4,050 | 4,200 | -0.0 | |
07/08/2019 |
58.09
|
590,390 | 57.86 | 58.32 | 56.48 | 21,630 | 33,810 | -0.9 | |
06/08/2019 |
57.86
|
719,900 | 58.09 | 58.86 | 57.02 | 4,560 | 20,290 | -1.2 | |
05/08/2019 |
58.09
|
584,510 | 56.86 | 58.24 | 55.79 | 8,750 | 6,700 | 0.2 | |
02/08/2019 |
56.86
|
794,670 | 55.48 | 56.94 | 55.32 | 11,150 | 3,210 | 0.6 | |
01/08/2019 |
55.48
|
892,670 | 53.48 | 55.71 | 53.79 | 4,270 | 97,760 | -6.7 | |
31/07/2019 |
53.48
|
440,800 | 51.87 | 53.48 | 51.33 | 4,340 | 9,000 | -0.3 | |
30/07/2019 |
51.87
|
532,880 | 52.71 | 53.48 | 51.87 | 4,010 | 6,800 | -0.2 | |
29/07/2019 |
52.71
|
363,620 | 53.02 | 53.33 | 52.40 | 33,850 | 3,000 | 2.1 | |
26/07/2019 |
53.02
|
657,120 | 52.87 | 53.48 | 52.48 | 300 | 28,550 | -1.9 | |
25/07/2019 |
52.87
|
731,890 | 54.17 | 54.40 | 52.87 | 39,770 | 19,400 | 1.4 | |
24/07/2019 |
54.17
|
992,290 | 53.63 | 54.94 | 52.64 | 28,190 | 1,860 | 1.8 | |
23/07/2019 |
53.63
|
1,185,960 | 51.87 | 53.71 | 52.40 | 12,170 | 29,710 | -1.2 | |
22/07/2019 |
51.87
|
944,470 | 49.95 | 51.87 | 49.95 | 14,270 | 15,700 | -0.1 | |
19/07/2019 |
49.95
|
775,010 | 49.48 | 51.94 | 49.95 | 1,480 | 41,350 | -2.6 | |
18/07/2019 |
49.48
|
1,006,890 | 47.26 | 49.56 | 47.10 | 23,530 | 32,500 | -0.6 | |
17/07/2019 |
47.26
|
285,070 | 47.56 | 47.64 | 47.03 | 11,000 | 10,010 | 0.1 | |
16/07/2019 |
47.56
|
451,350 | 46.72 | 47.87 | 46.87 | 1,520 | 4,750 | -0.2 | |
15/07/2019 |
46.72
|
477,440 | 45.87 | 47.03 | 45.87 | 5,610 | 35,030 | -1.8 | |
12/07/2019 |
45.87
|
281,240 | 45.95 | 46.33 | 45.80 | 10,180 | 15,800 | -0.3 |