Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-2.10 | -3.96% | 12,624,300 | -71,484 | -4.5 |
49.50
54.70
52.50
|
2 tháng
(2024-07-22) |
-3.20 | -5.91% | 31,583,100 | -1,271,207 | -68.6 |
48.65
56.60
52.50
|
3 tháng
(2024-06-20) |
-19 | -27.18% | 67,686,500 | -621,047 | -31.2 |
48.65
70.60
52.50
|
6 tháng
(2024-03-22) |
10.90 | 27.25% | 161,180,000 | -5,224,778 | -369.7 |
39.30
70.60
52.50
|
12 tháng
(2023-09-25) |
12.87 | 33.83% | 182,077,100 | 669,127 | -118.3 |
34.04
70.60
52.50
|
24 tháng
(2022-09-29) |
16 | 45.83% | 199,925,900 | 4,308,541 | 30.3 |
25.04
70.60
52.50
|
36 tháng
(2021-10-04) |
20.80 | 69.09% | 220,886,000 | 7,010,534 | 189.2 |
25.04
70.60
52.50
|
60 tháng
(2019-10-15) |
31.73 | 165.56% | 256,477,810 | 8,586,654 | 259.0 |
10.89
70.60
52.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
44.60
|
1,275,900 | 45.30 | 47 | 44.60 | 307,500 | 111,600 | 8.9 | |
24/04/2024 |
45.30
|
743,900 | 43.60 | 45.30 | 43.60 | 169,900 | 34,200 | 6.1 | |
23/04/2024 |
42.80
|
2,046,300 | 42.40 | 45 | 39.40 | 576,300 | 123,300 | 19.3 | |
22/04/2024 |
42.35
|
262,500 | 42.40 | 42.75 | 41.75 | 65,700 | 34,900 | 1.3 | |
19/04/2024 |
41.55
|
1,720,600 | 43.25 | 43.30 | 41.10 | 434,000 | 43,300 | 16.5 | |
17/04/2024 |
44.15
|
683,500 | 45.80 | 46.30 | 43.90 | 226,200 | 78,100 | 6.5 | |
16/04/2024 |
45.85
|
865,400 | 45.50 | 45.85 | 42.80 | 123,900 | 59,200 | 2.8 | |
15/04/2024 |
45.85
|
1,204,600 | 49.50 | 49.50 | 45.85 | 3,500 | 116,100 | -5.4 | |
12/04/2024 |
49.30
|
600,100 | 48.50 | 49.30 | 47.20 | 20,700 | 94,600 | -3.5 | |
11/04/2024 |
48.10
|
334,100 | 48.50 | 48.50 | 47.55 | 14,300 | 92,300 | -3.7 | |
10/04/2024 |
48.90
|
720,400 | 48.50 | 49 | 47.40 | 75,300 | 110,100 | -1.7 | |
09/04/2024 |
48
|
580,800 | 45.05 | 48.20 | 45.05 | 95,900 | 70,800 | 1.2 | |
08/04/2024 |
45.05
|
1,096,400 | 46.50 | 49.50 | 44 | 149,800 | 91,800 | 2.7 | |
05/04/2024 |
47.30
|
851,900 | 45.50 | 49 | 45.50 | 152,800 | 89,700 | 3.1 | |
04/04/2024 |
45.95
|
1,958,400 | 45 | 45.95 | 44.85 | 46,200 | 57,400 | -0.5 | |
03/04/2024 |
42.95
|
987,200 | 40.10 | 42.95 | 40 | 278,500 | 40,800 | 9.8 | |
02/04/2024 |
40.15
|
215,900 | 40.20 | 40.25 | 39.80 | 179,200 | 8,500 | 6.8 | |
01/04/2024 |
40.20
|
335,100 | 39.95 | 40.20 | 39.50 | 240,700 | 10,200 | 9.2 | |
29/03/2024 |
39.95
|
133,900 | 40.45 | 40.45 | 39.60 | 7,100 | 24,100 | -0.7 | |
28/03/2024 |
40.45
|
195,300 | 40 | 40.45 | 40 | 128,100 | 5,300 | 4.9 | |
27/03/2024 |
40.15
|
169,800 | 40.15 | 40.25 | 39.60 | 99,200 | 14,800 | 3.4 | |
26/03/2024 |
40.15
|
1,049,400 | 39.30 | 40.60 | 38.90 | 282,500 | 28,900 | 10.1 | |
25/03/2024 |
39.30
|
111,800 | 40 | 40.40 | 39.20 | 15,900 | 9,500 | 0.3 | |
22/03/2024 |
40
|
292,400 | 39.60 | 40.40 | 38.50 | 56,300 | 16,500 | 1.6 | |
21/03/2024 |
39.80
|
1,093,500 | 40 | 40 | 38.10 | 91,800 | 3,100 | 3.5 | |
20/03/2024 |
40.05
|
139,300 | 39.80 | 40.05 | 39.20 | 17,100 | 4,900 | 0.5 | |
19/03/2024 |
39.70
|
187,700 | 40.70 | 40.70 | 39.65 | 17,400 | 28,900 | -0.5 | |
18/03/2024 |
40.95
|
205,300 | 41.45 | 41.45 | 39.70 | 32,400 | 52,700 | -0.8 | |
15/03/2024 |
41.50
|
219,900 | 41.65 | 41.65 | 40 | 10,600 | 48,900 | -1.6 | |
14/03/2024 |
41.65
|
247,300 | 41.95 | 41.95 | 40.50 | 20,900 | 25,800 | -0.2 | |
13/03/2024 |
41.95
|
386,500 | 40.95 | 42.80 | 40.85 | 103,900 | 5,100 | 4.1 | |
12/03/2024 |
40.60
|
528,800 | 39 | 40.95 | 38.05 | 151,200 | 12,200 | 5.6 | |
11/03/2024 |
39.20
|
463,800 | 39.80 | 39.80 | 38.05 | 18,800 | 14,200 | 0.2 | |
08/03/2024 |
39.80
|
184,900 | 40.30 | 40.30 | 39.50 | 27,867 | 15,897 | 0.5 | |
07/03/2024 |
40.35
|
114,300 | 40.80 | 40.80 | 40.15 | 14,800 | 6,826 | 0.3 | |
06/03/2024 |
40.65
|
47,800 | 41.25 | 41.25 | 40.65 | 26,400 | 1,600 | 1.0 | |
05/03/2024 |
41.25
|
605,100 | 40.50 | 41.25 | 38.45 | 132,000 | 16,003 | 4.7 | |
04/03/2024 |
40.80
|
379,300 | 41.10 | 41.10 | 40.80 | 252,600 | 7,300 | 10.1 | |
01/03/2024 |
41.20
|
260,600 | 39.95 | 41.70 | 39.95 | 66,400 | 28,335 | 1.5 | |
29/02/2024 |
39.95
|
347,700 | 40 | 40 | 37.60 | 16,800 | 5,400 | 0.5 | |
28/02/2024 |
40
|
177,200 | 40.20 | 40.20 | 39.60 | 43,800 | 17,200 | 1.1 | |
27/02/2024 |
40.20
|
135,100 | 40 | 40.20 | 39.40 | 26,800 | 17,656 | 0.4 | |
26/02/2024 |
40
|
102,000 | 39.90 | 40.20 | 39.50 | 16,350 | 29,100 | -0.5 | |
23/02/2024 |
39.90
|
80,200 | 40.05 | 40.20 | 39.75 | 10,900 | 9,614 | 0.1 | |
22/02/2024 |
40.10
|
72,300 | 40.20 | 40.20 | 39.75 | 23,000 | 13,915 | 0.4 | |
21/02/2024 |
40.20
|
88,700 | 40.50 | 40.50 | 40 | 16,900 | 4,700 | 0.5 | |
20/02/2024 |
40.45
|
203,500 | 40.35 | 40.45 | 40.10 | 129,600 | 22,037 | 4.3 | |
19/02/2024 |
40.50
|
180,000 | 40.50 | 40.60 | 39.05 | 77,000 | 70,565 | 0.3 | |
16/02/2024 |
40.45
|
121,800 | 40.50 | 40.60 | 40.05 | 16,200 | 5,788 | 0.4 | |
15/02/2024 |
40.70
|
104,800 | 40.50 | 40.70 | 40 | 8,760 | 29,443 | -0.8 | |
07/02/2024 |
40.75
|
167,600 | 40.90 | 40.95 | 39.05 | 9,715 | 84,826 | -2.9 | |
06/02/2024 |
40.95
|
136,600 | 41.15 | 41.30 | 40.65 | 3,057 | 7,940 | -0.2 | |
05/02/2024 |
41.85
|
60,000 | 41.80 | 41.95 | 41.20 | 6,300 | 3,000 | 0.1 | |
02/02/2024 |
42
|
144,500 | 40.90 | 42 | 40.35 | 100,427 | 4,600 | 3.9 | |
01/02/2024 |
40.90
|
121,400 | 39.30 | 41.20 | 39.30 | 2,100 | 7,500 | -0.2 | |
31/01/2024 |
39.90
|
120,900 | 39.20 | 39.95 | 39.20 | 88,100 | 22,600 | 2.6 | |
30/01/2024 |
40
|
64,200 | 39.40 | 40 | 39.20 | 25,800 | 6,300 | 0.8 | |
29/01/2024 |
39.75
|
58,700 | 39.90 | 39.95 | 39.50 | 27,600 | 13,800 | 0.6 | |
26/01/2024 |
39.90
|
122,400 | 39 | 39.95 | 39 | 85,500 | 3,200 | 3.3 | |
25/01/2024 |
39.20
|
73,100 | 39.25 | 39.25 | 38.90 | 35,000 | 2,200 | 1.3 | |
24/01/2024 |
39.25
|
265,300 | 38.85 | 39.35 | 37.55 | 63,300 | 13,200 | 2.0 | |
23/01/2024 |
39.25
|
149,500 | 40 | 40 | 38.95 | 7,000 | 12,000 | -0.2 | |
22/01/2024 |
40
|
166,800 | 40.30 | 40.30 | 39.65 | 137,100 | 98,800 | 1.5 | |
19/01/2024 |
40
|
419,100 | 39.60 | 40.30 | 37.40 | 70,200 | 2,600 | 2.7 | |
18/01/2024 |
39.50
|
228,400 | 39.70 | 39.95 | 39.50 | 88,500 | 16,800 | 2.8 | |
17/01/2024 |
40
|
181,100 | 40.45 | 40.60 | 39.85 | 84,500 | 9,800 | 3.0 | |
16/01/2024 |
40.50
|
56,800 | 40.30 | 40.50 | 39.70 | 5,700 | 2,500 | 0.1 | |
15/01/2024 |
40.20
|
390,200 | 40.20 | 40.45 | 38 | 70,600 | 9,200 | 2.4 | |
12/01/2024 |
40.50
|
150,600 | 40.80 | 40.80 | 40.05 | 79,200 | 11,300 | 2.8 | |
11/01/2024 |
40.85
|
286,600 | 41 | 41.15 | 40.30 | 123,200 | 69,600 | 2.2 | |
10/01/2024 |
41.35
|
84,500 | 40.85 | 41.40 | 40.85 | 30,800 | 19,300 | 0.5 | |
09/01/2024 |
41.20
|
99,300 | 41.50 | 41.50 | 40.85 | 20,900 | 13,600 | 0.3 | |
08/01/2024 |
41.45
|
399,400 | 42.95 | 42.95 | 40 | 9,100 | 5,500 | 0.1 | |
05/01/2024 |
43
|
89,800 | 44.35 | 44.35 | 42.80 | 10,400 | 4,500 | 0.3 | |
04/01/2024 |
43.85
|
88,200 | 44.80 | 44.80 | 43.50 | 6,300 | 5,500 | 0.0 | |
03/01/2024 |
44.15
|
141,500 | 45.40 | 45.40 | 43.60 | 49,500 | 6,800 | 1.9 | |
02/01/2024 |
44.10
|
147,700 | 43.50 | 44.45 | 43.50 | 65,500 | 0 | 2.9 | |
29/12/2023 |
43.50
|
881,900 | 41.20 | 43.50 | 38.80 | 613,900 | 6,200 | 26.1 | |
28/12/2023 |
41.20
|
581,600 | 41 | 41.50 | 38.50 | 197,100 | 13,800 | 7.5 | |
27/12/2023 |
41
|
319,800 | 41.25 | 41.25 | 38.20 | 144,600 | 10,800 | 5.5 | |
26/12/2023 |
41
|
174,000 | 41.40 | 41.40 | 40.40 | 122,400 | 1,100 | 5.0 | |
25/12/2023 |
40.40
|
165,400 | 39.55 | 40.40 | 39.55 | 66,700 | 27,100 | 1.6 | |
22/12/2023 |
39.60
|
254,200 | 39.15 | 40 | 37 | 74,600 | 10,600 | 2.5 | |
21/12/2023 |
39.15
|
36,400 | 38.70 | 39.20 | 38.50 | 24,500 | 2,400 | 0.9 | |
20/12/2023 |
38.90
|
12,800 | 38.95 | 39 | 38.30 | 300 | 1,000 | -0.0 | |
19/12/2023 |
38.90
|
26,100 | 38.90 | 38.90 | 38.15 | 2,400 | 16,300 | -0.5 | |
18/12/2023 |
39.10
|
82,500 | 39 | 39.05 | 38.60 | 77,000 | 8,900 | 2.7 | |
15/12/2023 |
39
|
326,000 | 38.90 | 39 | 38.60 | 305,400 | 4,800 | 11.7 | |
14/12/2023 |
38.90
|
148,000 | 38.40 | 39 | 38.35 | 134,600 | 21,300 | 4.4 | |
13/12/2023 |
38.90
|
265,900 | 39.05 | 39.05 | 37 | 110,900 | 200 | 4.3 | |
12/12/2023 |
39
|
340,100 | 38.30 | 39 | 38.30 | 298,700 | 62,100 | 9.2 | |
11/12/2023 |
38.85
|
44,500 | 38.35 | 38.95 | 38.30 | 1,400 | 5,400 | -0.2 | |
08/12/2023 |
38.95
|
229,500 | 38.90 | 38.95 | 38.05 | 211,500 | 16,500 | 7.6 | |
07/12/2023 |
38.60
|
320,500 | 39 | 39.25 | 37.90 | 228,400 | 86,100 | 5.6 | |
06/12/2023 |
39
|
151,000 | 38.25 | 39.15 | 38.25 | 89,300 | 19,200 | 2.7 | |
05/12/2023: Cổ tức tiền mặt tỉ lệ: 6% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20.2 (Volume + 20.20%, Ratio=0.20) | |||||||||
05/12/2023 |
38.25
|
87,800 | 37.90 | 38.50 | 37.55 | 4,100 | 8,000 | -0.1 | |
04/12/2023 |
37.88
|
185,900 | 38.15 | 38.19 | 37.49 | 51,100 | 3,900 | 2.3 | |
01/12/2023 |
38.19
|
78,300 | 38.27 | 38.27 | 37.56 | 21,200 | 2,600 | 0.9 | |
30/11/2023 |
38.27
|
200,300 | 38.50 | 38.50 | 36.39 | 32,200 | 15,200 | 0.8 | |
29/11/2023 |
38.31
|
644,100 | 38.35 | 38.50 | 37.72 | 506,100 | 40,800 | 22.8 |