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) |
0.30 | 0.55% | 166,500 | -48,800 | -2.7 |
54.80
55.50
55.40
|
2 tháng
(2024-07-22) |
-1.70 | -2.98% | 367,000 | -81,699 | -4.5 |
54.30
57
55.40
|
3 tháng
(2024-06-20) |
-1 | -1.78% | 686,200 | -87,699 | -4.8 |
54.30
58.40
55.40
|
6 tháng
(2024-03-22) |
-1.30 | -2.30% | 1,400,300 | -146,294 | -8.1 |
54.30
58.40
55.40
|
12 tháng
(2023-09-25) |
5.66 | 11.41% | 3,706,100 | -265,394 | -14.5 |
48.52
58.40
55.40
|
24 tháng
(2022-09-29) |
10.39 | 23.14% | 7,964,900 | -582,168 | -32.4 |
41.77
58.40
55.40
|
36 tháng
(2021-10-04) |
18.95 | 52.13% | 11,080,600 | -291,334 | -18.0 |
36.35
58.40
55.40
|
60 tháng
(2019-10-15) |
12.66 | 29.68% | 17,940,820 | -670,595 | -34.7 |
32.52
58.40
55.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
55.60
|
2,300 | 55.10 | 55.60 | 55.10 | 0 | 0 | 0 | |
24/04/2024 |
55.50
|
12,300 | 54.60 | 55.50 | 54.30 | 0 | 0 | 0 | |
23/04/2024 |
54.90
|
4,200 | 55 | 55.50 | 54.90 | 0 | 0 | 0 | |
22/04/2024 |
55.50
|
15,600 | 55 | 55.50 | 55 | 0 | 0 | 0 | |
19/04/2024 |
55
|
31,100 | 56 | 56.30 | 54.50 | 500 | 200 | 0.0 | |
17/04/2024 |
56
|
31,700 | 55.50 | 56.30 | 55.50 | 15,000 | 15,100 | -0.0 | |
16/04/2024 |
55.50
|
25,400 | 56.40 | 56.40 | 55.50 | 400 | 900 | -0.0 | |
15/04/2024 |
56.40
|
14,000 | 56.50 | 56.90 | 56.40 | 0 | 0 | 0 | |
12/04/2024 |
56.90
|
12,800 | 56.90 | 56.90 | 56.50 | 0 | 0 | 0 | |
11/04/2024 |
56.90
|
4,200 | 57.10 | 57.10 | 56.50 | 0 | 0 | 0 | |
10/04/2024 |
57
|
6,100 | 57.10 | 57.10 | 56.50 | 0 | 0 | 0 | |
09/04/2024 |
56.60
|
8,300 | 57.70 | 57.70 | 56.60 | 0 | 100 | -0.0 | |
08/04/2024 |
56.60
|
5,700 | 56.50 | 56.60 | 56.30 | 0 | 0 | 0 | |
05/04/2024 |
56.30
|
13,200 | 56.20 | 56.30 | 55.90 | 100 | 0 | 0.0 | |
04/04/2024 |
56.50
|
4,600 | 56.60 | 56.70 | 56.20 | 300 | 100 | 0.0 | |
03/04/2024 |
56.50
|
7,200 | 56.40 | 56.90 | 56.20 | 100 | 0 | 0.0 | |
02/04/2024 |
56.20
|
8,300 | 56.30 | 56.40 | 56.10 | 0 | 0 | 0 | |
01/04/2024 |
56.40
|
9,900 | 57 | 57 | 56.20 | 0 | 100 | -0.0 | |
29/03/2024 |
56.50
|
800 | 56.50 | 56.90 | 56.50 | 0 | 0 | 0 | |
28/03/2024 |
56.50
|
10,000 | 56.50 | 56.50 | 56.30 | 900 | 0 | 0.1 | |
27/03/2024 |
56.40
|
11,100 | 56.30 | 56.40 | 56.30 | 0 | 0 | 0 | |
26/03/2024 |
56.30
|
15,600 | 57 | 57 | 56.10 | 3,200 | 0 | 0.2 | |
25/03/2024 |
56.90
|
16,700 | 56.60 | 57.50 | 56.60 | 0 | 0 | 0 | |
22/03/2024 |
56.60
|
13,000 | 56.60 | 56.80 | 56.20 | 100 | 400 | -0.0 | |
21/03/2024 |
56.60
|
28,200 | 56.50 | 56.90 | 56.40 | 0 | 0 | 0 | |
20/03/2024 |
56.50
|
19,200 | 56.20 | 56.50 | 56 | 0 | 0 | 0 | |
19/03/2024 |
56.20
|
17,200 | 55.80 | 56.40 | 55.80 | 400 | 0 | 0.0 | |
18/03/2024 |
55.80
|
21,700 | 56.10 | 56.70 | 55.30 | 200 | 0 | 0.0 | |
15/03/2024 |
56.10
|
21,900 | 56.30 | 56.30 | 55.60 | 100 | 0 | 0.0 | |
14/03/2024: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
14/03/2024 |
56.30
|
45,200 | 56.10 | 57.10 | 56 | 0 | 0 | 0 | |
13/03/2024 |
56.10
|
29,100 | 56.00 | 56.29 | 56.00 | 100 | 0 | 0.0 | |
12/03/2024 |
56.00
|
6,700 | 55.71 | 56.00 | 55.52 | 200 | 0 | 0.0 | |
11/03/2024 |
55.71
|
9,300 | 55.71 | 56.10 | 55.71 | 0 | 0 | 0 | |
08/03/2024 |
55.71
|
22,500 | 55.52 | 55.71 | 54.93 | 0 | 200 | -0.0 | |
07/03/2024 |
55.52
|
15,100 | 56.10 | 56.29 | 55.22 | 51,600 | 41,600 | 0.6 | |
06/03/2024 |
56.10
|
19,000 | 56.29 | 56.39 | 55.42 | 0 | 0 | 0 | |
05/03/2024 |
56.29
|
11,300 | 57.17 | 57.17 | 55.52 | 0 | 0 | 0 | |
04/03/2024 |
57.17
|
123,400 | 53.47 | 57.17 | 53.57 | 5,000 | 0 | 0.3 | |
01/03/2024 |
53.47
|
32,800 | 53.38 | 53.47 | 53.09 | 0 | 0 | 0 | |
29/02/2024 |
53.38
|
18,100 | 53.38 | 53.47 | 53.28 | 0 | 0 | 0 | |
28/02/2024 |
53.38
|
24,500 | 53.47 | 53.57 | 53.28 | 5,000 | 1,500 | 0.2 | |
27/02/2024 |
53.47
|
11,100 | 53.28 | 53.47 | 53.28 | 0 | 100 | -0.0 | |
26/02/2024 |
53.28
|
20,400 | 53.28 | 53.47 | 53.09 | 5,700 | 1,200 | 0.2 | |
23/02/2024 |
53.28
|
15,300 | 53.28 | 53.67 | 53.28 | 0 | 400 | -0.0 | |
22/02/2024 |
53.28
|
14,500 | 53.18 | 53.38 | 52.99 | 300 | 0 | 0.0 | |
21/02/2024 |
53.18
|
12,200 | 53.18 | 53.18 | 52.89 | 100 | 0 | 0.0 | |
20/02/2024 |
53.18
|
8,200 | 53.18 | 53.38 | 52.60 | 200 | 0 | 0.0 | |
19/02/2024 |
53.18
|
23,300 | 53.18 | 53.28 | 52.99 | 0 | 5,600 | -0.3 | |
16/02/2024 |
53.18
|
7,200 | 53.38 | 53.38 | 53.09 | 0 | 6,500 | -0.4 | |
15/02/2024 |
53.38
|
59,700 | 53.38 | 53.86 | 52.70 | 2,000 | 39,700 | -2.1 | |
07/02/2024 |
53.38
|
19,200 | 53.18 | 53.47 | 52.99 | 1,800 | 0 | 0.1 | |
06/02/2024 |
53.18
|
11,400 | 53.18 | 53.38 | 52.89 | 0 | 500 | -0.0 | |
05/02/2024 |
53.18
|
43,500 | 53.28 | 53.28 | 52.89 | 30,000 | 30,000 | 0 | |
02/02/2024 |
53.28
|
8,300 | 53.47 | 53.47 | 53.18 | 1,100 | 0 | 0.1 | |
01/02/2024 |
53.47
|
8,300 | 53.09 | 53.47 | 52.70 | 500 | 0 | 0.0 | |
31/01/2024 |
53.09
|
5,500 | 52.99 | 53.18 | 52.99 | 2,400 | 0 | 0.1 | |
30/01/2024 |
52.99
|
3,400 | 53.77 | 53.77 | 52.99 | 300 | 0 | 0.0 | |
29/01/2024 |
53.77
|
14,500 | 53.47 | 53.77 | 53.38 | 300 | 1,400 | -0.1 | |
26/01/2024 |
53.47
|
3,800 | 53.18 | 53.47 | 53.18 | 0 | 0 | 0 | |
25/01/2024 |
53.18
|
11,600 | 53.47 | 53.67 | 53.18 | 100 | 3,400 | -0.2 | |
24/01/2024 |
53.47
|
28,000 | 53.28 | 53.77 | 53.18 | 15,700 | 0 | 0.9 | |
23/01/2024 |
53.28
|
23,600 | 53.09 | 53.28 | 52.50 | 200 | 18,700 | -1.0 | |
22/01/2024 |
53.09
|
11,500 | 53.09 | 53.09 | 52.99 | 1,000 | 8,000 | -0.4 | |
19/01/2024 |
53.09
|
27,700 | 53.28 | 53.28 | 52.99 | 0 | 22,800 | -1.2 | |
18/01/2024 |
53.28
|
11,200 | 53.18 | 53.47 | 53.18 | 700 | 8,900 | -0.4 | |
17/01/2024 |
53.18
|
23,600 | 53.47 | 53.77 | 53.18 | 200 | 22,400 | -1.2 | |
16/01/2024 |
53.47
|
16,400 | 53.47 | 53.47 | 53.28 | 0 | 3,000 | -0.2 | |
15/01/2024 |
53.47
|
22,200 | 53.18 | 53.67 | 52.60 | 500 | 300 | 0.0 | |
12/01/2024 |
53.18
|
6,000 | 53.57 | 53.57 | 53.09 | 100 | 700 | -0.0 | |
11/01/2024 |
53.57
|
12,800 | 53.47 | 53.67 | 53.09 | 0 | 2,800 | -0.2 | |
10/01/2024 |
53.47
|
13,000 | 53.38 | 53.96 | 53.38 | 5,500 | 0 | 0.3 | |
09/01/2024 |
53.38
|
7,300 | 53.09 | 53.38 | 52.89 | 0 | 0 | 0 | |
08/01/2024 |
53.09
|
4,000 | 53.38 | 53.47 | 52.99 | 1,100 | 0 | 0.1 | |
05/01/2024 |
53.38
|
4,200 | 53.38 | 53.47 | 53.28 | 100 | 0 | 0.0 | |
04/01/2024 |
53.38
|
13,900 | 52.79 | 53.77 | 52.60 | 100 | 0 | 0.0 | |
03/01/2024 |
52.79
|
14,200 | 53.09 | 53.09 | 52.70 | 600 | 0 | 0.0 | |
02/01/2024 |
53.09
|
8,900 | 53.28 | 53.47 | 52.89 | 400 | 0 | 0.0 | |
29/12/2023 |
53.28
|
18,400 | 52.99 | 53.47 | 53.09 | 0 | 600 | -0.0 | |
28/12/2023: Cổ tức tiền mặt tỉ lệ: 24% | |||||||||
28/12/2023 |
52.99
|
28,700 | 52.99 | 53.47 | 52.89 | 0 | 0 | 0 | |
27/12/2023 |
52.99
|
36,800 | 52.71 | 53.36 | 52.15 | 400 | 0 | 0.0 | |
26/12/2023 |
52.71
|
18,300 | 52.80 | 52.90 | 52.15 | 0 | 1,500 | -0.1 | |
25/12/2023 |
52.80
|
21,800 | 52.62 | 53.08 | 52.34 | 0 | 200 | -0.0 | |
22/12/2023 |
52.62
|
14,300 | 52.52 | 52.62 | 52.15 | 1,900 | 3,000 | -0.1 | |
21/12/2023 |
52.52
|
30,900 | 52.24 | 52.52 | 51.96 | 0 | 0 | 0 | |
20/12/2023 |
52.24
|
7,800 | 52.24 | 52.34 | 51.87 | 0 | 0 | 0 | |
19/12/2023 |
52.24
|
16,700 | 52.15 | 52.43 | 51.69 | 400 | 0 | 0.0 | |
18/12/2023 |
52.15
|
16,100 | 52.15 | 52.43 | 51.87 | 0 | 0 | 0 | |
15/12/2023 |
52.15
|
21,100 | 51.96 | 52.24 | 51.78 | 300 | 1,000 | -0.0 | |
14/12/2023 |
51.96
|
27,300 | 51.78 | 51.96 | 51.31 | 400 | 0 | 0.0 | |
13/12/2023 |
51.78
|
24,700 | 51.69 | 51.96 | 51.03 | 0 | 300 | -0.0 | |
12/12/2023 |
51.69
|
19,900 | 51.41 | 52.06 | 51.13 | 0 | 800 | -0.0 | |
11/12/2023 |
51.41
|
11,100 | 51.41 | 51.50 | 51.13 | 0 | 0 | 0 | |
08/12/2023 |
51.41
|
15,100 | 51.22 | 51.41 | 50.85 | 0 | 0 | 0 | |
07/12/2023 |
51.22
|
12,700 | 51.41 | 51.50 | 50.94 | 0 | 0 | 0 | |
06/12/2023 |
51.41
|
20,600 | 51.50 | 51.69 | 50.85 | 0 | 0 | 0 | |
05/12/2023 |
51.50
|
32,100 | 50.94 | 51.69 | 50.66 | 0 | 0 | 0 | |
04/12/2023 |
50.94
|
36,700 | 50.75 | 51.13 | 50.57 | 0 | 0 | 0 | |
01/12/2023 |
50.75
|
5,500 | 50.75 | 51.03 | 50.75 | 0 | 0 | 0 | |
30/11/2023 |
50.75
|
18,500 | 50.75 | 50.85 | 50.57 | 0 | 0 | 0 | |
29/11/2023 |
50.75
|
18,600 | 50.57 | 50.94 | 49.92 | 400 | 0 | 0.0 |