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) |
-0.40 | -0.89% | 15,274,500 | 1,202,610 | 52.9 |
43.20
45.10
44.30
|
2 tháng
(2024-07-22) |
2.10 | 4.98% | 35,301,900 | 1,483,699 | 64.6 |
40.20
45.10
44.30
|
3 tháng
(2024-06-20) |
-2.60 | -5.54% | 79,675,500 | 1,277,629 | 55.0 |
40.20
49.20
44.30
|
6 tháng
(2024-03-22) |
8 | 22.04% | 182,746,800 | -22,122,416 | -876.9 |
35.30
49.20
44.30
|
12 tháng
(2023-09-25) |
11.34 | 34.43% | 235,651,800 | -28,441,157 | -1,113.2 |
31.71
49.20
44.30
|
24 tháng
(2022-09-29) |
9.12 | 25.93% | 310,226,395 | -42,403,138 | -1,668.1 |
30.55
49.20
44.30
|
36 tháng
(2021-10-04) |
11.41 | 34.68% | 359,785,124 | -47,628,863 | -1,891.2 |
30.55
49.20
44.30
|
60 tháng
(2019-10-15) |
12.91 | 41.14% | 467,967,143 | -47,549,314 | -1,859.8 |
17.82
49.20
44.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
32.50
|
347,600 | 32.10 | 32.60 | 32.10 | 9,000 | 50,000 | -1.3 | |
27/11/2023 |
32.10
|
326,100 | 32.60 | 32.60 | 32.10 | 200 | 100,700 | -3.2 | |
24/11/2023 |
32.60
|
658,600 | 32.90 | 33 | 32.10 | 4,100 | 100,000 | -3.1 | |
23/11/2023 |
32.90
|
502,800 | 33.30 | 33.50 | 32.70 | 68,300 | 100,000 | -1.0 | |
22/11/2023 |
33.30
|
325,300 | 33.60 | 33.60 | 33.10 | 11,000 | 100,000 | -3.0 | |
21/11/2023 |
33.60
|
577,000 | 33.70 | 33.70 | 33.20 | 69,000 | 100,800 | -1.1 | |
20/11/2023 |
33.70
|
715,600 | 34.10 | 34.20 | 33.20 | 700 | 0 | 0.0 | |
17/11/2023: Cổ tức tiền mặt tỉ lệ: 41.869% | |||||||||
17/11/2023 |
34.10
|
1,130,200 | 34.11 | 37.70 | 33.70 | 2,210 | 224,900 | -7.6 | |
16/11/2023 |
34.11
|
1,341,700 | 34.20 | 34.29 | 33.85 | 26,100 | 504,400 | -18.3 | |
15/11/2023 |
34.20
|
1,833,700 | 34.29 | 34.47 | 34.02 | 50,651 | 1,338,500 | -49.5 | |
14/11/2023 |
34.29
|
705,200 | 34.29 | 34.29 | 34.11 | 9,600 | 270,000 | -10.0 | |
13/11/2023 |
34.29
|
937,800 | 33.85 | 34.29 | 33.93 | 6,300 | 315,600 | -11.9 | |
10/11/2023 |
33.85
|
449,200 | 34.20 | 34.20 | 33.85 | 1,400 | 24,400 | -0.9 | |
09/11/2023 |
34.20
|
474,500 | 34.29 | 34.91 | 34.11 | 1,900 | 173,300 | -6.6 | |
08/11/2023 |
34.29
|
636,500 | 34.11 | 34.47 | 34.02 | 6,600 | 205,000 | -7.7 | |
07/11/2023 |
34.11
|
499,500 | 34.38 | 35.27 | 33.93 | 300 | 45,600 | -1.7 | |
06/11/2023 |
34.38
|
935,900 | 33.31 | 34.91 | 33.40 | 31,200 | 258,000 | -8.7 | |
03/11/2023 |
33.31
|
757,000 | 32.42 | 33.40 | 32.42 | 77,000 | 47,000 | 1.1 | |
02/11/2023 |
32.42
|
614,100 | 31.71 | 32.51 | 31.71 | 0 | 337,000 | -12.1 | |
01/11/2023 |
31.71
|
643,300 | 31.89 | 31.89 | 31.44 | 3,000 | 365,400 | -12.9 | |
31/10/2023 |
31.89
|
318,700 | 32.06 | 32.33 | 31.62 | 300 | 0 | 0.0 | |
30/10/2023 |
32.06
|
246,400 | 32.24 | 32.33 | 32.06 | 0 | 0 | 0 | |
27/10/2023 |
32.24
|
260,000 | 32.24 | 32.42 | 31.98 | 0 | 141,200 | -5.1 | |
26/10/2023 |
32.24
|
500,400 | 32.96 | 32.96 | 32.06 | 3,000 | 15,900 | -0.5 | |
25/10/2023 |
32.96
|
143,400 | 32.69 | 33.04 | 32.78 | 0 | 1,000 | -0.0 | |
24/10/2023 |
32.69
|
50,300 | 32.69 | 32.78 | 32.60 | 0 | 0 | 0 | |
23/10/2023 |
32.69
|
165,300 | 32.78 | 33.13 | 32.51 | 0 | 0 | 0 | |
20/10/2023 |
32.78
|
164,400 | 32.33 | 32.87 | 32.24 | 100 | 100 | 0 | |
19/10/2023 |
32.33
|
416,000 | 32.69 | 32.69 | 32.15 | 5,100 | 102,100 | -3.5 | |
18/10/2023 |
32.69
|
753,300 | 32.96 | 33.13 | 32.33 | 2,000 | 143,000 | -5.2 | |
17/10/2023 |
32.96
|
387,000 | 33.13 | 33.85 | 32.96 | 0 | 113,900 | -4.2 | |
16/10/2023 |
33.13
|
402,900 | 33.40 | 33.40 | 33.13 | 0 | 211,320 | -7.9 | |
13/10/2023 |
33.40
|
376,500 | 33.31 | 33.40 | 33.13 | 500 | 277,500 | -10.3 | |
12/10/2023 |
33.31
|
369,700 | 33.31 | 33.58 | 33.31 | 2,200 | 269,300 | -10.0 | |
11/10/2023 |
33.31
|
281,500 | 33.31 | 33.49 | 33.13 | 1,100 | 196,200 | -7.3 | |
10/10/2023 |
33.31
|
500,700 | 33.49 | 33.58 | 33.22 | 9,100 | 193,300 | -6.9 | |
09/10/2023 |
33.49
|
313,500 | 33.04 | 33.49 | 33.04 | 3,100 | 135,000 | -4.9 | |
06/10/2023 |
33.04
|
174,000 | 32.96 | 33.04 | 32.78 | 8,900 | 19,600 | -0.4 | |
05/10/2023 |
32.96
|
275,500 | 32.87 | 33.04 | 32.78 | 7,000 | 57,000 | -1.9 | |
04/10/2023 |
32.87
|
575,300 | 32.78 | 32.96 | 32.69 | 85,800 | 313,600 | -8.4 | |
03/10/2023 |
32.78
|
518,500 | 33.49 | 33.49 | 32.78 | 300 | 72,300 | -2.7 | |
02/10/2023 |
33.49
|
120,600 | 33.40 | 33.67 | 33.13 | 0 | 24,200 | -0.9 | |
29/09/2023 |
33.40
|
182,200 | 33.13 | 33.40 | 33.04 | 0 | 34,400 | -1.3 | |
28/09/2023 |
33.13
|
291,600 | 33.13 | 33.31 | 32.87 | 0 | 27,600 | -1.0 | |
27/09/2023 |
33.13
|
277,600 | 32.69 | 33.13 | 32.69 | 500 | 0 | 0.0 | |
26/09/2023 |
32.69
|
686,800 | 32.96 | 33.04 | 32.51 | 6,000 | 135,600 | -4.8 | |
25/09/2023 |
32.96
|
768,300 | 33.40 | 33.93 | 32.51 | 3,000 | 105,000 | -3.8 | |
22/09/2023 |
33.40
|
896,200 | 34.02 | 34.11 | 33.22 | 3,200 | 0 | 0.1 | |
21/09/2023 |
34.02
|
394,800 | 33.93 | 34.29 | 33.93 | 0 | 0 | 0 | |
20/09/2023 |
33.93
|
296,100 | 33.85 | 34.02 | 33.58 | 0 | 1,200 | -0.0 | |
19/09/2023 |
33.85
|
253,300 | 33.67 | 33.85 | 33.58 | 3,200 | 0 | 0.1 | |
18/09/2023 |
33.67
|
282,300 | 33.67 | 33.85 | 33.49 | 0 | 200 | -0.0 | |
15/09/2023 |
33.67
|
444,000 | 33.85 | 33.85 | 33.49 | 600 | 177,400 | -6.7 | |
14/09/2023 |
33.85
|
627,900 | 34.02 | 34.02 | 33.49 | 40,800 | 70,000 | -1.1 | |
13/09/2023 |
34.02
|
534,900 | 34.20 | 34.20 | 33.76 | 8,400 | 600 | 0.3 | |
12/09/2023 |
34.20
|
597,600 | 33.85 | 34.20 | 33.76 | 400 | 50,000 | -1.9 | |
11/09/2023 |
33.85
|
463,000 | 34.47 | 34.65 | 33.85 | 33,800 | 0 | 1.3 | |
08/09/2023 |
34.47
|
525,900 | 34.20 | 34.56 | 34.11 | 7,200 | 0 | 0.3 | |
07/09/2023 |
34.20
|
591,700 | 34.38 | 34.47 | 33.85 | 300 | 5,100 | -0.2 | |
06/09/2023 |
34.38
|
1,176,800 | 33.58 | 34.38 | 33.40 | 6,200 | 500,000 | -18.6 | |
05/09/2023 |
33.58
|
688,300 | 33.40 | 33.76 | 33.49 | 552,400 | 632,000 | -3.0 | |
31/08/2023 |
33.40
|
660,200 | 33.49 | 33.58 | 33.31 | 18,300 | 2,000 | 0.6 | |
30/08/2023 |
33.49
|
285,600 | 33.58 | 33.76 | 33.31 | 0 | 0 | 0 | |
29/08/2023 |
33.58
|
605,800 | 33.13 | 33.67 | 33.22 | 102,200 | 0 | 3.8 | |
28/08/2023 |
33.13
|
347,100 | 32.96 | 33.22 | 32.33 | 2,200 | 0 | 0.1 | |
25/08/2023 |
32.96
|
1,117,900 | 33.40 | 33.49 | 32.78 | 14,100 | 500,000 | -18.0 | |
24/08/2023 |
33.40
|
539,300 | 33.04 | 33.49 | 33.13 | 400 | 0 | 0.0 | |
23/08/2023 |
33.04
|
464,900 | 33.31 | 33.40 | 32.96 | 0 | 900 | -0.0 | |
22/08/2023 |
33.31
|
772,100 | 33.04 | 33.31 | 32.51 | 4,000 | 0 | 0.1 | |
21/08/2023 |
33.04
|
931,400 | 32.87 | 33.31 | 32.78 | 243 | 1,000 | -0.0 | |
18/08/2023 |
32.87
|
2,052,300 | 33.93 | 34.38 | 32.60 | 29,900 | 0 | 1.1 | |
17/08/2023 |
33.93
|
2,937,400 | 35.09 | 35.09 | 33.93 | 65,000 | 63,200 | 0.1 | |
16/08/2023 |
35.09
|
892,200 | 35.18 | 35.36 | 34.83 | 43,500 | 200 | 1.7 | |
15/08/2023 |
35.18
|
853,300 | 35.54 | 35.54 | 35.00 | 28,100 | 150,000 | -4.8 | |
14/08/2023 |
35.54
|
1,325,500 | 35.18 | 35.72 | 34.91 | 3,600 | 0 | 0.1 | |
11/08/2023 |
35.18
|
1,298,000 | 35.45 | 35.89 | 34.74 | 0 | 67,600 | -2.7 | |
10/08/2023 |
35.45
|
1,279,200 | 34.91 | 35.89 | 34.83 | 6,600 | 0 | 0.3 | |
09/08/2023 |
34.91
|
1,776,200 | 35.36 | 35.63 | 34.91 | 7,800 | 888,000 | -34.7 | |
08/08/2023 |
35.36
|
1,728,000 | 35.81 | 36.16 | 35.18 | 5,500 | 726,700 | -28.8 | |
07/08/2023 |
35.81
|
1,559,700 | 36.25 | 36.52 | 35.54 | 8,600 | 787,600 | -31.4 | |
04/08/2023 |
36.25
|
4,140,500 | 35.00 | 36.52 | 35.00 | 13,100 | 2,086,000 | -84.1 | |
03/08/2023 |
35.00
|
2,207,000 | 35.09 | 35.89 | 34.83 | 2,600 | 1,207,300 | -47.5 | |
02/08/2023 |
35.09
|
3,733,500 | 33.85 | 35.27 | 33.58 | 0 | 0 | 0 | |
01/08/2023 |
33.85
|
787,500 | 33.58 | 34.02 | 33.58 | 0 | 0 | 0 | |
31/07/2023 |
33.58
|
532,600 | 33.85 | 33.85 | 33.49 | 1,600 | 260,000 | -9.7 | |
28/07/2023 |
33.85
|
140,500 | 33.76 | 33.93 | 33.67 | 200 | 0 | 0.0 | |
27/07/2023 |
33.76
|
342,300 | 33.49 | 33.85 | 33.49 | 14,000 | 0 | 0.5 | |
26/07/2023 |
33.49
|
1,215,100 | 34.02 | 34.20 | 33.40 | 4,740 | 702,400 | -26.4 | |
25/07/2023 |
34.02
|
568,300 | 34.38 | 34.65 | 33.85 | 9,800 | 272,500 | -10.1 | |
24/07/2023 |
34.38
|
660,500 | 34.47 | 35.09 | 34.29 | 2,600 | 323,200 | -12.4 | |
21/07/2023 |
34.47
|
1,237,300 | 33.76 | 34.83 | 33.76 | 52,100 | 633,200 | -22.4 | |
20/07/2023 |
33.76
|
361,700 | 33.40 | 33.76 | 33.58 | 22,000 | 185,400 | -6.2 | |
19/07/2023 |
33.40
|
170,100 | 33.58 | 33.67 | 33.40 | 19,100 | 84,000 | -2.4 | |
18/07/2023 |
33.58
|
371,600 | 33.22 | 33.67 | 33.40 | 16,300 | 287,200 | -10.2 | |
17/07/2023 |
33.22
|
567,600 | 33.49 | 33.58 | 33.22 | 4,900 | 526,000 | -19.5 | |
14/07/2023 |
33.49
|
186,500 | 33.49 | 33.67 | 33.22 | 6,100 | 119,000 | -4.2 | |
13/07/2023 |
33.49
|
169,800 | 33.49 | 33.85 | 33.49 | 7,000 | 128,700 | -4.6 | |
12/07/2023 |
33.49
|
183,300 | 33.40 | 33.76 | 33.40 | 3,600 | 81,000 | -2.9 | |
11/07/2023 |
33.40
|
137,200 | 33.40 | 33.49 | 33.22 | 7,000 | 104,700 | -3.7 | |
10/07/2023 |
33.40
|
256,400 | 33.40 | 33.49 | 33.22 | 3,500 | 204,500 | -7.5 |