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) |
-0.90 | -1.20% | 155,300 | 46,710 | 3.5 |
73.10
75.30
74.10
|
2 tháng
(2024-07-22) |
-1.30 | -1.72% | 276,300 | 17,060 | 1.2 |
73.10
75.90
74.10
|
3 tháng
(2024-06-21) |
-3.54 | -4.57% | 549,200 | 11,760 | 0.9 |
73.10
77.64
74.10
|
6 tháng
(2024-03-25) |
1.18 | 1.62% | 1,282,700 | -87,369 | -6.5 |
68.10
77.64
74.10
|
12 tháng
(2023-09-25) |
16.79 | 29.30% | 3,818,700 | 51,331 | 3.3 |
53.59
77.64
74.10
|
24 tháng
(2022-09-30) |
32.11 | 76.49% | 10,205,500 | 783,362 | 49.5 |
34.31
77.64
74.10
|
36 tháng
(2021-10-05) |
32.48 | 78.03% | 18,731,300 | 846,202 | 54.7 |
34.31
77.64
74.10
|
60 tháng
(2019-10-16) |
48.35 | 187.80% | 40,634,570 | 287,432 | 25.9 |
18.12
77.64
74.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
48.95
|
11,500 | 49.05 | 49.05 | 48.95 | 5,000 | 400 | 0.2 | |
06/07/2023 |
49.05
|
21,000 | 49.50 | 49.68 | 48.59 | 10,000 | 0 | 0.5 | |
05/07/2023 |
49.50
|
55,000 | 49.86 | 49.95 | 48.14 | 26,800 | 1,300 | 1.4 | |
04/07/2023 |
49.86
|
44,000 | 49.86 | 50.68 | 46.41 | 13,900 | 0 | 0.8 | |
03/07/2023 |
49.86
|
19,800 | 49.41 | 49.86 | 49.32 | 8,400 | 1,000 | 0.4 | |
30/06/2023 |
49.41
|
41,500 | 50.41 | 50.41 | 48.77 | 16,200 | 0 | 0.9 | |
29/06/2023 |
50.41
|
38,200 | 50.68 | 51.13 | 50.41 | 15,700 | 0 | 0.9 | |
28/06/2023: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
28/06/2023 |
50.68
|
84,600 | 51.77 | 51.77 | 50.68 | 15,900 | 0 | 0.9 | |
27/06/2023 |
51.77
|
186,800 | 50.94 | 52.19 | 51.69 | 20,300 | 0 | 1.3 | |
26/06/2023 |
50.94
|
190,800 | 49.52 | 50.94 | 49.77 | 20,100 | 4,400 | 0.9 | |
23/06/2023 |
49.52
|
37,400 | 49.35 | 49.68 | 49.35 | 19,600 | 0 | 1.2 | |
22/06/2023 |
49.35
|
46,600 | 49.01 | 49.43 | 49.10 | 18,900 | 0 | 1.1 | |
21/06/2023 |
49.01
|
28,300 | 48.93 | 49.10 | 48.76 | 8,600 | 0 | 0.5 | |
20/06/2023 |
48.93
|
22,700 | 48.93 | 49.43 | 48.43 | 9,600 | 600 | 0.5 | |
19/06/2023 |
48.93
|
50,000 | 49.01 | 49.85 | 46.76 | 19,300 | 0 | 1.1 | |
16/06/2023 |
49.01
|
47,100 | 49.01 | 49.43 | 47.60 | 22,200 | 2,700 | 1.1 | |
15/06/2023 |
49.01
|
120,700 | 48.10 | 49.68 | 48.10 | 19,400 | 4,600 | 0.9 | |
14/06/2023 |
48.10
|
142,600 | 46.09 | 48.43 | 46.76 | 31,400 | 2,200 | 1.7 | |
13/06/2023 |
46.09
|
10,700 | 46.26 | 46.26 | 46.01 | 0 | 0 | 0 | |
12/06/2023 |
46.26
|
38,500 | 45.17 | 46.68 | 45.93 | 17,700 | 0 | 1.0 | |
09/06/2023 |
45.17
|
26,600 | 45.93 | 45.93 | 44.84 | 16,600 | 500 | 0.9 | |
08/06/2023 |
45.93
|
15,900 | 45.59 | 46.68 | 45.93 | 9,300 | 0 | 0.5 | |
07/06/2023 |
45.59
|
16,300 | 45.67 | 45.67 | 45.51 | 800 | 0 | 0.0 | |
06/06/2023 |
45.67
|
34,500 | 45.01 | 45.67 | 45.09 | 0 | 100 | -0.0 | |
05/06/2023 |
45.01
|
103,300 | 43.59 | 45.26 | 43.84 | 29,300 | 0 | 1.6 | |
02/06/2023 |
43.59
|
18,300 | 42.84 | 43.84 | 43.59 | 13,000 | 100 | 0.7 | |
01/06/2023 |
42.84
|
4,900 | 43.17 | 43.42 | 42.84 | 0 | 0 | 0 | |
31/05/2023 |
43.17
|
29,400 | 43.25 | 43.50 | 43.09 | 0 | 14,000 | -0.7 | |
30/05/2023 |
43.25
|
36,900 | 42.59 | 43.75 | 43.09 | 17,800 | 14,000 | 0.2 | |
29/05/2023 |
42.59
|
17,300 | 42.33 | 42.67 | 42.33 | 0 | 7,700 | -0.4 | |
26/05/2023 |
42.33
|
68,100 | 42.84 | 43.00 | 42.08 | 30,100 | 38,800 | -0.4 | |
25/05/2023 |
42.84
|
19,500 | 42.84 | 43.34 | 42.75 | 8,500 | 5,600 | 0.2 | |
24/05/2023 |
42.84
|
23,800 | 42.92 | 42.92 | 42.50 | 100 | 0 | 0.0 | |
23/05/2023 |
42.92
|
19,900 | 43.34 | 43.75 | 42.75 | 100 | 0 | 0.0 | |
22/05/2023 |
43.34
|
106,400 | 40.79 | 43.34 | 41.50 | 32,900 | 300 | 1.7 | |
19/05/2023 |
40.79
|
16,700 | 41.00 | 41.17 | 40.08 | 10,500 | 0 | 0.5 | |
18/05/2023 |
41.00
|
28,700 | 40.50 | 41.08 | 40.66 | 5,300 | 0 | 0.3 | |
17/05/2023 |
40.50
|
7,500 | 40.50 | 40.92 | 40.50 | 0 | 0 | 0 | |
16/05/2023 |
40.50
|
79,500 | 41.17 | 41.25 | 40.50 | 300 | 67,200 | -3.3 | |
15/05/2023 |
41.17
|
80,500 | 41.08 | 41.33 | 40.83 | 45,500 | 74,000 | -1.4 | |
12/05/2023 |
41.08
|
27,000 | 41.08 | 41.17 | 40.83 | 100 | 25,500 | -1.2 | |
11/05/2023 |
41.08
|
63,100 | 40.92 | 41.33 | 40.83 | 1,100 | 58,300 | -2.8 | |
10/05/2023 |
40.92
|
37,200 | 40.92 | 41.25 | 40.79 | 500 | 27,000 | -1.3 | |
09/05/2023 |
40.92
|
36,900 | 41.08 | 41.08 | 40.87 | 0 | 24,900 | -1.2 | |
08/05/2023 |
41.08
|
29,600 | 41.25 | 41.33 | 40.92 | 12,300 | 11,800 | 0.0 | |
05/05/2023 |
41.25
|
7,300 | 40.92 | 41.33 | 40.66 | 500 | 0 | 0.0 | |
04/05/2023 |
40.92
|
45,200 | 41.50 | 41.58 | 40.92 | 34,700 | 50,800 | -0.8 | |
28/04/2023 |
41.50
|
9,600 | 41.50 | 42.17 | 40.92 | 6,200 | 100 | 0.3 | |
27/04/2023 |
41.50
|
34,900 | 41.33 | 41.62 | 40.62 | 5,500 | 24,400 | -0.9 | |
26/04/2023 |
41.33
|
21,100 | 41.67 | 41.75 | 40.92 | 1,400 | 11,300 | -0.5 | |
25/04/2023 |
41.67
|
35,900 | 42.08 | 42.92 | 41.33 | 3,000 | 7,300 | -0.2 | |
24/04/2023 |
42.08
|
38,600 | 42.33 | 43.34 | 41.71 | 3,400 | 30,200 | -1.4 | |
21/04/2023 |
42.33
|
112,900 | 41.71 | 43.00 | 41.75 | 1,600 | 93,400 | -4.7 | |
20/04/2023 |
41.71
|
10,300 | 41.75 | 41.83 | 41.25 | 500 | 5,400 | -0.2 | |
19/04/2023 |
41.75
|
7,600 | 41.75 | 41.92 | 40.92 | 1,400 | 4,000 | -0.1 | |
18/04/2023 |
41.75
|
22,100 | 42.08 | 42.17 | 41.42 | 100 | 15,400 | -0.8 | |
17/04/2023 |
42.08
|
26,200 | 42.84 | 42.84 | 41.33 | 3,200 | 20,500 | -0.9 | |
14/04/2023 |
42.84
|
26,900 | 43.75 | 43.75 | 41.33 | 4,600 | 21,500 | -0.9 | |
13/04/2023 |
43.75
|
66,300 | 45.01 | 45.01 | 41.92 | 12,800 | 58,000 | -2.4 | |
12/04/2023 |
45.01
|
82,100 | 45.09 | 45.09 | 42.00 | 49,800 | 72,500 | -1.2 | |
11/04/2023 |
45.09
|
21,800 | 42.42 | 45.09 | 41.58 | 17,500 | 16,000 | 0.1 | |
10/04/2023 |
42.42
|
2,700 | 41.92 | 42.50 | 41.33 | 500 | 0 | 0.0 | |
07/04/2023 |
41.92
|
8,600 | 41.83 | 44.51 | 41.75 | 8,000 | 4,200 | 0.2 | |
06/04/2023 |
41.83
|
5,400 | 41.75 | 42.00 | 41.17 | 3,900 | 1,100 | 0.1 | |
05/04/2023 |
41.75
|
1,300 | 41.75 | 41.75 | 41.33 | 100 | 0 | 0.0 | |
04/04/2023 |
41.75
|
6,500 | 41.67 | 42.08 | 41.62 | 2,800 | 0 | 0.1 | |
03/04/2023 |
41.67
|
3,500 | 42.08 | 42.08 | 41.42 | 2,800 | 0 | 0.1 | |
31/03/2023 |
42.08
|
17,000 | 41.08 | 42.17 | 41.33 | 16,700 | 2,200 | 0.7 | |
30/03/2023 |
41.08
|
2,400 | 41.75 | 41.75 | 41.08 | 300 | 0 | 0.0 | |
29/03/2023 |
41.75
|
15,500 | 41.75 | 41.75 | 40.08 | 2,800 | 13,000 | -0.5 | |
28/03/2023 |
41.75
|
400 | 41.75 | 41.75 | 41.75 | 200 | 0 | 0.0 | |
27/03/2023 |
41.75
|
19,600 | 41.67 | 41.75 | 41.54 | 13,300 | 4,000 | 0.5 | |
24/03/2023 |
41.67
|
5,600 | 41.67 | 41.67 | 40.66 | 500 | 0 | 0.0 | |
23/03/2023 |
41.67
|
18,500 | 41.62 | 42.00 | 41.50 | 12,200 | 1,200 | 0.5 | |
22/03/2023 |
41.62
|
5,500 | 41.67 | 41.67 | 40.92 | 3,400 | 0 | 0.2 | |
21/03/2023 |
41.67
|
8,900 | 41.67 | 41.67 | 40.92 | 3,600 | 0 | 0.0 | |
20/03/2023 |
41.67
|
3,600 | 41.67 | 41.67 | 41.00 | 1,500 | 0 | 0.1 | |
17/03/2023 |
41.67
|
45,700 | 41.25 | 41.75 | 41.50 | 42,400 | 29,100 | 0.7 | |
16/03/2023 |
41.25
|
7,000 | 41.75 | 41.75 | 41.25 | 10,000 | 0 | 0.5 | |
15/03/2023 |
41.75
|
22,900 | 42.50 | 42.50 | 41.00 | 16,700 | 7,000 | 0.5 | |
14/03/2023 |
42.50
|
41,500 | 42.50 | 43.00 | 40.08 | 34,600 | 100 | 1.8 | |
13/03/2023 |
42.50
|
71,400 | 41.75 | 42.59 | 41.67 | 48,400 | 4,000 | 2.3 | |
10/03/2023 |
41.75
|
37,600 | 41.21 | 41.75 | 40.58 | 17,200 | 1,000 | 0.8 | |
09/03/2023 |
41.21
|
191,800 | 40.50 | 43.00 | 40.08 | 65,500 | 131,800 | -3.3 | |
08/03/2023 |
40.50
|
6,000 | 40.50 | 40.50 | 40.08 | 4,400 | 5,500 | -0.1 | |
07/03/2023 |
40.50
|
7,500 | 40.50 | 40.50 | 40.08 | 5,500 | 6,800 | -0.1 | |
06/03/2023 |
40.50
|
16,300 | 40.66 | 40.66 | 40.50 | 10,700 | 15,800 | -0.2 | |
03/03/2023 |
40.66
|
18,000 | 40.75 | 40.75 | 39.58 | 12,700 | 13,300 | -0.0 | |
02/03/2023 |
40.75
|
14,800 | 40.92 | 40.92 | 40.00 | 8,200 | 13,000 | -0.2 | |
01/03/2023 |
40.92
|
3,500 | 42.00 | 42.00 | 39.66 | 500 | 2,000 | -0.1 | |
28/02/2023 |
42.00
|
26,700 | 39.54 | 42.00 | 39.50 | 24,100 | 0 | 1.2 | |
27/02/2023 |
39.54
|
5,100 | 39.91 | 39.91 | 39.41 | 3,500 | 0 | 0.2 | |
24/02/2023 |
39.91
|
2,100 | 39.75 | 40.00 | 39.54 | 1,000 | 0 | 0.0 | |
23/02/2023 |
39.75
|
29,700 | 40.04 | 40.04 | 38.70 | 15,600 | 24,000 | -0.4 | |
22/02/2023 |
40.04
|
7,900 | 40.08 | 40.08 | 39.41 | 5,500 | 4,400 | 0.1 | |
21/02/2023 |
40.08
|
36,200 | 40.41 | 40.41 | 39.50 | 19,300 | 35,000 | -0.8 | |
20/02/2023 |
40.41
|
14,700 | 40.50 | 40.50 | 40.08 | 9,300 | 11,200 | -0.1 | |
17/02/2023 |
40.50
|
66,700 | 40.00 | 40.50 | 40.00 | 36,300 | 40,000 | -0.2 | |
16/02/2023 |
40.00
|
1,100 | 40.00 | 40.08 | 39.41 | 700 | 0 | 0.0 | |
15/02/2023 |
40.00
|
5,600 | 39.58 | 40.08 | 39.33 | 3,100 | 4,000 | -0.0 |