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) |
-1.02 | -1.90% | 5,754,700 | -2,107,100 | 7.9 |
52.20
55.88
52.80
|
2 tháng
(2024-07-22) |
-0.92 | -1.72% | 9,334,300 | -4,031,089 | -95.0 |
49.06
55.88
52.80
|
3 tháng
(2024-06-21) |
1.14 | 2.21% | 11,798,500 | -3,730,189 | -79.8 |
49.06
55.88
52.80
|
6 tháng
(2024-03-25) |
3.79 | 7.74% | 16,064,200 | -2,756,469 | -29.9 |
46.11
55.88
52.80
|
12 tháng
(2023-09-25) |
-0.24 | -0.44% | 24,842,700 | -3,358,444 | -56.8 |
44.88
55.88
52.80
|
24 tháng
(2022-09-30) |
2.07 | 4.07% | 57,763,300 | 1,467,702 | 203.7 |
34.57
60.01
52.80
|
36 tháng
(2021-10-05) |
15.81 | 42.73% | 93,177,300 | -4,289,942 | -120.1 |
34.57
64.67
52.80
|
60 tháng
(2019-10-16) |
13.69 | 35.01% | 142,273,590 | -11,122,773 | -333.5 |
21.26
64.67
52.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
58.54
|
57,600 | 59.91 | 59.91 | 58.24 | 6,300 | 41,200 | -2.1 | |
06/07/2023 |
59.91
|
94,500 | 60.01 | 60.01 | 58.63 | 34,400 | 22,600 | 0.7 | |
05/07/2023 |
60.01
|
204,100 | 59.42 | 60.40 | 58.24 | 193,200 | 40,800 | 9.3 | |
04/07/2023 |
59.42
|
232,400 | 57.65 | 59.42 | 56.47 | 231,300 | 15,100 | 12.9 | |
03/07/2023 |
57.65
|
61,300 | 57.65 | 57.75 | 56.96 | 39,100 | 2,300 | 2.2 | |
30/06/2023 |
57.65
|
197,100 | 56.87 | 58.83 | 56.28 | 173,500 | 2,700 | 10.0 | |
29/06/2023 |
56.87
|
44,800 | 57.06 | 58.44 | 56.47 | 79,200 | 6,000 | 4.3 | |
28/06/2023 |
57.06
|
139,900 | 56.28 | 58.83 | 55.79 | 133,800 | 20,100 | 6.6 | |
27/06/2023 |
56.28
|
124,000 | 57.06 | 57.36 | 55.29 | 3,000 | 53,900 | -2.9 | |
26/06/2023 |
57.06
|
50,400 | 57.95 | 57.95 | 56.77 | 500 | 22,600 | -1.3 | |
23/06/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/06/2023 |
57.95
|
94,300 | 58.54 | 59.42 | 57.75 | 500 | 24,000 | -1.4 | |
22/06/2023 |
58.54
|
79,200 | 58.73 | 58.92 | 58.44 | 1,400 | 2,500 | -0.1 | |
21/06/2023 |
58.73
|
210,000 | 59.30 | 59.49 | 58.25 | 86,600 | 74,200 | 0.8 | |
20/06/2023 |
59.30
|
89,700 | 57.29 | 59.40 | 56.14 | 58,900 | 19,400 | 2.4 | |
19/06/2023 |
57.29
|
39,000 | 57.48 | 57.48 | 55.57 | 10,100 | 600 | 0.6 | |
16/06/2023 |
57.48
|
189,600 | 54.13 | 57.48 | 54.03 | 123,100 | 54,400 | 4.1 | |
15/06/2023 |
54.13
|
25,700 | 54.03 | 54.32 | 53.75 | 1,100 | 1,500 | -0.0 | |
14/06/2023 |
54.03
|
11,500 | 54.03 | 54.90 | 54.03 | 1,400 | 1,200 | 0.0 | |
13/06/2023 |
54.03
|
64,900 | 54.61 | 54.80 | 53.75 | 500 | 27,900 | -1.5 | |
12/06/2023 |
54.61
|
37,700 | 53.27 | 55.09 | 54.03 | 700 | 10,600 | -0.6 | |
09/06/2023 |
53.27
|
59,500 | 53.07 | 53.94 | 53.07 | 1,400 | 20,200 | -1.0 | |
08/06/2023 |
53.07
|
38,300 | 53.75 | 53.84 | 52.69 | 2,800 | 10,500 | -0.4 | |
07/06/2023 |
53.75
|
9,700 | 53.65 | 54.42 | 53.65 | 100 | 300 | -0.0 | |
06/06/2023 |
53.65
|
19,500 | 54.22 | 54.22 | 53.65 | 3,300 | 7,700 | -0.2 | |
05/06/2023 |
54.22
|
18,600 | 54.90 | 54.90 | 53.84 | 5,200 | 1,400 | 0.2 | |
02/06/2023 |
54.90
|
27,800 | 54.32 | 55.47 | 54.32 | 11,700 | 0 | 0.7 | |
01/06/2023 |
54.32
|
47,900 | 55.47 | 55.57 | 54.13 | 1,800 | 4,100 | -0.1 | |
31/05/2023 |
55.47
|
87,600 | 54.80 | 55.47 | 53.84 | 72,600 | 800 | 4.1 | |
30/05/2023 |
54.80
|
63,700 | 53.94 | 54.80 | 53.17 | 20,800 | 0 | 1.2 | |
29/05/2023 |
53.94
|
22,300 | 54.03 | 54.13 | 52.88 | 5,200 | 500 | 0.3 | |
26/05/2023 |
54.03
|
42,900 | 52.40 | 54.03 | 52.40 | 24,700 | 900 | 1.3 | |
25/05/2023 |
52.40
|
22,900 | 53.07 | 53.36 | 52.31 | 3,900 | 800 | 0.2 | |
24/05/2023 |
53.07
|
31,300 | 52.50 | 54.61 | 52.31 | 9,900 | 1,700 | 0.5 | |
23/05/2023 |
52.50
|
49,800 | 53.07 | 53.65 | 52.21 | 4,500 | 4,700 | -0.0 | |
22/05/2023 |
53.07
|
55,600 | 53.75 | 53.84 | 52.88 | 600 | 7,000 | -0.4 | |
19/05/2023 |
53.75
|
303,400 | 50.58 | 53.75 | 49.91 | 329,900 | 102,800 | 12.5 | |
18/05/2023 |
50.58
|
35,700 | 50.68 | 50.68 | 49.91 | 24,900 | 5,900 | 1.0 | |
17/05/2023 |
50.68
|
51,500 | 50.30 | 50.78 | 49.82 | 24,300 | 2,900 | 1.1 | |
16/05/2023 |
50.30
|
31,300 | 50.20 | 50.78 | 49.82 | 10,200 | 6,000 | 0.2 | |
15/05/2023 |
50.20
|
29,200 | 51.25 | 51.25 | 50.20 | 3,000 | 0 | 0.2 | |
12/05/2023 |
51.25
|
15,100 | 51.25 | 51.35 | 50.30 | 7,700 | 2,000 | 0.3 | |
11/05/2023 |
51.25
|
81,300 | 50.20 | 51.25 | 50.20 | 8,500 | 18,000 | -0.5 | |
10/05/2023 |
50.20
|
76,700 | 50.39 | 50.78 | 49.82 | 48,100 | 13,400 | 1.8 | |
09/05/2023 |
50.39
|
51,100 | 50.30 | 50.68 | 49.63 | 13,800 | 2,000 | 0.6 | |
08/05/2023 |
50.30
|
44,500 | 50.68 | 50.78 | 49.24 | 8,100 | 15,700 | -0.4 | |
05/05/2023 |
50.68
|
25,200 | 51.35 | 51.45 | 50.10 | 3,600 | 4,100 | -0.0 | |
04/05/2023 |
51.35
|
40,100 | 51.73 | 52.12 | 50.30 | 28,100 | 14,000 | 0.8 | |
28/04/2023 |
51.73
|
134,600 | 50.30 | 52.69 | 49.43 | 103,400 | 7,200 | 5.1 | |
27/04/2023 |
50.30
|
68,700 | 50.10 | 50.30 | 48.57 | 43,100 | 4,400 | 2.0 | |
26/04/2023 |
50.10
|
112,000 | 49.82 | 50.10 | 48.57 | 82,000 | 2,000 | 4.2 | |
25/04/2023 |
49.82
|
82,600 | 48.67 | 50.30 | 48.38 | 32,800 | 60,900 | -1.5 | |
24/04/2023 |
48.67
|
12,400 | 48.57 | 48.96 | 48.38 | 500 | 7,200 | -0.3 | |
21/04/2023 |
48.57
|
38,400 | 49.72 | 49.72 | 48.38 | 6,400 | 16,200 | -0.5 | |
20/04/2023 |
49.72
|
13,500 | 50.01 | 50.30 | 48.86 | 600 | 1,800 | -0.1 | |
19/04/2023 |
50.01
|
22,800 | 49.82 | 50.20 | 49.05 | 300 | 6,300 | -0.3 | |
18/04/2023 |
49.82
|
34,900 | 49.82 | 50.30 | 49.34 | 20,200 | 100 | 1.0 | |
17/04/2023 |
49.82
|
34,600 | 49.82 | 50.20 | 49.82 | 22,100 | 1,400 | 1.1 | |
14/04/2023 |
49.82
|
15,800 | 50.97 | 51.64 | 49.82 | 0 | 1,200 | -0.1 | |
13/04/2023 |
50.97
|
49,500 | 52.21 | 52.60 | 50.78 | 0 | 2,300 | -0.1 | |
12/04/2023 |
52.21
|
116,500 | 50.49 | 52.21 | 50.10 | 81,100 | 400 | 4.4 | |
11/04/2023 |
50.49
|
99,000 | 49.82 | 50.49 | 49.72 | 74,300 | 21,200 | 2.8 | |
10/04/2023 |
49.82
|
99,000 | 47.81 | 49.91 | 47.81 | 61,000 | 1,300 | 3.1 | |
07/04/2023 |
47.81
|
16,400 | 48.38 | 49.34 | 47.42 | 500 | 1,800 | -0.1 | |
06/04/2023 |
48.38
|
37,800 | 48.19 | 49.63 | 48.38 | 100 | 11,800 | -0.6 | |
05/04/2023 |
48.19
|
59,500 | 47.52 | 50.78 | 47.90 | 0 | 25,700 | -1.3 | |
04/04/2023 |
47.52
|
9,000 | 47.52 | 47.90 | 47.23 | 0 | 2,100 | -0.1 | |
03/04/2023 |
47.52
|
39,200 | 47.33 | 48.09 | 47.37 | 6,700 | 12,700 | -0.3 | |
31/03/2023 |
47.33
|
12,400 | 47.42 | 47.61 | 47.14 | 2,500 | 1,100 | 0.1 | |
30/03/2023 |
47.42
|
12,100 | 47.33 | 47.52 | 47.04 | 5,300 | 1,600 | 0.2 | |
29/03/2023 |
47.33
|
17,800 | 47.42 | 47.42 | 46.56 | 8,000 | 5,900 | 0.1 | |
28/03/2023 |
47.42
|
20,100 | 47.14 | 47.61 | 46.99 | 3,000 | 2,700 | 0.0 | |
27/03/2023 |
47.14
|
5,700 | 47.66 | 47.66 | 46.94 | 2,300 | 600 | 0.1 | |
24/03/2023 |
47.66
|
13,700 | 47.18 | 47.71 | 46.75 | 9,200 | 900 | 0.4 | |
23/03/2023 |
47.18
|
28,400 | 46.94 | 47.18 | 46.46 | 22,500 | 1,100 | 1.0 | |
22/03/2023 |
46.94
|
12,900 | 46.94 | 47.42 | 46.75 | 0 | 3,200 | -0.2 | |
21/03/2023 |
46.94
|
28,800 | 46.94 | 47.09 | 46.46 | 0 | 4,000 | 2.3 | |
20/03/2023 |
46.94
|
34,900 | 47.42 | 47.76 | 46.90 | 700 | 5,600 | -0.2 | |
17/03/2023 |
47.42
|
47,100 | 47.85 | 47.90 | 47.42 | 27,300 | 1,800 | 1.3 | |
16/03/2023 |
47.85
|
16,600 | 48.48 | 48.48 | 47.71 | 10,600 | 5,700 | 0.2 | |
15/03/2023 |
48.48
|
13,300 | 47.71 | 49.05 | 48.00 | 1,900 | 100 | 0.1 | |
14/03/2023 |
47.71
|
200,700 | 48.76 | 48.76 | 47.71 | 135,500 | 40,800 | 4.7 | |
13/03/2023 |
48.76
|
158,700 | 48.86 | 49.05 | 48.76 | 122,400 | 76,500 | 2.3 | |
10/03/2023 |
48.86
|
116,500 | 49.15 | 49.15 | 48.67 | 89,300 | 101,000 | -0.6 | |
09/03/2023 |
49.15
|
142,600 | 48.96 | 49.72 | 48.76 | 79,300 | 112,300 | -1.7 | |
08/03/2023 |
48.96
|
70,400 | 48.86 | 49.05 | 48.48 | 55,000 | 55,000 | 0 | |
07/03/2023 |
48.86
|
114,400 | 48.76 | 49.34 | 48.57 | 88,700 | 97,000 | -0.4 | |
06/03/2023 |
48.76
|
39,600 | 48.86 | 49.43 | 48.76 | 6,200 | 8,100 | -0.1 | |
03/03/2023 |
48.86
|
90,300 | 49.63 | 49.63 | 48.86 | 31,500 | 16,000 | 0.8 | |
02/03/2023 |
49.63
|
74,100 | 48.86 | 49.91 | 48.28 | 56,500 | 18,000 | 2.0 | |
01/03/2023 |
48.86
|
68,700 | 49.72 | 49.72 | 47.90 | 24,800 | 6,800 | 0.9 | |
28/02/2023 |
49.72
|
58,600 | 49.53 | 49.82 | 48.96 | 50,000 | 18,600 | 1.6 | |
27/02/2023 |
49.53
|
55,200 | 49.53 | 49.82 | 47.04 | 50,000 | 8,100 | 2.2 | |
24/02/2023 |
49.53
|
81,800 | 48.86 | 49.63 | 48.38 | 71,800 | 26,600 | 2.3 | |
23/02/2023 |
48.86
|
41,200 | 49.15 | 49.15 | 47.52 | 16,000 | 6,700 | 0.5 | |
22/02/2023 |
49.15
|
143,100 | 49.72 | 49.72 | 48.86 | 67,000 | 65,540 | 0.1 | |
21/02/2023 |
49.72
|
103,700 | 49.72 | 50.49 | 49.34 | 75,000 | 15,200 | 3.1 | |
20/02/2023 |
49.72
|
94,900 | 48.38 | 49.82 | 48.57 | 76,000 | 47,900 | 1.5 | |
17/02/2023 |
48.38
|
197,600 | 47.42 | 48.57 | 47.42 | 67,100 | 142,600 | -3.8 | |
16/02/2023 |
47.42
|
121,600 | 46.42 | 47.42 | 46.08 | 61,225 | 58,900 | 0.1 | |
15/02/2023 |
46.42
|
74,900 | 46.22 | 47.33 | 45.99 | 0 | 50,900 | -2.5 |