Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-05-05) |
5 | 13.19% | 1,291,900 | -33,500 | -1.3 |
37.90
42.90
42.60
|
2 tháng
(2025-04-04) |
7.65 | 21.70% | 2,007,800 | 77,600 | 2.8 |
34.55
42.90
42.60
|
3 tháng
(2025-03-05) |
2.35 | 5.80% | 2,686,600 | 102,563 | 3.8 |
34.55
42.90
42.60
|
6 tháng
(2024-12-05) |
2.09 | 5.13% | 5,532,600 | 13,274 | 0.1 |
34.55
43.22
42.60
|
12 tháng
(2024-06-10) |
0.50 | 1.18% | 12,143,900 | -300,326 | -12.3 |
34.55
43.22
42.60
|
24 tháng
(2023-06-14) |
8.98 | 26.49% | 32,621,900 | -73,131 | -3.3 |
33.78
52.32
42.60
|
36 tháng
(2022-06-20) |
15.31 | 55.51% | 45,500,300 | 738,973 | 25.8 |
18.11
52.32
42.60
|
60 tháng
(2020-06-29) |
24.45 | 132.48% | 78,294,920 | 1,518,863 | 60.0 |
18.11
52.32
42.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/10/2023 |
44.71
|
44,800 | 44.38 | 44.75 | 43.69 | 200 | 4,100 | -0.2 | |
19/10/2023 |
44.38
|
117,900 | 44.34 | 45.68 | 44.29 | 3,900 | 15,500 | -0.6 | |
18/10/2023 |
44.34
|
106,400 | 45.40 | 45.40 | 43.46 | 0 | 3,100 | -0.1 | |
17/10/2023 |
45.40
|
42,800 | 45.86 | 46.14 | 45.40 | 10,600 | 0 | 0.5 | |
16/10/2023 |
45.86
|
73,300 | 46.69 | 46.69 | 45.77 | 11,900 | 3,900 | 0.4 | |
13/10/2023 |
46.69
|
51,400 | 47.06 | 47.52 | 45.68 | 0 | 500 | -0.0 | |
12/10/2023 |
47.06
|
64,200 | 47.52 | 48.45 | 46.69 | 100 | 8,800 | -0.4 | |
11/10/2023 |
47.52
|
102,400 | 45.68 | 47.61 | 45.68 | 4,000 | 3,000 | 0.0 | |
10/10/2023 |
45.68
|
43,500 | 45.45 | 46.05 | 45.35 | 4,600 | 9,500 | -0.2 | |
09/10/2023 |
45.45
|
32,400 | 44.98 | 46.14 | 44.98 | 100 | 3,000 | -0.1 | |
06/10/2023 |
44.98
|
51,300 | 45.17 | 45.17 | 44.48 | 3,900 | 9,000 | -0.2 | |
05/10/2023 |
45.17
|
43,700 | 44.85 | 45.86 | 44.48 | 900 | 16,000 | -0.7 | |
04/10/2023 |
44.85
|
29,400 | 44.57 | 45.22 | 44.11 | 3,600 | 16,700 | -0.6 | |
03/10/2023 |
44.57
|
58,700 | 45.95 | 46.14 | 44.38 | 900 | 18,200 | -0.8 | |
02/10/2023 |
45.95
|
48,600 | 44.85 | 47.25 | 44.98 | 2,800 | 7,200 | -0.2 | |
29/09/2023 |
44.85
|
28,500 | 44.57 | 45.31 | 44.57 | 1,700 | 2,700 | -0.0 | |
28/09/2023 |
44.57
|
44,100 | 44.48 | 44.75 | 43.92 | 1,600 | 6,800 | -0.3 | |
27/09/2023 |
44.48
|
53,800 | 44.38 | 44.75 | 43.37 | 3,000 | 11,600 | -0.4 | |
26/09/2023 |
44.38
|
62,600 | 44.38 | 44.94 | 43.42 | 14,700 | 3,600 | 0.5 | |
25/09/2023 |
44.38
|
99,300 | 46.69 | 47.06 | 44.29 | 1,400 | 7,800 | -0.3 | |
22/09/2023 |
46.69
|
138,400 | 48.35 | 48.35 | 45.22 | 2,300 | 3,400 | -0.1 | |
21/09/2023 |
48.35
|
43,100 | 48.72 | 49.64 | 48.35 | 2,900 | 2,500 | 0.0 | |
20/09/2023 |
48.72
|
69,200 | 49.18 | 49.18 | 48.17 | 1,900 | 2,500 | -0.0 | |
19/09/2023 |
49.18
|
87,000 | 47.15 | 49.18 | 46.69 | 5,700 | 4,300 | 0.1 | |
18/09/2023 |
47.15
|
275,400 | 49.64 | 49.64 | 46.23 | 0 | 0 | 0 | |
15/09/2023 |
49.64
|
85,100 | 50.75 | 50.75 | 49.18 | 200 | 17,500 | -0.9 | |
14/09/2023: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
14/09/2023 |
50.75
|
138,100 | 52.32 | 52.41 | 50.75 | 0 | 0 | 0 | |
13/09/2023 |
52.32
|
198,500 | 51.71 | 54.34 | 51.71 | 2,900 | 34,500 | -1.9 | |
12/09/2023 |
51.71
|
159,700 | 51.71 | 51.79 | 51.36 | 7,300 | 32,200 | -1.5 | |
11/09/2023 |
51.71
|
252,000 | 48.46 | 51.79 | 49.08 | 1,000 | 8,200 | -0.4 | |
08/09/2023 |
48.46
|
88,000 | 47.50 | 48.46 | 47.33 | 5,900 | 600 | 0.3 | |
07/09/2023 |
47.50
|
97,900 | 48.20 | 49.17 | 47.50 | 0 | 18,000 | -1.0 | |
06/09/2023 |
48.20
|
167,900 | 48.55 | 49.08 | 48.03 | 900 | 24,200 | -1.3 | |
05/09/2023 |
48.55
|
173,500 | 45.92 | 48.64 | 47.33 | 4,300 | 6,000 | -0.1 | |
31/08/2023 |
45.92
|
136,200 | 43.29 | 45.92 | 43.38 | 17,400 | 0 | 0.9 | |
30/08/2023 |
43.29
|
40,600 | 43.78 | 43.82 | 42.94 | 1,800 | 0 | 0.1 | |
29/08/2023 |
43.78
|
79,800 | 43.03 | 44.35 | 43.38 | 7,800 | 0 | 0.4 | |
28/08/2023 |
43.03
|
28,300 | 42.90 | 43.07 | 42.77 | 4,700 | 0 | 0.2 | |
25/08/2023 |
42.90
|
50,200 | 42.81 | 43.38 | 42.77 | 3,400 | 2,100 | 0.1 | |
24/08/2023 |
42.81
|
45,400 | 42.68 | 43.21 | 42.07 | 2,200 | 600 | 0.1 | |
23/08/2023 |
42.68
|
43,500 | 42.77 | 42.77 | 42.15 | 200 | 2,400 | -0.1 | |
22/08/2023 |
42.77
|
84,500 | 42.77 | 43.38 | 42.24 | 3,200 | 6,600 | -0.2 | |
21/08/2023 |
42.77
|
39,800 | 42.15 | 43.29 | 42.15 | 0 | 2,700 | -0.1 | |
18/08/2023 |
42.15
|
206,200 | 41.72 | 43.21 | 42.15 | 2,200 | 1,500 | 0.0 | |
17/08/2023 |
41.72
|
65,400 | 42.42 | 42.77 | 41.67 | 7,100 | 900 | 0.3 | |
16/08/2023 |
42.42
|
36,100 | 42.42 | 42.42 | 41.85 | 18,300 | 0 | 0.9 | |
15/08/2023 |
42.42
|
55,600 | 41.89 | 42.77 | 41.89 | 1,300 | 0 | 0.1 | |
14/08/2023 |
41.89
|
21,500 | 41.72 | 42.42 | 41.72 | 900 | 2,500 | -0.1 | |
11/08/2023 |
41.72
|
60,700 | 42.07 | 42.07 | 41.02 | 14,700 | 0 | 0.7 | |
10/08/2023 |
42.07
|
146,600 | 43.56 | 43.56 | 41.80 | 13,500 | 2,200 | 0.5 | |
09/08/2023 |
43.56
|
31,500 | 43.60 | 43.60 | 42.99 | 3,900 | 0 | 0.2 | |
08/08/2023 |
43.60
|
49,700 | 45.13 | 45.13 | 42.94 | 0 | 500 | -0.0 | |
07/08/2023 |
45.13
|
134,300 | 42.59 | 45.13 | 42.59 | 10,300 | 0 | 0.5 | |
04/08/2023 |
42.59
|
30,700 | 42.51 | 42.68 | 42.24 | 4,700 | 0 | 0.2 | |
03/08/2023 |
42.51
|
62,100 | 42.86 | 42.94 | 42.07 | 2,000 | 0 | 0.1 | |
02/08/2023 |
42.86
|
58,300 | 42.68 | 42.90 | 42.15 | 17,500 | 0 | 0.9 | |
01/08/2023 |
42.68
|
58,800 | 42.51 | 42.94 | 42.07 | 16,300 | 0 | 0.8 | |
31/07/2023 |
42.51
|
87,500 | 41.89 | 42.51 | 41.37 | 45,800 | 0 | 2.2 | |
28/07/2023 |
41.89
|
64,500 | 42.46 | 42.46 | 41.76 | 5,200 | 0 | 0.2 | |
27/07/2023 |
42.46
|
94,200 | 42.81 | 43.12 | 41.85 | 2,200 | 0 | 0.1 | |
26/07/2023 |
42.81
|
70,800 | 41.72 | 42.94 | 41.85 | 0 | 0 | 0 | |
25/07/2023 |
41.72
|
81,900 | 42.77 | 42.94 | 41.72 | 0 | 0 | 0 | |
24/07/2023 |
42.77
|
52,500 | 42.33 | 43.38 | 42.15 | 1,800 | 0 | 0.1 | |
21/07/2023 |
42.33
|
106,300 | 42.51 | 43.64 | 41.98 | 0 | 0 | 0 | |
20/07/2023 |
42.51
|
65,700 | 41.89 | 43.12 | 42.07 | 0 | 0 | 0 | |
19/07/2023 |
41.89
|
274,100 | 39.17 | 41.89 | 39.17 | 0 | 5,200 | -0.2 | |
18/07/2023 |
39.17
|
19,700 | 39.44 | 39.61 | 39.17 | 0 | 0 | 0 | |
17/07/2023 |
39.44
|
41,300 | 39.61 | 39.70 | 39.44 | 1,400 | 0 | 0.1 | |
14/07/2023 |
39.61
|
46,000 | 39.61 | 40.23 | 39.44 | 0 | 0 | 0 | |
13/07/2023 |
39.61
|
37,400 | 39.79 | 39.83 | 39.17 | 0 | 0 | 0 | |
12/07/2023 |
39.79
|
32,300 | 39.74 | 39.96 | 39.09 | 15,300 | 0 | 0.7 | |
11/07/2023 |
39.74
|
43,500 | 39.79 | 39.79 | 39.26 | 7,400 | 0 | 0.3 | |
10/07/2023 |
39.79
|
88,700 | 39.44 | 41.15 | 39.44 | 4,700 | 2,900 | 0.1 | |
07/07/2023 |
39.44
|
38,700 | 39.09 | 39.61 | 39.00 | 12,000 | 0 | 0.5 | |
06/07/2023 |
39.09
|
38,100 | 38.91 | 39.26 | 38.47 | 7,000 | 0 | 0.3 | |
05/07/2023 |
38.91
|
55,000 | 38.82 | 39.26 | 38.65 | 10,500 | 10,000 | 0.0 | |
04/07/2023 |
38.82
|
75,300 | 38.52 | 39.44 | 38.52 | 31,800 | 10,700 | 0.9 | |
03/07/2023 |
38.52
|
83,300 | 37.12 | 38.56 | 37.12 | 4,300 | 8,600 | -0.2 | |
30/06/2023 |
37.12
|
29,400 | 36.72 | 37.33 | 36.72 | 10,500 | 0 | 0.4 | |
29/06/2023 |
36.72
|
22,200 | 37.07 | 37.25 | 36.37 | 8,600 | 0 | 0.4 | |
28/06/2023 |
37.07
|
23,700 | 37.33 | 37.33 | 36.55 | 300 | 0 | 0.0 | |
27/06/2023 |
37.33
|
35,300 | 37.29 | 38.04 | 37.33 | 1,200 | 100 | 0.0 | |
26/06/2023 |
37.29
|
70,700 | 36.37 | 37.38 | 35.84 | 39,900 | 3,000 | 1.5 | |
23/06/2023 |
36.37
|
31,400 | 36.76 | 36.90 | 35.63 | 0 | 0 | 0 | |
22/06/2023 |
36.76
|
23,100 | 36.85 | 36.98 | 36.37 | 0 | 0 | 0 | |
21/06/2023 |
36.85
|
154,900 | 34.44 | 36.85 | 34.44 | 38,700 | 4,300 | 1.4 | |
20/06/2023 |
34.44
|
28,800 | 34.00 | 34.44 | 33.74 | 0 | 0 | 0 | |
19/06/2023 |
34.00
|
29,700 | 33.83 | 34.18 | 34.00 | 2,000 | 0 | 0.1 | |
16/06/2023 |
33.83
|
63,100 | 33.78 | 34.18 | 33.74 | 8,000 | 1,400 | 0.3 | |
15/06/2023 |
33.78
|
30,100 | 33.92 | 33.92 | 33.13 | 3,900 | 0 | 0.1 | |
14/06/2023 |
33.92
|
51,000 | 33.83 | 34.09 | 33.30 | 29,500 | 0 | 1.1 | |
13/06/2023 |
33.83
|
32,400 | 33.92 | 34.14 | 33.65 | 19,200 | 0 | 0.7 | |
12/06/2023 |
33.92
|
53,800 | 34.18 | 34.18 | 33.48 | 30,000 | 200 | 1.2 | |
09/06/2023 |
34.18
|
38,500 | 33.96 | 34.18 | 33.30 | 10,000 | 0 | 0.4 | |
08/06/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
08/06/2023 |
33.96
|
186,200 | 32.69 | 34.14 | 32.34 | 134,900 | 24,600 | 4.3 | |
07/06/2023 |
32.69
|
39,400 | 32.69 | 32.94 | 32.02 | 100 | 0 | 0.0 | |
06/06/2023 |
32.69
|
57,500 | 32.86 | 33.06 | 32.69 | 400 | 0 | 0.0 | |
05/06/2023 |
32.86
|
136,900 | 31.94 | 33.11 | 31.61 | 0 | 0 | 0 | |
02/06/2023 |
31.94
|
55,900 | 32.02 | 32.27 | 31.69 | 6,800 | 0 | 0.3 | |
01/06/2023 |
32.02
|
47,400 | 31.65 | 32.02 | 31.48 | 7,100 | 3,500 | 0.1 |