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) |
-1.30 | -3.38% | 2,146,500 | 7,800 | 0.4 |
36.90
38.50
37.60
|
2 tháng
(2024-07-22) |
-1.35 | -3.51% | 5,228,800 | -175,606 | -6.1 |
36.60
39.10
37.60
|
3 tháng
(2024-06-21) |
-5.25 | -12.38% | 10,288,700 | -554,829 | -21.2 |
36.60
42.40
37.60
|
6 tháng
(2024-03-25) |
-5.46 | -12.81% | 37,146,700 | -244,127 | -4.1 |
36.60
43.10
37.60
|
12 tháng
(2023-09-25) |
-4.60 | -11.02% | 75,116,800 | 4,200,608 | 184.7 |
35.18
45.09
37.60
|
24 tháng
(2022-09-30) |
-7.19 | -16.22% | 132,208,800 | 5,746,560 | 237.9 |
24.13
45.99
37.60
|
36 tháng
(2021-10-05) |
-30.81 | -45.34% | 194,989,100 | 3,774,064 | 152.2 |
24.13
71.14
37.60
|
60 tháng
(2019-10-16) |
18.40 | 98.08% | 396,887,820 | 5,341,508 | 421.6 |
17.05
71.14
37.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
33.46
|
109,000 | 32.04 | 33.46 | 31.99 | 78,700 | 6,100 | 2.6 | |
13/02/2023 |
32.04
|
265,000 | 33.50 | 33.50 | 31.94 | 1,907 | 36,455 | -1.2 | |
10/02/2023 |
33.50
|
137,500 | 33.96 | 33.96 | 33.14 | 600 | 5 | 0.0 | |
09/02/2023 |
33.96
|
66,000 | 33.92 | 34.33 | 33.23 | 1,000 | 1,600 | -0.0 | |
08/02/2023 |
33.92
|
49,800 | 33.69 | 34.06 | 33.32 | 800 | 30,200 | -1.1 | |
07/02/2023 |
33.69
|
136,600 | 34.33 | 34.61 | 33.50 | 11,300 | 13,900 | -0.1 | |
06/02/2023 |
34.33
|
110,100 | 33.96 | 34.70 | 33.64 | 0 | 2,100 | -0.1 | |
03/02/2023 |
33.96
|
100,100 | 33.83 | 34.38 | 33.78 | 19,100 | 0 | 0.7 | |
02/02/2023 |
33.83
|
151,000 | 34.15 | 34.15 | 33.41 | 27,100 | 500 | 1.0 | |
01/02/2023 |
34.15
|
188,000 | 35.43 | 35.62 | 34.15 | 7,200 | 1,900 | 0.2 | |
31/01/2023 |
35.43
|
91,600 | 35.52 | 35.62 | 34.88 | 5,100 | 0 | 0.2 | |
30/01/2023 |
35.52
|
95,600 | 35.34 | 35.62 | 34.88 | 3,000 | 500 | 0.1 | |
27/01/2023 |
35.34
|
158,600 | 34.84 | 35.43 | 34.70 | 26,500 | 0 | 1.0 | |
19/01/2023 |
34.84
|
126,200 | 34.79 | 35.29 | 34.47 | 8,000 | 20,100 | -0.5 | |
18/01/2023 |
34.79
|
157,900 | 35.11 | 35.52 | 34.33 | 9,800 | 3,900 | 0.2 | |
17/01/2023 |
35.11
|
65,600 | 35.62 | 35.75 | 34.88 | 100 | 3,600 | -0.1 | |
16/01/2023 |
35.62
|
82,700 | 35.43 | 35.80 | 34.42 | 900 | 9,800 | -0.3 | |
13/01/2023 |
35.43
|
206,200 | 34.93 | 35.52 | 34.42 | 0 | 16,200 | -0.6 | |
12/01/2023 |
34.93
|
115,500 | 33.60 | 35.62 | 33.60 | 1,000 | 900 | 0.0 | |
11/01/2023 |
33.60
|
197,800 | 34.06 | 34.06 | 33.60 | 4,400 | 45,400 | -1.5 | |
10/01/2023 |
34.06
|
150,200 | 33.87 | 34.56 | 33.92 | 31,700 | 11,090 | 0.8 | |
09/01/2023 |
33.87
|
303,000 | 31.67 | 33.87 | 32.13 | 97,900 | 4,500 | 3.4 | |
06/01/2023 |
31.67
|
150,300 | 31.03 | 31.67 | 31.03 | 4,200 | 100 | 0.1 | |
05/01/2023 |
31.03
|
307,300 | 30.02 | 31.03 | 30.06 | 58,500 | 0 | 2.0 | |
04/01/2023 |
30.02
|
127,200 | 30.25 | 30.61 | 29.97 | 500 | 0 | 0.0 | |
03/01/2023 |
30.25
|
101,900 | 30.11 | 30.38 | 29.88 | 5,400 | 0 | 0.2 | |
30/12/2022 |
30.11
|
377,100 | 30.11 | 30.84 | 29.83 | 111,700 | 500 | 3.6 | |
29/12/2022 |
30.11
|
347,400 | 29.37 | 30.48 | 29.19 | 116,800 | 0 | 3.8 | |
28/12/2022 |
29.37
|
98,100 | 28.46 | 29.37 | 28.04 | 74,700 | 23,211 | 1.6 | |
27/12/2022 |
28.46
|
112,700 | 26.62 | 28.46 | 26.44 | 44,525 | 600 | 1.4 | |
26/12/2022 |
26.62
|
172,600 | 27.54 | 27.77 | 26.62 | 700 | 12,100 | -0.3 | |
23/12/2022 |
27.54
|
162,200 | 27.58 | 28.41 | 26.67 | 24,000 | 11,000 | 0.4 | |
22/12/2022 |
27.58
|
173,200 | 29.19 | 29.37 | 27.58 | 400 | 60,000 | -1.8 | |
21/12/2022 |
29.19
|
199,700 | 29.47 | 29.47 | 28.50 | 6,900 | 67,600 | -1.9 | |
20/12/2022 |
29.47
|
297,200 | 29.37 | 29.88 | 28.91 | 22,700 | 7,500 | 0.5 | |
19/12/2022 |
29.37
|
280,500 | 29.33 | 29.79 | 29.01 | 29,200 | 20,000 | 0.3 | |
16/12/2022 |
29.33
|
209,000 | 29.65 | 29.65 | 28.91 | 5,000 | 1,600 | 0.1 | |
15/12/2022 |
29.65
|
200,400 | 30.11 | 30.15 | 29.42 | 0 | 21,100 | -0.7 | |
14/12/2022: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
14/12/2022 |
30.11
|
252,400 | 29.22 | 30.75 | 29.83 | 37,900 | 21,840 | 0.5 | |
13/12/2022 |
29.21
|
246,300 | 29.37 | 29.68 | 29.06 | 46,400 | 0 | 1.7 | |
12/12/2022 |
29.37
|
431,300 | 28.44 | 29.80 | 28.59 | 54,700 | 100 | 2.1 | |
09/12/2022 |
28.44
|
303,000 | 28.24 | 28.94 | 27.89 | 11,800 | 1,225 | 0.4 | |
08/12/2022 |
28.24
|
431,000 | 27.66 | 29.06 | 27.97 | 29,700 | 0 | 1.1 | |
07/12/2022 |
27.66
|
432,300 | 29.14 | 29.14 | 27.58 | 7,100 | 8,800 | -0.1 | |
06/12/2022 |
29.14
|
866,400 | 29.06 | 29.91 | 28.36 | 139,100 | 109,475 | 1.1 | |
05/12/2022 |
29.06
|
469,400 | 29.45 | 29.99 | 28.75 | 52,700 | 8,800 | 1.6 | |
02/12/2022 |
29.45
|
383,200 | 29.68 | 29.68 | 28.83 | 3,300 | 900 | 0.1 | |
01/12/2022 |
29.68
|
970,400 | 29.53 | 30.69 | 29.29 | 7,000 | 49,624 | -1.6 | |
30/11/2022 |
29.53
|
740,400 | 28.48 | 29.76 | 27.66 | 208,300 | 5,900 | 7.7 | |
29/11/2022 |
28.48
|
1,306,100 | 28.59 | 28.86 | 26.65 | 124,000 | 8,400 | 4.2 | |
28/11/2022 |
28.59
|
580,700 | 27.58 | 28.98 | 27.19 | 347,500 | 400 | 12.8 | |
25/11/2022 |
27.58
|
340,700 | 26.26 | 27.58 | 26.81 | 361,363 | 0 | 12.8 | |
24/11/2022 |
26.26
|
480,700 | 24.55 | 26.26 | 24.09 | 251,600 | 400 | 8.5 | |
23/11/2022 |
24.55
|
659,200 | 26.34 | 26.81 | 24.55 | 31,500 | 1,500 | 0.9 | |
22/11/2022 |
26.34
|
1,525,100 | 27.97 | 27.97 | 26.03 | 16,500 | 2,300 | 0.5 | |
21/11/2022 |
27.97
|
995,300 | 27.23 | 29.14 | 26.42 | 74,800 | 0 | 2.7 | |
18/11/2022 |
27.23
|
158,300 | 25.48 | 27.23 | 25.64 | 4,600 | 0 | 0.2 | |
17/11/2022 |
25.48
|
6,374,600 | 24.13 | 25.64 | 22.45 | 132,800 | 62,500 | 2.3 | |
16/11/2022 |
24.13
|
113,000 | 25.91 | 25.91 | 24.13 | 7,300 | 0 | 0.2 | |
15/11/2022 |
25.91
|
40,900 | 27.85 | 27.85 | 25.91 | 82,500 | 0 | 2.8 | |
14/11/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/11/2022 |
27.85
|
23,100 | 30.30 | 30.30 | 27.85 | 11,310 | 0 | 0.4 | |
11/11/2022 |
30.30
|
21,100 | 32.57 | 32.57 | 30.30 | 4,100 | 0 | 0.2 | |
10/11/2022 |
32.57
|
75,200 | 34.98 | 34.98 | 32.57 | 6,700 | 0 | 0.3 | |
09/11/2022 |
34.98
|
292,000 | 37.59 | 37.90 | 34.98 | 4,000 | 50,000 | -2.1 | |
08/11/2022 |
37.59
|
51,700 | 37.90 | 37.90 | 36.59 | 7,610 | 0 | 0.4 | |
07/11/2022 |
37.90
|
66,400 | 38.32 | 38.66 | 36.44 | 8,200 | 3,025 | 0.3 | |
04/11/2022 |
38.32
|
92,500 | 38.66 | 38.66 | 36.52 | 12,500 | 10,100 | 0.1 | |
03/11/2022 |
38.66
|
34,400 | 38.74 | 38.74 | 37.97 | 0 | 6,700 | -0.3 | |
02/11/2022 |
38.74
|
65,000 | 38.32 | 39.05 | 37.97 | 2,500 | 12,200 | -0.5 | |
01/11/2022 |
38.32
|
114,800 | 37.59 | 38.32 | 36.98 | 3,100 | 4,500 | -0.1 | |
31/10/2022 |
37.59
|
93,500 | 38.28 | 38.36 | 35.71 | 8,000 | 300 | 0.4 | |
28/10/2022 |
38.28
|
143,500 | 38.36 | 38.36 | 37.90 | 1,725 | 400 | 0.1 | |
27/10/2022 |
38.36
|
221,100 | 39.12 | 39.12 | 37.44 | 700 | 0 | 0.0 | |
26/10/2022 |
39.12
|
146,200 | 39.89 | 39.89 | 37.59 | 1,100 | 0 | 0.1 | |
25/10/2022 |
39.89
|
201,200 | 40.66 | 40.66 | 37.90 | 36,800 | 0 | 1.8 | |
24/10/2022 |
40.66
|
145,200 | 41.04 | 41.04 | 38.20 | 16,400 | 200 | 0.8 | |
21/10/2022 |
41.04
|
130,100 | 41.96 | 41.96 | 40.27 | 3,700 | 4,400 | -0.0 | |
20/10/2022 |
41.96
|
116,700 | 41.89 | 41.96 | 41.12 | 0 | 400 | -0.0 | |
19/10/2022 |
41.89
|
44,200 | 41.66 | 42.58 | 41.35 | 7,100 | 3,200 | 0.2 | |
18/10/2022 |
41.66
|
65,000 | 41.35 | 42.19 | 40.74 | 2,900 | 200 | 0.1 | |
17/10/2022 |
41.35
|
50,600 | 41.81 | 42.12 | 40.43 | 4,900 | 17,800 | -0.7 | |
14/10/2022 |
41.81
|
73,700 | 41.35 | 42.19 | 41.35 | 1,400 | 9,000 | -0.4 | |
13/10/2022 |
41.35
|
97,200 | 41.35 | 41.35 | 40.43 | 0 | 400 | -0.0 | |
12/10/2022 |
41.35
|
178,200 | 41.04 | 41.35 | 39.81 | 10,900 | 22,212 | -0.6 | |
11/10/2022 |
41.04
|
196,200 | 42.19 | 42.19 | 40.43 | 19,300 | 600 | 1.0 | |
10/10/2022 |
42.19
|
310,600 | 42.19 | 42.96 | 39.97 | 5,000 | 0 | 0.3 | |
07/10/2022 |
42.19
|
257,200 | 43.50 | 43.80 | 40.74 | 93,000 | 500 | 5.1 | |
06/10/2022 |
43.50
|
99,900 | 43.73 | 44.42 | 42.96 | 2,900 | 900 | 0.1 | |
05/10/2022 |
43.73
|
65,300 | 43.57 | 44.03 | 42.50 | 2,600 | 0 | 0.1 | |
04/10/2022 |
43.57
|
97,000 | 44.26 | 44.42 | 42.58 | 4,800 | 0 | 0.3 | |
03/10/2022 |
44.26
|
71,600 | 44.34 | 44.49 | 42.81 | 800 | 6,600 | -0.3 | |
30/09/2022 |
44.34
|
112,500 | 44.34 | 44.34 | 43.27 | 5,300 | 0 | 0.3 | |
29/09/2022 |
44.34
|
45,100 | 44.34 | 44.49 | 43.73 | 500 | 0 | 0.0 | |
28/09/2022 |
44.34
|
134,200 | 44.49 | 44.49 | 42.73 | 0 | 700 | -0.0 | |
27/09/2022 |
44.49
|
51,600 | 44.42 | 45.18 | 44.42 | 0 | 18,200 | -1.1 | |
26/09/2022 |
44.42
|
119,900 | 46.41 | 46.80 | 44.34 | 0 | 233 | -0.0 | |
23/09/2022 |
46.41
|
20,300 | 46.41 | 46.72 | 46.03 | 300 | 0 | 0.0 | |
22/09/2022 |
46.41
|
62,000 | 46.41 | 46.95 | 45.26 | 400 | 3,100 | -0.2 | |
21/09/2022 |
46.41
|
13,600 | 46.57 | 46.57 | 45.64 | 300 | 26 | 0.0 | |
20/09/2022 |
46.57
|
49,700 | 46.26 | 47.10 | 45.80 | 200 | 6,100 | -0.4 |