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) |
0.20 | 0.36% | 157,100 | -42,000 | -2.3 |
54.80
55.50
55.20
|
2 tháng
(2024-07-22) |
-1.60 | -2.81% | 368,500 | -81,699 | -4.5 |
54.30
57
55.20
|
3 tháng
(2024-06-21) |
-2 | -3.48% | 678,900 | -87,699 | -4.8 |
54.30
58.40
55.20
|
6 tháng
(2024-03-25) |
-1.50 | -2.64% | 1,388,800 | -145,994 | -8.1 |
54.30
58.40
55.20
|
12 tháng
(2023-09-25) |
5.76 | 11.61% | 3,707,600 | -265,394 | -14.5 |
48.52
58.40
55.20
|
24 tháng
(2022-09-30) |
9.71 | 21.26% | 7,947,000 | -582,367 | -32.4 |
41.77
58.40
55.20
|
36 tháng
(2021-10-05) |
18.84 | 51.53% | 11,049,800 | -291,334 | -18.0 |
36.56
58.40
55.20
|
60 tháng
(2019-10-16) |
12.69 | 29.70% | 17,941,500 | -670,595 | -34.7 |
32.52
58.40
55.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
46.68
|
2,000 | 47.04 | 47.04 | 45.52 | 100 | 0 | 0.0 | |
13/02/2023 |
47.04
|
7,100 | 46.86 | 47.04 | 45.70 | 400 | 0 | 0.0 | |
10/02/2023 |
46.86
|
12,100 | 47.75 | 47.75 | 44.45 | 800 | 0 | 0.0 | |
09/02/2023 |
47.75
|
16,000 | 47.75 | 47.75 | 46.24 | 2,300 | 2,000 | 0.0 | |
08/02/2023 |
47.75
|
4,500 | 47.57 | 48.11 | 47.22 | 200 | 0 | 0.0 | |
07/02/2023 |
47.57
|
3,400 | 47.66 | 47.93 | 47.31 | 200 | 0 | 0.0 | |
06/02/2023 |
47.66
|
3,200 | 47.57 | 47.75 | 47.22 | 100 | 1,400 | -0.1 | |
03/02/2023 |
47.57
|
4,000 | 48.11 | 48.11 | 47.31 | 0 | 8 | -0.0 | |
02/02/2023 |
48.11
|
10,400 | 48.20 | 48.20 | 47.13 | 100 | 1,900 | -0.1 | |
01/02/2023 |
48.20
|
7,100 | 48.65 | 48.65 | 47.31 | 100 | 2,600 | -0.1 | |
31/01/2023 |
48.65
|
27,800 | 48.20 | 48.82 | 47.31 | 10,300 | 18,600 | -0.5 | |
30/01/2023 |
48.20
|
7,300 | 48.29 | 48.65 | 47.84 | 200 | 1,400 | -0.1 | |
27/01/2023 |
48.29
|
5,100 | 47.31 | 49.54 | 47.57 | 600 | 0 | 0.0 | |
19/01/2023 |
47.31
|
1,800 | 47.75 | 48.02 | 46.86 | 100 | 100 | 0 | |
18/01/2023 |
47.75
|
30,000 | 47.66 | 47.75 | 46.86 | 3,400 | 0 | 0.2 | |
17/01/2023 |
47.66
|
8,900 | 48.02 | 48.02 | 46.06 | 1,300 | 0 | 0.1 | |
16/01/2023 |
48.02
|
10,700 | 48.11 | 49.45 | 47.49 | 5,800 | 339 | 0.3 | |
13/01/2023 |
48.11
|
27,400 | 46.06 | 48.65 | 45.70 | 7,800 | 0 | 0.4 | |
12/01/2023 |
46.06
|
8,600 | 45.70 | 46.33 | 45.70 | 100 | 0 | 0.0 | |
11/01/2023 |
45.70
|
4,700 | 45.97 | 46.41 | 45.52 | 1,100 | 900 | 0.0 | |
10/01/2023 |
45.97
|
3,800 | 45.88 | 45.97 | 45.52 | 300 | 300 | 0 | |
09/01/2023 |
45.88
|
6,500 | 45.88 | 46.77 | 45.61 | 400 | 0 | 0.0 | |
06/01/2023 |
45.88
|
1,100 | 45.79 | 45.88 | 45.16 | 200 | 0 | 0.0 | |
05/01/2023 |
45.79
|
2,900 | 45.79 | 46.41 | 45.52 | 200 | 0 | 0.0 | |
04/01/2023 |
45.79
|
3,000 | 45.97 | 47.22 | 45.70 | 600 | 0 | 0.0 | |
03/01/2023 |
45.97
|
13,200 | 45.88 | 46.06 | 44.81 | 1,200 | 0 | 0.1 | |
30/12/2022 |
45.88
|
3,400 | 44.90 | 47.93 | 44.50 | 700 | 200 | 0.0 | |
29/12/2022 |
44.90
|
3,000 | 45.25 | 45.34 | 44.72 | 1,000 | 0 | 0.1 | |
28/12/2022 |
45.25
|
2,500 | 44.90 | 45.25 | 44.36 | 400 | 0 | 0.0 | |
27/12/2022 |
44.90
|
500 | 44.90 | 45.25 | 44.18 | 100 | 0 | 0.0 | |
26/12/2022 |
44.90
|
4,500 | 44.90 | 45.34 | 44.09 | 300 | 0 | 0.0 | |
23/12/2022 |
44.90
|
3,200 | 45.25 | 45.34 | 44.18 | 200 | 1,000 | -0.0 | |
22/12/2022 |
45.25
|
3,900 | 45.25 | 45.52 | 44.32 | 500 | 0 | 0.0 | |
21/12/2022 |
45.25
|
11,100 | 45.16 | 45.34 | 44.63 | 1,200 | 0 | 0.1 | |
20/12/2022 |
45.16
|
12,900 | 45.43 | 45.43 | 44.58 | 600 | 47 | 0.0 | |
19/12/2022 |
45.43
|
1,800 | 45.52 | 45.52 | 44.81 | 200 | 101 | 0.0 | |
16/12/2022 |
45.52
|
5,100 | 45.61 | 45.61 | 44.72 | 1,700 | 4 | 0.1 | |
15/12/2022 |
45.61
|
4,400 | 45.52 | 45.61 | 44.63 | 1,100 | 1 | 0.1 | |
14/12/2022 |
45.52
|
2,400 | 45.61 | 45.61 | 44.72 | 300 | 1 | 0.0 | |
13/12/2022 |
45.61
|
33,700 | 44.18 | 45.97 | 43.74 | 27,200 | 0 | 1.4 | |
12/12/2022 |
44.18
|
19,400 | 44.00 | 44.54 | 43.74 | 12,500 | 1 | 0.6 | |
09/12/2022 |
44.00
|
2,900 | 43.87 | 44.09 | 43.29 | 500 | 0 | 0.0 | |
08/12/2022 |
43.87
|
27,200 | 43.47 | 44.09 | 42.67 | 6,800 | 5,800 | 0.0 | |
07/12/2022 |
43.47
|
3,300 | 43.74 | 43.74 | 42.84 | 100 | 0 | 0.0 | |
06/12/2022 |
43.74
|
3,500 | 44.32 | 44.36 | 43.29 | 300 | 0 | 0.0 | |
05/12/2022 |
44.32
|
1,000 | 44.27 | 45.43 | 43.42 | 400 | 3 | 0.0 | |
02/12/2022 |
44.27
|
10,600 | 43.74 | 44.27 | 42.89 | 5,800 | 5,500 | 0.0 | |
01/12/2022 |
43.74
|
9,100 | 45.88 | 46.33 | 42.84 | 300 | 0 | 0.0 | |
30/11/2022 |
45.88
|
12,100 | 44.72 | 47.22 | 43.34 | 9,600 | 3,000 | 0.3 | |
29/11/2022 |
44.72
|
7,300 | 43.92 | 45.97 | 43.02 | 5,900 | 0 | 0.3 | |
28/11/2022 |
43.92
|
11,700 | 42.84 | 44.18 | 42.35 | 10,000 | 143 | 0.5 | |
25/11/2022 |
42.84
|
15,100 | 42.22 | 43.47 | 41.95 | 12,300 | 0 | 0.6 | |
24/11/2022 |
42.22
|
1,000 | 42.09 | 42.22 | 41.19 | 100 | 0 | 0.0 | |
23/11/2022 |
42.09
|
6,100 | 41.77 | 42.22 | 41.01 | 2,200 | 1,500 | 0.0 | |
22/11/2022 |
41.77
|
4,200 | 42.26 | 42.31 | 41.68 | 200 | 0 | 0.0 | |
21/11/2022 |
42.26
|
10,900 | 42.35 | 42.40 | 41.46 | 400 | 4,400 | -0.2 | |
18/11/2022 |
42.35
|
2,800 | 42.40 | 42.75 | 41.10 | 100 | 0 | 0.0 | |
17/11/2022 |
42.40
|
4,400 | 43.16 | 43.42 | 42.04 | 0 | 1,200 | -0.1 | |
16/11/2022 |
43.16
|
7,500 | 43.20 | 43.20 | 40.66 | 0 | 0 | 0.1 | |
15/11/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
15/11/2022 |
43.20
|
14,100 | 42.40 | 43.65 | 39.81 | 2,800 | 200 | 0.1 | |
14/11/2022 |
42.40
|
38,700 | 44.56 | 44.56 | 41.45 | 200 | 0 | 0.0 | |
11/11/2022 |
44.56
|
7,000 | 44.13 | 44.56 | 43.70 | 0 | 0 | -0.0 | |
10/11/2022 |
44.13
|
15,000 | 44.82 | 45.08 | 43.26 | 200 | 500 | -0.0 | |
09/11/2022 |
44.82
|
5,500 | 44.56 | 45.43 | 44.21 | 1,800 | 0 | 0.1 | |
08/11/2022 |
44.56
|
4,200 | 44.73 | 44.73 | 43.26 | 1,200 | 20 | 0.1 | |
07/11/2022 |
44.73
|
13,600 | 44.99 | 45.95 | 44.13 | 2,500 | 0 | 0.1 | |
04/11/2022 |
44.99
|
17,000 | 45.17 | 45.17 | 44.65 | 13,900 | 0 | 0.7 | |
03/11/2022 |
45.17
|
15,400 | 45.34 | 46.20 | 45.17 | 13,100 | 0 | 0.7 | |
02/11/2022 |
45.34
|
47,200 | 45.77 | 45.77 | 44.99 | 37,600 | 9,000 | 1.5 | |
01/11/2022 |
45.77
|
35,600 | 45.34 | 46.20 | 45.17 | 4,700 | 12,000 | -0.4 | |
31/10/2022 |
45.34
|
25,400 | 45.69 | 46.72 | 44.99 | 5,400 | 0 | 0.3 | |
28/10/2022 |
45.69
|
37,800 | 43.13 | 46.12 | 44.13 | 3,000 | 8,200 | -0.3 | |
27/10/2022 |
43.13
|
13,600 | 42.35 | 43.18 | 41.62 | 1,500 | 100 | 0.1 | |
26/10/2022 |
42.35
|
600 | 42.53 | 42.83 | 41.58 | 200 | 0 | 0.0 | |
25/10/2022 |
42.53
|
5,900 | 41.97 | 43.00 | 41.45 | 500 | 3,000 | -0.1 | |
24/10/2022 |
41.97
|
23,800 | 42.66 | 43.78 | 41.53 | 13,100 | 0 | 0.6 | |
21/10/2022 |
42.66
|
23,100 | 43.26 | 43.26 | 42.48 | 18,500 | 4,100 | 0.7 | |
20/10/2022 |
43.26
|
49,100 | 43.22 | 43.61 | 43.18 | 45,700 | 40,300 | 0.3 | |
19/10/2022 |
43.22
|
19,100 | 42.40 | 43.22 | 42.40 | 11,300 | 10,000 | 0.1 | |
18/10/2022 |
42.40
|
15,600 | 42.40 | 43.26 | 41.97 | 6,000 | 0 | 0.3 | |
17/10/2022 |
42.40
|
20,000 | 42.40 | 43.61 | 42.05 | 10,100 | 0 | 0.5 | |
14/10/2022 |
42.40
|
46,300 | 42.40 | 42.40 | 42.27 | 0 | 0 | -0.0 | |
13/10/2022 |
42.40
|
5,900 | 42.40 | 43.09 | 42.01 | 200 | 600 | -0.0 | |
12/10/2022 |
42.40
|
2,700 | 42.40 | 43.96 | 41.14 | 100 | 0 | 0.0 | |
11/10/2022 |
42.40
|
15,200 | 42.40 | 43.44 | 41.10 | 100 | 600 | -0.0 | |
10/10/2022 |
42.40
|
5,000 | 43.09 | 43.09 | 42.40 | 0 | 0 | 0.0 | |
07/10/2022 |
43.09
|
13,700 | 42.66 | 43.09 | 41.45 | 900 | 0 | 0.0 | |
06/10/2022 |
42.66
|
2,900 | 43.09 | 44.04 | 42.66 | 100 | 600 | -0.0 | |
05/10/2022 |
43.09
|
7,000 | 43.26 | 43.26 | 42.48 | 0 | 0 | 0.1 | |
04/10/2022 |
43.26
|
32,000 | 44.13 | 44.13 | 42.83 | 1,000 | 0 | 0.1 | |
03/10/2022 |
44.13
|
6,300 | 45.69 | 45.69 | 43.70 | 0 | 0 | 0.0 | |
30/09/2022 |
45.69
|
6,100 | 44.91 | 45.69 | 44.30 | 900 | 100 | 0.0 | |
29/09/2022 |
44.91
|
19,400 | 44.91 | 44.91 | 44.39 | 200 | 1 | 0.0 | |
28/09/2022 |
44.91
|
1,700 | 44.99 | 44.99 | 44.30 | 0 | 0 | 0.0 | |
27/09/2022 |
44.99
|
5,400 | 44.73 | 45.43 | 44.73 | 100 | 10 | 0.0 | |
26/09/2022 |
44.73
|
12,700 | 46.38 | 46.38 | 44.65 | 200 | 0 | 0.0 | |
23/09/2022 |
46.38
|
3,800 | 46.20 | 46.55 | 45.43 | 1,100 | 0 | 0.1 | |
22/09/2022 |
46.20
|
7,400 | 46.72 | 46.72 | 45.43 | 200 | 0 | 0.0 | |
21/09/2022 |
46.72
|
1,500 | 46.72 | 46.72 | 45.77 | 100 | 0 | 0.0 | |
20/09/2022 |
46.72
|
4,300 | 46.72 | 47.42 | 45.51 | 600 | 0 | 0.0 |