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) |
|
14/02/2023 |
39.58
|
5,300 | 39.58 | 39.58 | 39.50 | 3,000 | 0 | 0.1 | |
13/02/2023 |
39.58
|
34,200 | 40.04 | 40.21 | 38.74 | 16,300 | 20,400 | -0.2 | |
10/02/2023 |
40.04
|
3,800 | 40.00 | 40.41 | 39.91 | 2,200 | 0 | 0.1 | |
09/02/2023 |
40.00
|
23,100 | 39.91 | 40.00 | 39.25 | 19,400 | 12,200 | 0.3 | |
08/02/2023 |
39.91
|
37,400 | 40.00 | 40.00 | 39.25 | 19,400 | 34,700 | -0.7 | |
07/02/2023 |
40.00
|
6,200 | 39.75 | 40.08 | 39.70 | 2,900 | 3,900 | -0.0 | |
06/02/2023 |
39.75
|
1,800 | 39.66 | 40.08 | 39.75 | 1,200 | 0 | 0.1 | |
03/02/2023 |
39.66
|
8,800 | 40.00 | 40.00 | 39.25 | 5,300 | 4,900 | 0.0 | |
02/02/2023 |
40.00
|
28,600 | 40.08 | 40.08 | 39.25 | 22,600 | 27,500 | -0.2 | |
01/02/2023 |
40.08
|
45,700 | 40.00 | 42.75 | 39.66 | 39,000 | 33,200 | 0.3 | |
31/01/2023 |
40.00
|
33,100 | 40.50 | 41.62 | 40.00 | 13,700 | 28,700 | -0.7 | |
30/01/2023 |
40.50
|
28,200 | 40.08 | 40.50 | 39.25 | 16,100 | 20,200 | -0.2 | |
27/01/2023 |
40.08
|
41,000 | 40.08 | 41.67 | 39.16 | 25,300 | 35,500 | -0.5 | |
19/01/2023 |
40.08
|
38,700 | 39.16 | 40.08 | 38.91 | 16,400 | 5,000 | 0.5 | |
18/01/2023 |
39.16
|
8,900 | 39.16 | 39.62 | 39.16 | 6,100 | 500 | 0.3 | |
17/01/2023 |
39.16
|
11,300 | 38.91 | 39.25 | 38.74 | 8,000 | 7,300 | 0.0 | |
16/01/2023 |
38.91
|
25,300 | 38.79 | 39.25 | 38.74 | 17,700 | 12,500 | 0.2 | |
13/01/2023 |
38.79
|
15,200 | 38.79 | 38.83 | 38.41 | 9,900 | 10,000 | -0.0 | |
12/01/2023 |
38.79
|
5,200 | 38.83 | 38.83 | 38.74 | 3,500 | 0 | 0.2 | |
11/01/2023 |
38.83
|
24,500 | 38.83 | 39.08 | 38.41 | 12,100 | 0 | 0.6 | |
10/01/2023 |
38.83
|
16,000 | 38.87 | 38.99 | 38.74 | 12,100 | 0 | 0.6 | |
09/01/2023 |
38.87
|
22,000 | 38.83 | 38.95 | 38.79 | 11,600 | 0 | 0.5 | |
06/01/2023 |
38.83
|
13,500 | 38.49 | 38.83 | 38.66 | 5,400 | 0 | 0.3 | |
05/01/2023 |
38.49
|
7,000 | 38.41 | 38.83 | 38.41 | 3,600 | 1,200 | 0.1 | |
04/01/2023 |
38.41
|
12,000 | 38.41 | 38.45 | 38.41 | 6,800 | 0 | 0.3 | |
03/01/2023 |
38.41
|
11,900 | 38.33 | 38.91 | 37.74 | 300 | 0 | 0.0 | |
30/12/2022 |
38.33
|
9,000 | 38.66 | 38.66 | 38.24 | 2,800 | 0 | 0.1 | |
29/12/2022 |
38.66
|
28,900 | 38.41 | 38.74 | 38.24 | 25,700 | 0 | 1.2 | |
28/12/2022 |
38.41
|
2,600 | 38.41 | 38.41 | 36.82 | 800 | 0 | 0.0 | |
27/12/2022 |
38.41
|
1,600 | 38.16 | 39.08 | 36.82 | 800 | 0 | 0.0 | |
26/12/2022 |
38.16
|
2,000 | 38.20 | 38.20 | 36.78 | 200 | 0 | 0.0 | |
23/12/2022 |
38.20
|
1,200 | 37.99 | 38.37 | 38.20 | 500 | 0 | 0.0 | |
22/12/2022 |
37.99
|
3,700 | 37.58 | 37.99 | 36.45 | 500 | 0 | 0.0 | |
21/12/2022 |
37.58
|
2,800 | 37.91 | 37.91 | 37.58 | 600 | 0 | 0.0 | |
20/12/2022 |
37.91
|
18,500 | 37.83 | 38.24 | 37.58 | 10,100 | 0 | 0.5 | |
19/12/2022 |
37.83
|
20,800 | 37.78 | 38.41 | 37.58 | 0 | 10,000 | -0.5 | |
16/12/2022 |
37.78
|
2,000 | 37.62 | 38.37 | 36.87 | 100 | 0 | 0.0 | |
15/12/2022 |
37.62
|
2,400 | 37.58 | 38.41 | 36.87 | 100 | 0 | 0.0 | |
14/12/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/12/2022 |
37.58
|
13,200 | 37.58 | 38.41 | 37.58 | 400 | 0 | 0.0 | |
13/12/2022 |
37.58
|
17,100 | 37.49 | 39.05 | 36.88 | 200 | 100 | 0.0 | |
12/12/2022 |
37.49
|
27,400 | 37.49 | 39.21 | 36.76 | 200 | 0 | 0.0 | |
09/12/2022 |
37.49
|
8,500 | 37.53 | 37.53 | 36.76 | 100 | 0 | 0.0 | |
08/12/2022 |
37.53
|
10,100 | 37.41 | 37.58 | 37.13 | 100 | 5,700 | -0.3 | |
07/12/2022 |
37.41
|
6,300 | 38.27 | 38.27 | 37.00 | 200 | 0 | 0.0 | |
06/12/2022 |
38.27
|
3,200 | 38.15 | 39.17 | 37.62 | 300 | 0 | 0.0 | |
05/12/2022 |
38.15
|
5,100 | 38.27 | 38.27 | 37.66 | 300 | 2,800 | -0.1 | |
02/12/2022 |
38.27
|
9,100 | 38.88 | 39.21 | 37.66 | 800 | 1,700 | -0.0 | |
01/12/2022 |
38.88
|
20,800 | 40.60 | 40.60 | 38.43 | 3,900 | 11,700 | -0.4 | |
30/11/2022 |
40.60
|
17,400 | 38.07 | 40.60 | 37.25 | 8,800 | 4,300 | 0.2 | |
29/11/2022 |
38.07
|
10,300 | 35.94 | 38.31 | 36.10 | 5,700 | 0 | 0.3 | |
28/11/2022 |
35.94
|
13,800 | 35.53 | 37.98 | 35.53 | 3,600 | 10,470 | -0.3 | |
25/11/2022 |
35.53
|
8,100 | 34.55 | 35.53 | 34.72 | 200 | 0 | 0.0 | |
24/11/2022 |
34.55
|
19,500 | 35.61 | 35.61 | 34.31 | 3,700 | 17,700 | -0.6 | |
23/11/2022 |
35.61
|
1,000 | 34.72 | 36.23 | 34.96 | 400 | 0 | 0.0 | |
22/11/2022 |
34.72
|
5,700 | 34.72 | 34.84 | 34.72 | 2,200 | 2,200 | 0 | |
21/11/2022 |
34.72
|
5,000 | 34.72 | 34.84 | 34.31 | 0 | 4,400 | -0.2 | |
18/11/2022 |
34.72
|
25,800 | 34.72 | 34.96 | 34.47 | 13,100 | 20,600 | -0.3 | |
17/11/2022 |
34.72
|
23,300 | 34.31 | 34.88 | 34.72 | 2,500 | 13,900 | -0.5 | |
16/11/2022 |
34.31
|
15,600 | 35.00 | 35.00 | 32.67 | 200 | 6,800 | -0.3 | |
15/11/2022 |
35.00
|
20,600 | 35.86 | 36.06 | 33.37 | 5,300 | 1,100 | 0.2 | |
14/11/2022 |
35.86
|
9,400 | 37.58 | 37.58 | 35.37 | 201 | 2,600 | -0.1 | |
11/11/2022 |
37.58
|
4,400 | 37.86 | 37.86 | 36.76 | 100 | 0 | 0.0 | |
10/11/2022 |
37.86
|
6,900 | 38.80 | 38.80 | 37.58 | 0 | 2,200 | -0.1 | |
09/11/2022 |
38.80
|
12,900 | 38.84 | 40.84 | 38.39 | 200 | 6,900 | -0.3 | |
08/11/2022 |
38.84
|
1,400 | 39.09 | 40.76 | 38.84 | 100 | 200 | -0.0 | |
07/11/2022 |
39.09
|
11,400 | 39.62 | 39.62 | 38.80 | 100 | 3,900 | -0.2 | |
04/11/2022 |
39.62
|
4,000 | 40.43 | 40.43 | 39.45 | 100 | 600 | -0.0 | |
03/11/2022 |
40.43
|
100 | 40.52 | 40.52 | 40.43 | 0 | 0 | -0.0 | |
02/11/2022 |
40.52
|
1,500 | 40.11 | 40.72 | 40.43 | 0 | 200 | -0.0 | |
01/11/2022 |
40.11
|
4,100 | 39.94 | 42.07 | 39.54 | 0 | 0 | 0.0 | |
31/10/2022 |
39.94
|
1,600 | 40.27 | 40.43 | 39.62 | 300 | 0 | 0.0 | |
28/10/2022 |
40.27
|
1,800 | 40.43 | 40.43 | 40.27 | 0 | 0 | 0.0 | |
27/10/2022 |
40.43
|
6,100 | 40.15 | 40.60 | 39.29 | 0 | 0 | 0 | |
26/10/2022 |
40.15
|
1,100 | 39.78 | 40.76 | 39.37 | 200 | 0 | 0.0 | |
25/10/2022 |
39.78
|
4,800 | 40.76 | 40.76 | 38.72 | 0 | 200 | -0.0 | |
24/10/2022 |
40.76
|
3,400 | 40.92 | 40.92 | 39.70 | 2,300 | 0 | 0.1 | |
21/10/2022 |
40.92
|
1,500 | 41.09 | 41.09 | 40.43 | 0 | 0 | 0 | |
20/10/2022 |
41.09
|
2,900 | 41.01 | 41.09 | 39.62 | 200 | 0 | 0.0 | |
19/10/2022 |
41.01
|
4,300 | 41.17 | 41.25 | 40.84 | 0 | 0 | 0 | |
18/10/2022 |
41.17
|
5,000 | 39.62 | 41.58 | 40.84 | 200 | 1,300 | -0.1 | |
17/10/2022 |
39.62
|
5,300 | 40.43 | 40.84 | 39.62 | 2,900 | 0 | 0.1 | |
14/10/2022 |
40.43
|
3,400 | 40.80 | 40.80 | 39.29 | 0 | 0 | 0.0 | |
13/10/2022 |
40.80
|
21,400 | 39.78 | 40.80 | 40.03 | 100 | 0 | 0.0 | |
12/10/2022 |
39.78
|
4,600 | 38.72 | 39.78 | 39.21 | 100 | 0 | 0.0 | |
11/10/2022 |
38.72
|
11,500 | 39.86 | 40.19 | 38.72 | 0 | 1,000 | -0.0 | |
10/10/2022 |
39.86
|
6,000 | 40.43 | 41.50 | 39.13 | 300 | 100 | 0.0 | |
07/10/2022 |
40.43
|
7,000 | 41.01 | 41.17 | 40.11 | 1,200 | 0 | 0.1 | |
06/10/2022 |
41.01
|
11,000 | 41.58 | 41.58 | 38.68 | 100 | 0 | 0.0 | |
05/10/2022 |
41.58
|
4,600 | 41.25 | 41.66 | 40.84 | 100 | 700 | -0.0 | |
04/10/2022 |
41.25
|
7,000 | 41.66 | 41.66 | 41.09 | 0 | 1,300 | -0.1 | |
03/10/2022 |
41.66
|
4,100 | 41.99 | 41.99 | 41.09 | 2,200 | 1,100 | 0.1 | |
30/09/2022 |
41.99
|
12,600 | 41.99 | 41.99 | 40.52 | 1,600 | 0 | 0.1 | |
29/09/2022 |
41.99
|
1,300 | 41.33 | 42.31 | 41.99 | 0 | 0 | 0.0 | |
28/09/2022 |
41.33
|
8,900 | 42.07 | 42.07 | 41.01 | 100 | 0 | 0.0 | |
27/09/2022 |
42.07
|
2,000 | 41.58 | 42.39 | 40.92 | 500 | 100 | 0.0 | |
26/09/2022 |
41.58
|
6,200 | 41.99 | 41.99 | 41.17 | 0 | 0 | -0.0 | |
23/09/2022 |
41.99
|
300 | 41.99 | 41.99 | 41.99 | 0 | 0 | -0.0 | |
22/09/2022 |
41.99
|
5,100 | 41.99 | 41.99 | 41.66 | 0 | 120 | -0.0 | |
21/09/2022 |
41.99
|
2,900 | 41.66 | 42.39 | 41.66 | 300 | 0 | 0.0 | |
20/09/2022 |
41.66
|
19,600 | 42.48 | 42.48 | 40.84 | 100 | 9,000 | -0.5 |