Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.10 | 0.20% | 857,000 | -2,000 | -0.1 |
49.05
50.50
49.50
|
2 tháng
(2024-09-23) |
0.80 | 1.64% | 1,880,900 | -40,300 | -2.0 |
48.60
50.50
49.50
|
3 tháng
(2024-08-23) |
0.50 | 1.02% | 1,988,900 | -52,400 | -2.6 |
48.40
51
49.50
|
6 tháng
(2024-05-27) |
1.30 | 2.70% | 3,740,100 | -146,000 | -7.2 |
47.10
51
49.50
|
12 tháng
(2023-11-27) |
11.49 | 30.25% | 12,246,300 | -1,668,600 | -72.3 |
37.77
51.30
49.50
|
24 tháng
(2022-12-02) |
17.60 | 55.16% | 34,372,000 | -4,380,122 | -170.9 |
29.35
51.30
49.50
|
36 tháng
(2021-12-07) |
17.80 | 56.13% | 108,205,100 | -7,572,547 | -291.1 |
24.61
51.30
49.50
|
60 tháng
(2019-12-18) |
28.14 | 131.74% | 295,070,530 | -11,689,817 | -311.8 |
13.22
51.30
49.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2023 |
35.88
|
47,300 | 35.79 | 37.67 | 35.64 | 5,200 | 1,200 | 0.2 | |
18/04/2023 |
35.79
|
11,900 | 35.69 | 35.79 | 35.69 | 0 | 0 | 0.1 | |
17/04/2023 |
35.69
|
46,800 | 35.55 | 35.79 | 34.94 | 1,500 | 100 | 0.1 | |
14/04/2023 |
35.55
|
39,300 | 35.55 | 35.83 | 35.55 | 1,800 | 0 | 0.1 | |
13/04/2023 |
35.55
|
108,100 | 35.55 | 35.88 | 35.55 | 100 | 0 | 0.0 | |
12/04/2023 |
35.55
|
13,300 | 35.83 | 35.88 | 35.55 | 1,300 | 0 | 0.0 | |
11/04/2023 |
35.83
|
599,300 | 35.69 | 35.83 | 35.41 | 100 | 0 | 0.0 | |
10/04/2023 |
35.69
|
9,400 | 35.79 | 35.79 | 35.31 | 200 | 0 | 0.0 | |
07/04/2023 |
35.79
|
112,900 | 35.41 | 35.88 | 35.50 | 300 | 350 | -0.0 | |
06/04/2023 |
35.41
|
373,100 | 35.17 | 35.60 | 35.17 | 0 | 100 | -0.0 | |
05/04/2023 |
35.17
|
357,300 | 34.65 | 35.31 | 34.70 | 1,000 | 500 | 0.0 | |
04/04/2023 |
34.65
|
30,400 | 34.09 | 34.94 | 34.09 | 0 | 3,300 | -0.1 | |
03/04/2023 |
34.09
|
5,000 | 34.09 | 34.32 | 34.09 | 0 | 1,500 | -0.1 | |
31/03/2023 |
34.09
|
4,400 | 34.28 | 34.89 | 33.71 | 0 | 300 | -0.0 | |
30/03/2023 |
34.28
|
47,500 | 34.28 | 34.61 | 34.09 | 200 | 1,300 | -0.0 | |
29/03/2023 |
34.28
|
40,000 | 34.61 | 34.84 | 34.28 | 0 | 300 | -0.0 | |
28/03/2023 |
34.61
|
15,700 | 34.70 | 34.94 | 33.99 | 0 | 1,400 | -0.1 | |
27/03/2023 |
34.70
|
171,200 | 34.61 | 34.94 | 34.61 | 0 | 100 | -0.0 | |
24/03/2023 |
34.61
|
4,500 | 35.13 | 35.13 | 34.61 | 1,400 | 0 | 0.1 | |
23/03/2023 |
35.13
|
14,000 | 35.13 | 35.31 | 34.98 | 500 | 0 | 0.0 | |
22/03/2023 |
35.13
|
11,000 | 34.94 | 35.13 | 34.79 | 2,500 | 0 | 0.1 | |
21/03/2023 |
34.94
|
211,100 | 34.46 | 35.13 | 33.99 | 0 | 152,500 | 0.0 | |
20/03/2023 |
34.46
|
228,700 | 34.51 | 35.22 | 33.99 | 1,200 | 151,300 | -5.5 | |
17/03/2023 |
34.51
|
276,900 | 34.89 | 35.31 | 34.51 | 1,000 | 150,000 | -5.4 | |
16/03/2023 |
34.89
|
20,400 | 34.65 | 35.36 | 34.89 | 1,000 | 150,700 | -5.5 | |
15/03/2023 |
34.65
|
206,000 | 34.65 | 35.36 | 34.46 | 4,500 | 160,100 | -5.7 | |
14/03/2023 |
34.65
|
108,900 | 34.94 | 34.98 | 34.61 | 200 | 107,500 | -3.9 | |
13/03/2023 |
34.94
|
168,300 | 35.41 | 35.41 | 34.94 | 1,100 | 100,000 | -3.7 | |
10/03/2023 |
35.41
|
6,700 | 35.36 | 35.41 | 35.31 | 2,100 | 300 | 0.1 | |
09/03/2023 |
35.36
|
110,600 | 35.17 | 35.41 | 35.13 | 2,000 | 2,300 | -0.0 | |
08/03/2023 |
35.17
|
3,700 | 35.08 | 35.17 | 34.94 | 100 | 0 | 0.0 | |
07/03/2023 |
35.08
|
65,800 | 35.13 | 35.27 | 34.84 | 300 | 0 | 0.0 | |
06/03/2023 |
35.13
|
62,400 | 35.13 | 35.31 | 34.84 | 5,200 | 0 | 0.2 | |
03/03/2023 |
35.13
|
35,300 | 35.22 | 35.31 | 34.84 | 600 | 0 | 0.0 | |
02/03/2023 |
35.22
|
93,300 | 34.94 | 35.22 | 34.70 | 5,900 | 0 | 0.2 | |
01/03/2023 |
34.94
|
102,800 | 34.75 | 35.22 | 34.65 | 11,300 | 16,200 | -0.2 | |
28/02/2023 |
34.75
|
356,900 | 34.94 | 35.31 | 34.65 | 1,600 | 165,100 | -6.0 | |
27/02/2023 |
34.94
|
229,300 | 35.22 | 35.27 | 34.89 | 2,800 | 132,000 | -4.8 | |
24/02/2023 |
35.22
|
30,300 | 34.94 | 35.31 | 34.94 | 1,302 | 0 | 0.0 | |
23/02/2023 |
34.94
|
253,900 | 35.17 | 35.31 | 33.80 | 6,400 | 100,100 | -3.5 | |
22/02/2023 |
35.17
|
155,000 | 35.03 | 35.27 | 35.03 | 7,800 | 100,000 | -3.4 | |
21/02/2023 |
35.03
|
211,500 | 34.84 | 35.41 | 34.84 | 11,000 | 100,000 | -3.3 | |
20/02/2023 |
34.84
|
216,900 | 34.70 | 34.94 | 34.65 | 9,800 | 100,000 | -3.3 | |
17/02/2023 |
34.70
|
206,600 | 34.79 | 34.84 | 34.70 | 3,949 | 100,000 | -3.5 | |
16/02/2023 |
34.79
|
648,500 | 34.79 | 34.98 | 34.09 | 1,000 | 192,300 | -7.0 | |
15/02/2023 |
34.79
|
184,200 | 34.75 | 34.94 | 34.75 | 1,900 | 13,800 | -0.4 | |
14/02/2023 |
34.75
|
128,900 | 33.99 | 34.89 | 33.99 | 6,300 | 200 | 0.2 | |
13/02/2023 |
33.99
|
87,100 | 34.46 | 34.65 | 33.61 | 1,700 | 700 | 0.0 | |
10/02/2023 |
34.46
|
142,600 | 34.51 | 34.84 | 34.46 | 2,800 | 0 | 0.1 | |
09/02/2023 |
34.51
|
46,800 | 34.37 | 34.56 | 34.18 | 800 | 0 | 0.0 | |
08/02/2023 |
34.37
|
11,200 | 34.28 | 34.46 | 34.18 | 600 | 300 | 0.0 | |
07/02/2023 |
34.28
|
68,500 | 34.28 | 34.75 | 34.09 | 300 | 3,000 | -0.1 | |
06/02/2023: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
06/02/2023 |
34.28
|
69,900 | 34.18 | 34.84 | 33.99 | 800 | 0 | 0.0 | |
03/02/2023 |
34.18
|
27,800 | 34.32 | 34.64 | 34.09 | 0 | 600 | -0.0 | |
02/02/2023 |
34.32
|
18,700 | 34.09 | 34.32 | 33.63 | 0 | 200 | -0.0 | |
01/02/2023 |
34.09
|
16,600 | 34.09 | 34.50 | 34.09 | 0 | 300 | -0.0 | |
31/01/2023 |
34.09
|
16,000 | 34.00 | 34.18 | 33.18 | 0 | 0 | -0.0 | |
30/01/2023 |
34.00
|
185,000 | 33.63 | 34.45 | 33.50 | 500 | 1,700 | -0.0 | |
27/01/2023 |
33.63
|
6,800 | 34.27 | 34.45 | 33.63 | 1,200 | 0 | 0.0 | |
19/01/2023 |
34.27
|
53,600 | 34.45 | 34.64 | 32.36 | 900 | 30,500 | -1.1 | |
18/01/2023 |
34.45
|
12,800 | 34.64 | 34.64 | 34.23 | 700 | 800 | -0.0 | |
17/01/2023 |
34.64
|
43,700 | 34.45 | 35.09 | 34.36 | 1,100 | 4,000 | -0.1 | |
16/01/2023 |
34.45
|
330,700 | 33.91 | 34.45 | 34.00 | 400 | 2,500 | -0.1 | |
13/01/2023 |
33.91
|
49,600 | 33.95 | 34.41 | 33.73 | 0 | 5,000 | -0.2 | |
12/01/2023 |
33.95
|
58,100 | 34.00 | 34.36 | 33.95 | 0 | 2,100 | -0.1 | |
11/01/2023 |
34.00
|
276,900 | 34.04 | 34.64 | 34.00 | 1,000 | 3,500 | -0.1 | |
10/01/2023 |
34.04
|
156,400 | 33.73 | 35.00 | 33.73 | 610 | 4,000 | -0.1 | |
09/01/2023 |
33.73
|
158,300 | 33.73 | 33.86 | 33.63 | 200 | 2,400 | -0.1 | |
06/01/2023 |
33.73
|
525,700 | 33.73 | 33.73 | 33.50 | 200 | 1,900 | -0.1 | |
05/01/2023 |
33.73
|
556,900 | 33.73 | 33.77 | 33.45 | 100 | 0 | 0.0 | |
04/01/2023 |
33.73
|
139,200 | 33.73 | 33.82 | 33.27 | 1,000 | 1,900 | -0.0 | |
03/01/2023 |
33.73
|
11,800 | 33.73 | 33.73 | 33.22 | 3,200 | 300 | 0.1 | |
30/12/2022 |
33.73
|
78,300 | 32.81 | 33.73 | 32.77 | 20,400 | 2,000 | 0.7 | |
29/12/2022 |
32.81
|
5,200 | 32.81 | 32.81 | 31.86 | 300 | 500 | -0.0 | |
28/12/2022 |
32.81
|
33,300 | 32.77 | 33.73 | 32.36 | 30,000 | 500 | 1.1 | |
27/12/2022 |
32.77
|
114,700 | 32.95 | 32.95 | 32.54 | 40,000 | 2,200 | 1.4 | |
26/12/2022 |
32.95
|
50,100 | 32.81 | 33.27 | 32.40 | 40,900 | 0 | 1.5 | |
23/12/2022 |
32.81
|
41,100 | 32.81 | 32.81 | 32.36 | 40,000 | 400 | 1.4 | |
22/12/2022 |
32.81
|
45,400 | 32.72 | 32.81 | 32.40 | 40,600 | 800 | 1.4 | |
21/12/2022 |
32.72
|
47,400 | 32.63 | 32.72 | 31.95 | 41,300 | 200 | 1.5 | |
20/12/2022 |
32.63
|
79,900 | 33.04 | 33.18 | 30.76 | 43,300 | 200 | 1.5 | |
19/12/2022 |
33.04
|
44,300 | 32.72 | 33.91 | 32.72 | 40,000 | 800 | 1.4 | |
16/12/2022 |
32.72
|
36,500 | 32.22 | 32.72 | 32.13 | 30,300 | 900 | 1.1 | |
15/12/2022 |
32.22
|
71,300 | 30.99 | 32.63 | 30.99 | 50,800 | 400 | 1.8 | |
14/12/2022 |
30.99
|
57,200 | 30.90 | 31.40 | 30.54 | 52,500 | 500 | 1.8 | |
13/12/2022 |
30.90
|
5,600 | 30.90 | 31.17 | 30.44 | 0 | 500 | -0.0 | |
12/12/2022 |
30.90
|
52,600 | 30.99 | 31.49 | 30.81 | 2,100 | 0 | 0.1 | |
09/12/2022 |
30.99
|
11,900 | 30.35 | 31.13 | 30.35 | 600 | 0 | 0.0 | |
08/12/2022 |
30.35
|
10,500 | 29.99 | 30.72 | 29.99 | 400 | 300 | 0.0 | |
07/12/2022 |
29.99
|
7,000 | 29.35 | 30.99 | 28.80 | 300 | 500 | -0.0 | |
06/12/2022 |
29.35
|
19,200 | 30.54 | 31.72 | 29.35 | 100 | 300 | -0.0 | |
05/12/2022 |
30.54
|
36,300 | 31.90 | 32.45 | 30.54 | 0 | 2,594 | -0.1 | |
02/12/2022 |
31.90
|
29,100 | 32.72 | 32.72 | 31.26 | 5,300 | 18,039 | -0.4 | |
01/12/2022 |
32.72
|
28,700 | 32.81 | 33.27 | 31.63 | 14,200 | 1,800 | 0.4 | |
30/11/2022 |
32.81
|
94,300 | 31.58 | 32.81 | 30.81 | 400 | 1,900 | -0.1 | |
29/11/2022 |
31.58
|
16,500 | 31.81 | 31.90 | 29.90 | 1,500 | 2,200 | -0.0 | |
28/11/2022 |
31.81
|
148,400 | 30.81 | 31.95 | 30.72 | 300 | 2,600 | -0.1 | |
25/11/2022 |
30.81
|
172,500 | 28.85 | 30.85 | 28.53 | 41,100 | 1,700 | 1.3 | |
24/11/2022 |
28.85
|
25,400 | 29.49 | 29.62 | 28.80 | 400 | 400 | 0 | |
23/11/2022 |
29.49
|
115,100 | 27.98 | 29.62 | 26.52 | 41,000 | 1,100 | 1.3 |