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) |
-0.10 | -0.23% | 13,410,900 | 1,055,010 | 46.3 |
43.20
45.10
44.30
|
2 tháng
(2024-07-22) |
2.10 | 4.98% | 35,717,800 | 1,540,699 | 67.1 |
40.20
45.10
44.30
|
3 tháng
(2024-06-21) |
-4.90 | -9.96% | 78,115,800 | 1,302,229 | 56.0 |
40.20
49.20
44.30
|
6 tháng
(2024-03-25) |
7.90 | 21.70% | 182,894,600 | -22,168,016 | -878.1 |
35.30
49.20
44.30
|
12 tháng
(2023-09-25) |
11.34 | 34.43% | 236,067,700 | -28,384,157 | -1,110.7 |
31.71
49.20
44.30
|
24 tháng
(2022-09-30) |
8.72 | 24.51% | 309,879,540 | -42,166,338 | -1,657.5 |
30.55
49.20
44.30
|
36 tháng
(2021-10-05) |
11.25 | 34.03% | 359,990,324 | -47,388,963 | -1,881.1 |
30.55
49.20
44.30
|
60 tháng
(2019-10-16) |
12.91 | 41.14% | 468,204,443 | -47,529,014 | -1,859.3 |
17.82
49.20
44.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2023 |
34.29
|
78,042 | 34.74 | 34.83 | 33.93 | 1,000 | 0 | 0.0 | |
10/02/2023 |
34.74
|
25,521 | 34.56 | 35.18 | 34.29 | 8,300 | 0 | 0.3 | |
09/02/2023 |
34.56
|
537,405 | 35.63 | 35.81 | 33.85 | 14,300 | 500,000 | -18.7 | |
08/02/2023 |
35.63
|
539,901 | 35.98 | 36.07 | 35.54 | 452,300 | 460,400 | -0.3 | |
07/02/2023 |
35.98
|
50,330 | 36.07 | 36.34 | 35.89 | 27,900 | 0 | 1.1 | |
06/02/2023 |
36.07
|
70,801 | 35.89 | 36.25 | 35.81 | 26,000 | 2,500 | 1.0 | |
03/02/2023 |
35.89
|
62,643 | 35.81 | 36.43 | 35.81 | 31,400 | 800 | 1.2 | |
02/02/2023 |
35.81
|
47,739 | 35.98 | 36.43 | 35.81 | 17,800 | 0 | 0.7 | |
01/02/2023 |
35.98
|
101,617 | 36.61 | 37.23 | 35.98 | 0 | 4,400 | -0.2 | |
31/01/2023 |
36.61
|
180,140 | 35.81 | 36.96 | 35.63 | 23,400 | 0 | 1.0 | |
30/01/2023 |
35.81
|
159,986 | 35.27 | 35.81 | 35.18 | 129,700 | 0 | 5.2 | |
27/01/2023 |
35.27
|
156,314 | 33.85 | 35.63 | 34.74 | 133,200 | 0 | 5.3 | |
19/01/2023 |
33.85
|
34,212 | 33.76 | 33.93 | 33.67 | 6,100 | 0 | 0.2 | |
18/01/2023 |
33.76
|
49,003 | 33.93 | 33.93 | 33.67 | 3,200 | 19,800 | -0.6 | |
17/01/2023 |
33.93
|
73,800 | 33.40 | 34.02 | 33.40 | 39,800 | 54,900 | -0.6 | |
16/01/2023 |
33.40
|
278,467 | 34.29 | 34.47 | 32.78 | 4,700 | 247,700 | -9.1 | |
13/01/2023 |
34.29
|
133,615 | 34.56 | 34.56 | 34.20 | 153,500 | 213,800 | -2.3 | |
12/01/2023 |
34.56
|
9,501 | 34.74 | 34.74 | 34.47 | 0 | 2,700 | -0.1 | |
11/01/2023 |
34.74
|
32,600 | 34.65 | 34.83 | 34.38 | 3,300 | 9,600 | -0.2 | |
10/01/2023 |
34.65
|
16,900 | 34.91 | 34.91 | 34.56 | 0 | 4,700 | -0.2 | |
09/01/2023 |
34.91
|
10,018 | 34.74 | 35.18 | 34.83 | 2,000 | 1,500 | 0.0 | |
06/01/2023 |
34.74
|
75,012 | 35.45 | 35.45 | 34.74 | 14,700 | 31,300 | -0.7 | |
05/01/2023 |
35.45
|
15,600 | 35.54 | 35.72 | 35.36 | 40 | 8,300 | -0.3 | |
04/01/2023 |
35.54
|
146,441 | 35.63 | 35.63 | 35.18 | 116,500 | 79,100 | 1.5 | |
03/01/2023 |
35.63
|
25,705 | 36.34 | 36.34 | 34.91 | 5,100 | 5,100 | -0.0 | |
30/12/2022 |
36.34
|
51,313 | 34.91 | 36.34 | 34.20 | 0 | 10,600 | -0.4 | |
29/12/2022 |
34.91
|
78,023 | 34.38 | 35.27 | 34.29 | 64,100 | 59,800 | 0.2 | |
28/12/2022 |
34.38
|
10,625 | 34.56 | 34.65 | 34.29 | 0 | 2,600 | -0.1 | |
27/12/2022 |
34.56
|
14,090 | 34.65 | 34.74 | 34.38 | 0 | 0 | 0 | |
26/12/2022 |
34.65
|
19,801 | 35.00 | 35.00 | 34.29 | 0 | 1,200 | -0.0 | |
23/12/2022 |
35.00
|
2,500 | 35.36 | 35.36 | 35.00 | 0 | 0 | 0 | |
22/12/2022 |
35.36
|
15,210 | 35.45 | 35.45 | 34.83 | 0 | 0 | 0 | |
21/12/2022 |
35.45
|
14,183 | 35.89 | 35.89 | 35.36 | 10 | 600 | -0.0 | |
20/12/2022 |
35.89
|
162,902 | 35.63 | 35.89 | 35.18 | 150,220 | 70,500 | 3.2 | |
19/12/2022 |
35.63
|
107,065 | 35.98 | 36.07 | 35.45 | 91,200 | 25,900 | 2.6 | |
16/12/2022 |
35.98
|
34,043 | 36.07 | 36.07 | 35.27 | 7,400 | 0 | 0.3 | |
15/12/2022 |
36.07
|
95,548 | 35.54 | 36.07 | 35.27 | 23,200 | 0 | 0.9 | |
14/12/2022 |
35.54
|
150,392 | 34.56 | 35.54 | 34.65 | 118,000 | 37,000 | 3.2 | |
13/12/2022 |
34.56
|
35,355 | 34.29 | 34.65 | 34.56 | 32,200 | 8,800 | 0.9 | |
12/12/2022 |
34.29
|
27,775 | 34.65 | 34.74 | 34.20 | 12,200 | 0 | 0.5 | |
09/12/2022 |
34.65
|
147,642 | 34.20 | 34.83 | 33.93 | 101,600 | 0 | 3.9 | |
08/12/2022 |
34.20
|
153,000 | 34.56 | 34.74 | 33.58 | 25,800 | 129,500 | -3.9 | |
07/12/2022 |
34.56
|
107,105 | 34.38 | 34.74 | 33.49 | 79,200 | 2,900 | 2.9 | |
06/12/2022 |
34.38
|
110,868 | 34.91 | 34.91 | 33.85 | 7,700 | 224,200 | -8.4 | |
05/12/2022 |
34.91
|
63,483 | 34.74 | 34.91 | 34.38 | 18,900 | 13,500 | 0.2 | |
02/12/2022 |
34.74
|
83,020 | 34.74 | 34.83 | 34.29 | 17,600 | 10,200 | 0.3 | |
01/12/2022 |
34.74
|
115,544 | 35.09 | 35.09 | 34.38 | 2,076,300 | 2,026,300 | 2.0 | |
30/11/2022 |
35.09
|
112,251 | 34.29 | 35.18 | 33.93 | 0 | 11,900 | -0.5 | |
29/11/2022 |
34.29
|
81,068 | 34.65 | 34.65 | 33.49 | 0 | 19,300 | -0.7 | |
28/11/2022 |
34.65
|
81,302 | 33.85 | 34.74 | 33.49 | 16,100 | 0 | 0.6 | |
25/11/2022 |
33.85
|
85,212 | 33.22 | 34.29 | 33.40 | 2,200 | 0 | 0.1 | |
24/11/2022 |
33.22
|
209,700 | 32.69 | 34.29 | 32.87 | 35,300 | 2,200 | 1.3 | |
23/11/2022 |
32.69
|
80,301 | 32.51 | 34.29 | 32.60 | 22,000 | 0 | 0.8 | |
22/11/2022 |
32.51
|
326,645 | 31.53 | 33.85 | 31.08 | 127,400 | 100 | 4.5 | |
21/11/2022 |
31.53
|
320,700 | 32.33 | 32.33 | 31.08 | 152,400 | 193,200 | -1.4 | |
18/11/2022 |
32.33
|
124,887 | 31.62 | 32.33 | 30.91 | 36,300 | 0 | 1.3 | |
17/11/2022 |
31.62
|
223,901 | 30.55 | 32.96 | 30.82 | 1,279,700 | 1,171,200 | 3.9 | |
16/11/2022 |
30.55
|
205,759 | 30.55 | 31.62 | 28.06 | 32,400 | 0 | 1.1 | |
15/11/2022 |
30.55
|
433,695 | 32.78 | 34.74 | 29.84 | 113,901 | 0 | 3.9 | |
14/11/2022 |
32.78
|
196,810 | 33.40 | 33.40 | 32.33 | 270,400 | 178,900 | 3.4 | |
11/11/2022 |
33.40
|
153,713 | 32.87 | 33.49 | 32.96 | 92,200 | 3,800 | 3.3 | |
10/11/2022 |
32.87
|
373,221 | 33.93 | 34.20 | 32.15 | 206,300 | 0 | 7.8 | |
09/11/2022 |
33.93
|
195,714 | 33.76 | 34.02 | 33.13 | 46,400 | 0 | 1.8 | |
08/11/2022 |
33.76
|
522,755 | 33.40 | 34.74 | 31.98 | 219,500 | 160,000 | 2.2 | |
07/11/2022 |
33.40
|
519,891 | 34.20 | 34.20 | 32.24 | 280,600 | 180,400 | 3.7 | |
04/11/2022 |
34.20
|
506,900 | 34.74 | 34.83 | 32.51 | 35,800 | 0 | 1.4 | |
03/11/2022 |
34.74
|
134,111 | 35.54 | 35.54 | 34.38 | 2,900 | 13,000 | -0.4 | |
02/11/2022 |
35.54
|
280,138 | 34.65 | 35.54 | 34.65 | 172,900 | 0 | 6.8 | |
01/11/2022 |
34.65
|
144,477 | 34.74 | 34.91 | 34.47 | 40 | 0 | 0.0 | |
31/10/2022 |
34.74
|
266,567 | 35.00 | 35.09 | 34.38 | 45,800 | 7,000 | 1.5 | |
28/10/2022: Cổ tức tiền mặt tỉ lệ: 44.937% | |||||||||
28/10/2022 |
35.00
|
163,512 | 35.10 | 36.07 | 34.91 | 800 | 0 | 0.0 | |
27/10/2022 |
35.10
|
770,277 | 35.50 | 35.50 | 34.78 | 139,100 | 439,300 | -13.2 | |
26/10/2022 |
35.50
|
295,100 | 35.10 | 35.66 | 35.10 | 102,200 | 128,800 | -1.2 | |
25/10/2022 |
35.10
|
271,171 | 34.78 | 35.34 | 34.46 | 300 | 69,400 | -3.0 | |
24/10/2022 |
34.78
|
159,151 | 34.78 | 35.42 | 34.62 | 3,600 | 0 | 0.2 | |
21/10/2022 |
34.78
|
268,476 | 35.66 | 35.90 | 34.54 | 3,200 | 7,500 | -0.2 | |
20/10/2022 |
35.66
|
155,202 | 36.06 | 36.14 | 35.42 | 0 | 52,000 | -2.3 | |
19/10/2022 |
36.06
|
327,148 | 34.78 | 36.38 | 35.02 | 26,600 | 27,000 | -0.0 | |
18/10/2022 |
34.78
|
677,580 | 34.86 | 35.18 | 34.62 | 55,000 | 621,800 | -24.6 | |
17/10/2022 |
34.86
|
204,756 | 34.62 | 35.18 | 34.38 | 13,500 | 5,000 | 0.4 | |
14/10/2022 |
34.62
|
212,027 | 34.22 | 34.78 | 34.30 | 4,500 | 11,500 | -0.3 | |
13/10/2022 |
34.22
|
375,780 | 34.38 | 34.62 | 34.14 | 8,200 | 301,100 | -12.6 | |
12/10/2022 |
34.38
|
419,700 | 34.38 | 34.78 | 33.98 | 100 | 223,100 | -9.6 | |
11/10/2022 |
34.38
|
442,470 | 34.38 | 34.70 | 33.98 | 1,300 | 635,000 | -27.2 | |
10/10/2022 |
34.38
|
474,711 | 34.46 | 34.78 | 34.30 | 4,000 | 397,000 | -16.9 | |
07/10/2022 |
34.46
|
219,232 | 34.78 | 34.78 | 33.98 | 25,000 | 200 | 1.1 | |
06/10/2022 |
34.78
|
85,810 | 35.18 | 35.18 | 34.46 | 95,000 | 90,900 | 0.2 | |
05/10/2022 |
35.18
|
126,218 | 34.62 | 35.42 | 34.78 | 45,500 | 8,100 | 1.6 | |
04/10/2022 |
34.62
|
176,554 | 34.62 | 35.18 | 34.54 | 1,300 | 9,800 | -0.4 | |
03/10/2022 |
34.62
|
247,603 | 35.58 | 35.74 | 34.22 | 200 | 0 | 0.0 | |
30/09/2022 |
35.58
|
366,053 | 35.18 | 35.58 | 34.38 | 31,200 | 0 | 1.4 | |
29/09/2022 |
35.18
|
762,755 | 35.90 | 36.14 | 34.86 | 191,700 | 371,500 | -8.0 | |
28/09/2022 |
35.90
|
682,801 | 35.98 | 36.70 | 35.82 | 81,500 | 535,600 | -20.5 | |
27/09/2022 |
35.98
|
837,338 | 35.98 | 36.46 | 35.82 | 0 | 755,620 | -34.0 | |
26/09/2022 |
35.98
|
690,000 | 37.50 | 37.50 | 35.50 | 100 | 405,900 | -18.3 | |
23/09/2022 |
37.50
|
304,500 | 35.34 | 37.66 | 35.58 | 0 | 0 | 0 | |
22/09/2022 |
35.34
|
1,125,116 | 36.54 | 36.54 | 35.18 | 26,000 | 1,000,000 | -43.2 | |
21/09/2022 |
36.54
|
88,610 | 36.54 | 36.54 | 36.38 | 48,800 | 114,800 | -3.0 | |
20/09/2022 |
36.54
|
180,452 | 37.02 | 37.18 | 36.14 | 21,000 | 84,100 | -2.9 | |
19/09/2022 |
37.02
|
128,450 | 37.58 | 37.90 | 36.78 | 2,100 | 2,500 | -0.0 |