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) |
1.55 | 3.82% | 28,165,000 | 3,796,800 | 156.2 |
40.60
42.15
42.15
|
2 tháng
(2024-07-22) |
1.15 | 2.80% | 61,147,100 | -469,201 | -11.6 |
37.25
42.15
42.15
|
3 tháng
(2024-06-21) |
1.25 | 3.06% | 118,308,000 | 3,620,085 | 176.7 |
37.25
44.10
42.15
|
6 tháng
(2024-03-25) |
-1.01 | -2.33% | 298,886,900 | 9,225,837 | 445.1 |
35.59
45.38
42.15
|
12 tháng
(2023-09-25) |
8.83 | 26.50% | 650,938,000 | 27,975,246 | 1,167.4 |
29.96
45.38
42.15
|
24 tháng
(2022-09-30) |
12.69 | 43.09% | 1,267,749,800 | 40,244,142 | 1,375.9 |
17.16
45.38
42.15
|
36 tháng
(2021-10-05) |
5.83 | 16.06% | 2,258,931,000 | 18,935,942 | -61.5 |
17.16
62.61
42.15
|
60 tháng
(2019-10-16) |
22.67 | 116.40% | 2,973,292,490 | 4,593,544 | -552.3 |
12.71
62.61
42.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
35.39
|
2,131,500 | 37.43 | 37.43 | 35.34 | 157,200 | 168,135 | -0.4 | |
16/09/2022 |
37.43
|
1,731,200 | 38.69 | 38.74 | 37.28 | 9,000 | 148,700 | -5.4 | |
15/09/2022 |
38.69
|
1,223,700 | 38.89 | 39.28 | 38.55 | 117,600 | 125,604 | 18.7 | |
14/09/2022 |
38.89
|
1,887,200 | 38.89 | 39.33 | 37.53 | 768,200 | 300,200 | 3.9 | |
13/09/2022 |
38.89
|
1,299,600 | 38.89 | 39.13 | 38.40 | 608,300 | 75,602 | 3.9 | |
12/09/2022 |
38.89
|
1,560,200 | 39.08 | 39.71 | 38.89 | 343,100 | 238 | 20.1 | |
09/09/2022 |
39.08
|
1,451,300 | 38.89 | 39.37 | 38.21 | 532,500 | 32,900 | 20.1 | |
08/09/2022 |
38.89
|
2,154,100 | 38.40 | 39.47 | 38.21 | 742,800 | 101,700 | 25.6 | |
07/09/2022 |
38.40
|
3,325,100 | 40.83 | 41.03 | 38.40 | 114,400 | 330,100 | -8.5 | |
06/09/2022 |
40.83
|
897,200 | 40.98 | 41.51 | 40.74 | 253,300 | 3,200 | 10.5 | |
05/09/2022 |
40.98
|
1,086,000 | 40.69 | 41.17 | 40.25 | 303,800 | 136,500 | 7.1 | |
31/08/2022 |
40.69
|
2,008,100 | 41.85 | 41.85 | 40.69 | 59,200 | 393,800 | -14.0 | |
30/08/2022 |
41.85
|
1,639,200 | 42.58 | 42.78 | 41.85 | 159,900 | 40,000 | 5.2 | |
29/08/2022 |
42.58
|
1,593,800 | 43.12 | 43.12 | 41.76 | 116,800 | 28,800 | 3.9 | |
26/08/2022 |
43.12
|
3,048,400 | 42.29 | 43.26 | 41.76 | 346,900 | 3,000 | 15.3 | |
25/08/2022 |
42.29
|
1,399,700 | 41.90 | 42.53 | 41.90 | 68,000 | 100 | 3.0 | |
24/08/2022 |
41.90
|
1,308,200 | 42.44 | 42.68 | 41.76 | 167,100 | 120,700 | 2.0 | |
23/08/2022 |
42.44
|
1,866,200 | 41.37 | 42.44 | 41.03 | 185,600 | 181,500 | 0.2 | |
22/08/2022 |
41.37
|
1,741,700 | 40.15 | 41.76 | 39.71 | 385,800 | 213,000 | 7.4 | |
19/08/2022 |
40.15
|
2,310,300 | 41.51 | 41.71 | 39.86 | 196,800 | 739,900 | -22.4 | |
18/08/2022 |
41.51
|
1,617,700 | 42.58 | 42.58 | 41.51 | 294,600 | 422,600 | -5.5 | |
17/08/2022 |
42.58
|
2,732,700 | 41.61 | 42.92 | 41.51 | 576,800 | 24,300 | 24.2 | |
16/08/2022 |
41.61
|
1,091,000 | 42.00 | 42.10 | 41.61 | 111,600 | 9,700 | 4.4 | |
15/08/2022 |
42.00
|
1,330,200 | 41.22 | 42.19 | 41.12 | 188,400 | 44,900 | 6.2 | |
12/08/2022 |
41.22
|
1,857,200 | 41.32 | 41.46 | 40.35 | 136,000 | 294,800 | -6.7 | |
11/08/2022 |
41.32
|
1,967,300 | 41.80 | 42.78 | 40.88 | 503,700 | 94,500 | 17.4 | |
10/08/2022 |
41.80
|
3,040,800 | 42.05 | 42.97 | 41.71 | 628,800 | 393,300 | 10.1 | |
09/08/2022 |
42.05
|
2,019,100 | 40.98 | 42.63 | 40.74 | 713,200 | 31,300 | 29.5 | |
08/08/2022 |
40.98
|
1,601,400 | 40.64 | 41.32 | 40.44 | 635,200 | 11,600 | 26.3 | |
05/08/2022 |
40.64
|
1,531,600 | 40.10 | 40.64 | 39.67 | 468,800 | 0 | 19.6 | |
04/08/2022 |
40.10
|
1,352,800 | 40.20 | 40.59 | 39.76 | 295,300 | 15,700 | 11.5 | |
03/08/2022 |
40.20
|
1,980,900 | 39.81 | 40.74 | 39.18 | 291,100 | 3,000 | 11.9 | |
02/08/2022 |
39.81
|
2,231,400 | 40.10 | 40.78 | 39.71 | 467,600 | 236,700 | 9.5 | |
01/08/2022 |
40.10
|
3,005,300 | 38.06 | 40.15 | 38.21 | 1,051,800 | 560,700 | 20.3 | |
29/07/2022 |
38.06
|
2,819,600 | 37.96 | 38.45 | 37.92 | 1,664,600 | 404,800 | 49.3 | |
28/07/2022 |
37.96
|
3,000,300 | 37.14 | 38.55 | 37.28 | 118,300 | 0 | 4.6 | |
27/07/2022 |
37.14
|
1,358,300 | 35.97 | 37.14 | 35.73 | 99,400 | 1,100 | 3.8 | |
26/07/2022 |
35.97
|
1,075,900 | 36.07 | 36.75 | 35.97 | 34,900 | 0 | 1.3 | |
25/07/2022 |
36.07
|
1,335,100 | 36.60 | 36.80 | 35.97 | 12,600 | 31,200 | -0.7 | |
22/07/2022 |
36.60
|
985,200 | 37.14 | 37.48 | 36.60 | 481,000 | 427,700 | -0.2 | |
21/07/2022 |
37.14
|
1,145,900 | 36.75 | 37.58 | 37.09 | 88,900 | 0 | 3.4 | |
20/07/2022 |
36.75
|
1,425,500 | 35.97 | 37.33 | 36.26 | 92,100 | 2,800 | 3.4 | |
19/07/2022 |
35.97
|
1,745,100 | 36.70 | 36.70 | 35.58 | 153,400 | 24,800 | 4.8 | |
18/07/2022 |
36.70
|
1,015,800 | 37.09 | 37.53 | 36.46 | 77,300 | 1,300 | 2.9 | |
15/07/2022 |
37.09
|
1,718,300 | 36.94 | 38.40 | 37.04 | 241,100 | 26,500 | 8.2 | |
14/07/2022 |
36.94
|
2,482,200 | 35.97 | 37.82 | 35.58 | 64,300 | 10,400 | 2.0 | |
13/07/2022 |
35.97
|
1,057,200 | 36.55 | 36.55 | 35.87 | 18,700 | 16,300 | 0.1 | |
12/07/2022 |
36.55
|
1,819,800 | 35.19 | 36.55 | 35.05 | 367,600 | 249,700 | 4.4 | |
11/07/2022 |
35.19
|
1,696,900 | 35.53 | 35.92 | 34.90 | 502,300 | 328,100 | 6.3 | |
08/07/2022 |
35.53
|
2,147,700 | 34.51 | 36.17 | 34.76 | 904,100 | 493,800 | 6.3 | |
07/07/2022 |
34.51
|
1,212,400 | 34.03 | 34.90 | 33.49 | 627,700 | 1,700 | 22.2 | |
06/07/2022 |
34.03
|
1,409,900 | 34.46 | 35.00 | 33.64 | 322,800 | 344,300 | -0.8 | |
05/07/2022 |
34.46
|
1,010,700 | 34.51 | 35.00 | 33.74 | 53,000 | 69,100 | -0.6 | |
04/07/2022 |
34.51
|
1,076,400 | 35.05 | 36.65 | 34.51 | 240,100 | 74,800 | 6.0 | |
01/07/2022 |
35.05
|
1,826,800 | 34.80 | 35.49 | 33.78 | 590,500 | 10,500 | 20.9 | |
30/06/2022 |
34.80
|
1,789,500 | 36.31 | 36.65 | 34.80 | 420,100 | 132,798 | 10.3 | |
29/06/2022 |
36.31
|
1,967,100 | 35.78 | 36.31 | 35.05 | 916,600 | 366,400 | 20.3 | |
28/06/2022 |
35.78
|
1,567,500 | 35.00 | 36.46 | 35.15 | 521,500 | 310,300 | 7.8 | |
27/06/2022 |
35.00
|
1,885,700 | 35.00 | 35.68 | 34.56 | 457,800 | 534,700 | -2.8 | |
24/06/2022 |
35.00
|
1,681,500 | 35.29 | 35.58 | 34.90 | 900,600 | 296,300 | 21.8 | |
23/06/2022 |
35.29
|
2,012,900 | 33.83 | 35.68 | 33.74 | 481,000 | 427,700 | 1.9 | |
22/06/2022 |
33.83
|
2,201,200 | 33.05 | 35.00 | 33.05 | 637,200 | 353,300 | 9.9 | |
21/06/2022 |
33.05
|
3,035,600 | 33.74 | 33.98 | 31.45 | 1,250,200 | 27,800 | 41.6 | |
20/06/2022 |
33.74
|
2,371,800 | 36.26 | 37.62 | 33.74 | 206,900 | 260,600 | -1.8 | |
17/06/2022 |
36.26
|
2,316,600 | 37.92 | 37.92 | 36.07 | 754,900 | 3,000 | 28.0 | |
16/06/2022 |
37.92
|
1,894,200 | 37.48 | 39.08 | 37.92 | 571,500 | 500 | 22.3 | |
15/06/2022 |
37.48
|
2,449,800 | 38.99 | 38.99 | 36.46 | 857,800 | 63,900 | 30.6 | |
14/06/2022 |
38.99
|
2,288,300 | 38.79 | 39.71 | 36.94 | 493,200 | 27,000 | 18.7 | |
13/06/2022 |
38.79
|
3,287,400 | 41.71 | 41.71 | 38.79 | 151,600 | 73,700 | 3.1 | |
10/06/2022 |
41.71
|
1,735,000 | 42.87 | 42.87 | 41.61 | 15,900 | 67,700 | -2.2 | |
09/06/2022 |
42.87
|
2,301,400 | 42.83 | 43.36 | 42.24 | 449,100 | 46,800 | 17.7 | |
08/06/2022 |
42.83
|
3,169,300 | 40.05 | 42.83 | 39.96 | 887,000 | 11,800 | 38.6 | |
07/06/2022 |
40.05
|
3,631,700 | 41.90 | 41.90 | 39.37 | 120,600 | 344,400 | -9.2 | |
06/06/2022 |
41.90
|
2,392,700 | 42.92 | 43.36 | 41.90 | 352,500 | 221,200 | 5.8 | |
03/06/2022 |
42.92
|
2,165,000 | 43.75 | 43.94 | 42.73 | 29,500 | 77,800 | -2.1 | |
02/06/2022 |
43.75
|
4,136,600 | 45.16 | 45.16 | 43.75 | 530,200 | 177,600 | 15.9 | |
01/06/2022 |
45.16
|
3,712,600 | 46.42 | 46.42 | 44.43 | 550,700 | 158,100 | 18.2 | |
31/05/2022 |
46.42
|
2,339,500 | 46.47 | 46.67 | 45.69 | 1,000,400 | 282,400 | 34.3 | |
30/05/2022 |
46.47
|
2,244,400 | 46.47 | 47.15 | 46.37 | 25,700 | 365,100 | -16.2 | |
27/05/2022 |
46.47
|
3,442,300 | 45.94 | 47.54 | 45.89 | 53,900 | 254,700 | -9.6 | |
26/05/2022 |
45.94
|
2,190,100 | 45.69 | 46.67 | 45.26 | 382,200 | 74,200 | 14.6 | |
25/05/2022 |
45.69
|
2,393,900 | 44.72 | 46.08 | 44.58 | 441,300 | 59,900 | 17.9 | |
24/05/2022: Cổ tức tiền mặt tỉ lệ: 5.587% | |||||||||
24/05/2022 |
44.72
|
1,535,100 | 43.69 | 44.92 | 41.80 | 154,200 | 269,300 | -5.3 | |
23/05/2022 |
43.69
|
1,520,000 | 45.04 | 45.90 | 43.40 | 68,600 | 222,600 | -7.0 | |
20/05/2022 |
45.04
|
2,605,300 | 44.94 | 46.00 | 44.60 | 181,600 | 285,900 | -4.9 | |
19/05/2022 |
44.94
|
1,562,300 | 44.65 | 44.99 | 43.69 | 16,600 | 15,800 | 0.0 | |
18/05/2022 |
44.65
|
2,382,700 | 45.13 | 46.04 | 44.65 | 1,000 | 610,400 | -28.3 | |
17/05/2022 |
45.13
|
3,030,300 | 42.92 | 45.52 | 42.16 | 143,800 | 204,600 | -2.9 | |
16/05/2022 |
42.92
|
1,933,500 | 42.06 | 44.56 | 42.25 | 554,900 | 1,300 | 24.7 | |
13/05/2022 |
42.06
|
3,350,800 | 44.65 | 45.13 | 41.53 | 571,600 | 349,100 | 9.5 | |
12/05/2022 |
44.65
|
2,951,900 | 47.63 | 47.63 | 44.65 | 197,000 | 41,200 | 7.6 | |
11/05/2022 |
47.63
|
2,965,200 | 46.86 | 48.49 | 45.61 | 904,100 | 493,800 | 20.0 | |
10/05/2022 |
46.86
|
2,726,500 | 44.22 | 47.05 | 41.77 | 1,319,400 | 44,100 | 62.2 | |
09/05/2022 |
44.22
|
2,988,200 | 47.53 | 47.53 | 44.22 | 705,900 | 174,600 | 24.5 | |
06/05/2022 |
47.53
|
5,497,100 | 46.14 | 47.53 | 45.23 | 2,923,700 | 266,500 | 131.5 | |
05/05/2022 |
46.14
|
5,512,800 | 45.95 | 46.86 | 45.52 | 3,280,400 | 56,000 | 155.1 | |
04/05/2022 |
45.95
|
3,486,600 | 45.32 | 46.57 | 44.84 | 1,093,900 | 133,000 | 45.6 | |
29/04/2022 |
45.32
|
6,955,100 | 44.22 | 46.52 | 43.69 | 3,370,500 | 25,300 | 158.2 | |
28/04/2022 |
44.22
|
4,242,500 | 44.46 | 44.65 | 43.88 | 1,810,300 | 233,300 | 72.7 | |
27/04/2022 |
44.46
|
2,589,800 | 43.31 | 45.04 | 41.96 | 253,400 | 258,400 | -0.2 |