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 | 0% | 353,000 | -25,600 | -1.3 |
49.50
50.30
50
|
2 tháng
(2024-07-22) |
-2.50 | -4.76% | 581,100 | -52,800 | -2.6 |
49.50
52.50
50
|
3 tháng
(2024-06-21) |
0.45 | 0.91% | 843,400 | -48,220 | -2.4 |
49.50
53.40
50
|
6 tháng
(2024-03-25) |
1.80 | 3.73% | 1,976,000 | 13,105 | 0.6 |
44.15
53.40
50
|
12 tháng
(2023-09-25) |
8.99 | 21.92% | 4,794,200 | 96,005 | 4.1 |
40.72
53.40
50
|
24 tháng
(2022-09-30) |
16.18 | 47.83% | 22,045,100 | 1,152,389 | 43.7 |
22.18
53.40
50
|
36 tháng
(2021-10-05) |
22.74 | 83.42% | 62,300,700 | 864,972 | 31.2 |
22.18
53.40
50
|
60 tháng
(2019-10-16) |
33.72 | 207.16% | 86,696,490 | -1,624,118 | -16.8 |
13.92
53.40
50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
40.75
|
469,200 | 42.42 | 43.11 | 40.20 | 10,700 | 3,800 | 0.3 | |
16/09/2022 |
42.42
|
594,300 | 41.22 | 43.16 | 40.80 | 18,100 | 300 | 0.8 | |
15/09/2022 |
41.22
|
395,100 | 41.22 | 41.59 | 40.48 | 6,000 | 1,100 | -0.5 | |
14/09/2022 |
41.22
|
548,700 | 41.49 | 42.51 | 40.85 | 22,900 | 34,905 | 0.1 | |
13/09/2022 |
41.49
|
491,300 | 40.29 | 42.05 | 40.20 | 10,000 | 6,400 | 0.1 | |
12/09/2022 |
40.29
|
402,800 | 40.06 | 41.12 | 40.06 | 0 | 4,712 | -0.2 | |
09/09/2022 |
40.06
|
939,000 | 37.47 | 40.06 | 37.89 | 5,000 | 9,100 | -0.2 | |
08/09/2022 |
37.47
|
338,800 | 36.04 | 37.89 | 36.04 | 20,000 | 900 | 0.8 | |
07/09/2022 |
36.04
|
405,600 | 37.06 | 38.07 | 36.04 | 9,200 | 0 | 0.4 | |
06/09/2022 |
37.06
|
324,400 | 36.97 | 38.63 | 36.50 | 0 | 29,900 | -1.2 | |
05/09/2022 |
36.97
|
246,100 | 36.83 | 37.34 | 36.73 | 11,000 | 3,000 | 0.3 | |
31/08/2022 |
36.83
|
471,800 | 36.13 | 37.52 | 36.00 | 1,300 | 1,100 | 0.0 | |
30/08/2022 |
36.13
|
214,100 | 36.00 | 37.06 | 36.00 | 1,800 | 1,500 | 0.0 | |
29/08/2022 |
36.00
|
299,800 | 35.58 | 36.00 | 34.89 | 4,300 | 100 | 0.2 | |
26/08/2022 |
35.58
|
88,200 | 35.81 | 36.00 | 35.49 | 5,200 | 15,000 | -0.4 | |
25/08/2022 |
35.81
|
174,400 | 35.95 | 36.23 | 35.39 | 1,700 | 0 | 0.1 | |
24/08/2022 |
35.95
|
157,100 | 36.13 | 36.18 | 35.67 | 100 | 500 | -0.0 | |
23/08/2022 |
36.13
|
151,500 | 35.86 | 36.78 | 35.58 | 1,200 | 4,400 | -0.1 | |
22/08/2022 |
35.86
|
154,000 | 35.30 | 36.04 | 35.12 | 300 | 500 | -0.0 | |
19/08/2022 |
35.30
|
152,600 | 35.58 | 35.95 | 35.21 | 0 | 2,400 | -0.1 | |
18/08/2022 |
35.58
|
168,600 | 36.32 | 36.32 | 35.35 | 100 | 57,500 | -2.2 | |
17/08/2022 |
36.32
|
196,800 | 37.29 | 37.29 | 36.23 | 200 | 24,400 | -1.0 | |
16/08/2022 |
37.29
|
290,500 | 36.23 | 37.89 | 36.23 | 18,100 | 0 | 0.7 | |
15/08/2022 |
36.23
|
216,300 | 35.53 | 36.36 | 35.39 | 0 | 0 | -1.5 | |
12/08/2022 |
35.53
|
225,600 | 35.30 | 35.53 | 34.66 | 1,100 | 40,000 | -1.5 | |
11/08/2022 |
35.30
|
272,700 | 35.35 | 36.04 | 35.30 | 0 | 30,100 | -1.1 | |
10/08/2022 |
35.35
|
227,600 | 36.00 | 36.13 | 35.35 | 0 | 40,000 | -1.5 | |
09/08/2022 |
36.00
|
162,200 | 36.78 | 36.97 | 35.86 | 0 | 600 | -0.0 | |
08/08/2022 |
36.78
|
190,000 | 36.23 | 36.87 | 36.27 | 15,000 | 3,600 | 0.5 | |
05/08/2022 |
36.23
|
127,600 | 35.67 | 36.50 | 35.39 | 100 | 32,800 | -1.3 | |
04/08/2022 |
35.67
|
206,800 | 36.64 | 36.73 | 35.67 | 800 | 9,900 | -0.4 | |
03/08/2022 |
36.64
|
84,400 | 36.50 | 36.97 | 36.50 | 1,400 | 2,100 | -0.0 | |
02/08/2022 |
36.50
|
131,600 | 35.12 | 36.50 | 35.21 | 3,200 | 34,200 | -1.2 | |
01/08/2022 |
35.12
|
287,300 | 36.32 | 36.32 | 34.75 | 3,200 | 600 | 0.1 | |
29/07/2022 |
36.32
|
173,300 | 37.43 | 37.43 | 36.32 | 600 | 500 | 0.0 | |
28/07/2022 |
37.43
|
232,100 | 37.89 | 38.77 | 37.43 | 10,000 | 1,300 | 0.4 | |
27/07/2022 |
37.89
|
236,200 | 37.06 | 37.89 | 36.13 | 8,000 | 5,000 | 0.1 | |
26/07/2022 |
37.06
|
549,800 | 39.74 | 40.94 | 37.06 | 700 | 0 | 0.0 | |
25/07/2022 |
39.74
|
171,600 | 39.32 | 41.59 | 39.28 | 0 | 900 | -0.0 | |
22/07/2022 |
39.32
|
120,700 | 40.20 | 40.52 | 39.00 | 2,500 | 15,400 | -0.0 | |
21/07/2022 |
40.20
|
140,300 | 41.40 | 41.40 | 39.28 | 0 | 900 | -0.0 | |
20/07/2022 |
41.40
|
229,800 | 40.62 | 42.09 | 40.20 | 21,400 | 0 | 1.0 | |
19/07/2022 |
40.62
|
170,500 | 39.46 | 41.49 | 39.69 | 100 | 3,600 | -0.2 | |
18/07/2022 |
39.46
|
234,800 | 38.54 | 40.43 | 39.14 | 1,600 | 12,000 | -0.4 | |
15/07/2022 |
38.54
|
220,200 | 36.04 | 38.54 | 35.21 | 0 | 7,700 | -0.3 | |
14/07/2022 |
36.04
|
48,600 | 36.00 | 36.60 | 35.30 | 2,500 | 2,300 | 0.0 | |
13/07/2022 |
36.00
|
190,300 | 35.95 | 37.06 | 35.81 | 400 | 8,900 | -0.3 | |
12/07/2022 |
35.95
|
133,600 | 34.19 | 36.04 | 33.73 | 300 | 4,600 | -0.2 | |
11/07/2022 |
34.19
|
147,300 | 35.86 | 37.43 | 34.19 | 900 | 9,200 | -0.3 | |
08/07/2022 |
35.86
|
86,300 | 35.02 | 35.86 | 34.84 | 0 | 1,500 | -0.3 | |
07/07/2022 |
35.02
|
133,600 | 34.19 | 35.12 | 33.73 | 15,600 | 6,600 | 0.3 | |
06/07/2022 |
34.19
|
150,400 | 35.26 | 36.87 | 34.05 | 26,600 | 100 | 1.0 | |
05/07/2022 |
35.26
|
672,300 | 37.89 | 37.89 | 35.26 | 7,600 | 2,000 | 0.2 | |
04/07/2022 |
37.89
|
248,300 | 40.66 | 40.66 | 37.89 | 400 | 0 | 0.0 | |
01/07/2022 |
40.66
|
164,600 | 41.59 | 41.59 | 38.91 | 2,500 | 7,100 | -0.2 | |
30/06/2022 |
41.59
|
209,800 | 41.49 | 42.42 | 40.66 | 300 | 2,200 | -0.1 | |
29/06/2022 |
41.49
|
126,200 | 41.12 | 42.23 | 39.92 | 900 | 2,800 | -0.1 | |
28/06/2022 |
41.12
|
278,400 | 40.57 | 42.65 | 39.74 | 0 | 7,000 | -0.3 | |
27/06/2022 |
40.57
|
176,000 | 40.48 | 41.12 | 38.81 | 1,800 | 19,300 | -0.8 | |
24/06/2022 |
40.48
|
186,900 | 40.20 | 40.57 | 38.40 | 31,100 | 5,100 | 1.1 | |
23/06/2022 |
40.20
|
277,100 | 38.68 | 41.12 | 36.69 | 2,500 | 15,400 | -0.6 | |
22/06/2022 |
38.68
|
491,100 | 41.59 | 41.59 | 38.68 | 52,500 | 12,000 | 1.7 | |
21/06/2022 |
41.59
|
897,900 | 43.25 | 43.25 | 40.25 | 139,100 | 10,700 | 5.8 | |
20/06/2022 |
43.25
|
578,200 | 42.83 | 44.36 | 41.59 | 6,700 | 21,900 | -0.7 | |
17/06/2022 |
42.83
|
316,700 | 40.89 | 42.83 | 40.89 | 5,000 | 16,400 | -0.5 | |
16/06/2022 |
40.89
|
1,016,200 | 38.26 | 40.89 | 38.26 | 8,000 | 55,000 | -2.1 | |
15/06/2022 |
38.26
|
144,500 | 38.03 | 38.81 | 37.06 | 3,700 | 8,600 | -0.2 | |
14/06/2022 |
38.03
|
207,500 | 37.61 | 38.91 | 36.78 | 6,500 | 30,700 | -1.0 | |
13/06/2022 |
37.61
|
249,900 | 36.50 | 38.35 | 35.12 | 7,200 | 1,000 | 0.3 | |
10/06/2022 |
36.50
|
367,800 | 38.81 | 40.66 | 36.50 | 18,900 | 18,700 | 0.0 | |
09/06/2022 |
38.81
|
259,600 | 38.07 | 38.81 | 37.10 | 500 | 13,800 | -0.6 | |
08/06/2022 |
38.07
|
371,300 | 37.70 | 39.28 | 37.43 | 23,600 | 14,200 | 0.4 | |
07/06/2022 |
37.70
|
389,500 | 36.09 | 38.26 | 35.95 | 0 | 0 | 0 | |
06/06/2022 |
36.09
|
801,200 | 34.66 | 36.18 | 33.82 | 8,600 | 21,000 | -0.5 | |
03/06/2022 |
34.66
|
297,800 | 34.19 | 34.66 | 32.85 | 7,400 | 300 | 0.3 | |
02/06/2022 |
34.19
|
207,000 | 34.19 | 34.84 | 33.78 | 5,800 | 0 | 0.2 | |
01/06/2022 |
34.19
|
271,300 | 33.27 | 34.19 | 32.53 | 16,900 | 0 | 0.6 | |
31/05/2022 |
33.27
|
402,400 | 32.30 | 34.38 | 32.90 | 5,900 | 900 | 0.2 | |
30/05/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/05/2022 |
32.30
|
685,800 | 30.22 | 32.30 | 30.77 | 16,400 | 1,800 | 0.5 | |
27/05/2022 |
30.22
|
208,300 | 29.50 | 30.94 | 29.14 | 2,500 | 1,200 | 0.0 | |
26/05/2022 |
29.50
|
82,300 | 28.56 | 29.95 | 28.52 | 8,300 | 0 | 0.3 | |
25/05/2022 |
28.56
|
93,800 | 27.80 | 29.41 | 28.07 | 0 | 15,400 | -0.5 | |
24/05/2022 |
27.80
|
152,600 | 27.80 | 28.43 | 26.00 | 7,000 | 0 | 0.2 | |
23/05/2022 |
27.80
|
35,900 | 29.05 | 29.05 | 27.80 | 0 | 3,400 | -0.1 | |
20/05/2022 |
29.05
|
51,400 | 29.14 | 30.04 | 28.25 | 0 | 0 | -1.2 | |
19/05/2022 |
29.14
|
167,500 | 27.71 | 29.23 | 26.72 | 2,000 | 39,800 | -1.2 | |
18/05/2022 |
27.71
|
32,700 | 26.81 | 27.80 | 26.81 | 0 | 0 | -0.0 | |
17/05/2022 |
26.81
|
160,300 | 25.06 | 26.81 | 24.57 | 5,500 | 6,200 | -0.0 | |
16/05/2022 |
25.06
|
333,100 | 26.95 | 28.69 | 25.06 | 4,000 | 1,200 | 0.1 | |
13/05/2022 |
26.95
|
278,900 | 28.96 | 28.96 | 26.95 | 0 | 0 | 0 | |
12/05/2022 |
28.96
|
200,700 | 31.12 | 31.12 | 28.96 | 0 | 11,400 | -0.4 | |
11/05/2022 |
31.12
|
120,000 | 30.04 | 31.12 | 29.59 | 0 | 1,500 | -0.1 | |
10/05/2022 |
30.04
|
115,800 | 29.46 | 30.58 | 28.69 | 0 | 0 | 0 | |
09/05/2022 |
29.46
|
380,600 | 31.65 | 31.70 | 29.46 | 1,400 | 10,000 | -0.3 | |
06/05/2022 |
31.65
|
375,300 | 29.64 | 31.70 | 29.50 | 0 | 0 | 0 | |
05/05/2022 |
29.64
|
64,400 | 30.00 | 30.13 | 28.69 | 0 | 0 | 0 | |
04/05/2022 |
30.00
|
265,400 | 29.32 | 30.94 | 29.14 | 0 | 7,000 | -0.2 | |
29/04/2022 |
29.32
|
334,700 | 27.44 | 29.32 | 28.78 | 0 | 18,500 | -0.6 | |
28/04/2022 |
27.44
|
118,000 | 25.65 | 27.44 | 26.90 | 0 | 0 | 0 | |
27/04/2022 |
25.65
|
19,500 | 26.72 | 26.72 | 25.29 | 0 | 100 | -0.0 |