Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-2.10 | -3.85% | 21,119,300 | -373,700 | -18.9 |
50.40
57.70
52
|
2 tháng
(2024-09-09) |
-1.20 | -2.24% | 40,656,400 | -736,174 | -39.0 |
50.40
57.90
52
|
3 tháng
(2024-08-12) |
2.80 | 5.65% | 54,241,400 | -359,874 | -20.3 |
48.80
57.90
52
|
6 tháng
(2024-05-13) |
3.60 | 7.37% | 132,108,800 | -1,151,354 | -68.0 |
45.60
62
52
|
12 tháng
(2023-11-14) |
14.75 | 39.19% | 245,422,500 | 2,341,146 | 104.7 |
37.20
62
52
|
24 tháng
(2022-11-21) |
31.07 | 145.63% | 472,221,200 | 2,935,745 | 123.2 |
21
62
52
|
36 tháng
(2021-11-24) |
-32.73 | -38.45% | 688,359,100 | 3,355,984 | 140.6 |
17.66
85.13
52
|
60 tháng
(2019-12-05) |
24.33 | 86.67% | 973,709,650 | 3,283,864 | 120.4 |
12.66
89.91
52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/06/2022 |
50.11
|
613,700 | 50.97 | 50.97 | 47.72 | 1,600 | 15,800 | -0.7 | |
16/06/2022 |
50.97
|
499,300 | 51.26 | 52.97 | 50.97 | 53,500 | 8,300 | 2.4 | |
15/06/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/06/2022 |
51.26
|
703,200 | 49.73 | 51.54 | 47.72 | 283,800 | 38,100 | 13.2 | |
14/06/2022 |
49.73
|
649,800 | 49.73 | 50.48 | 47.39 | 43,300 | 10,700 | 1.7 | |
13/06/2022 |
49.73
|
974,400 | 53.38 | 53.38 | 49.73 | 50,700 | 8,100 | 2.3 | |
10/06/2022 |
53.38
|
771,900 | 56.00 | 56.57 | 53.38 | 121,800 | 28,700 | 5.3 | |
09/06/2022 |
56.00
|
635,700 | 55.07 | 56.66 | 55.07 | 0 | 23,300 | -1.4 | |
08/06/2022 |
55.07
|
1,197,200 | 51.51 | 55.07 | 52.35 | 42,600 | 0 | 2.5 | |
07/06/2022 |
51.51
|
646,000 | 51.51 | 52.35 | 50.10 | 8,400 | 20,100 | -0.6 | |
06/06/2022 |
51.51
|
822,100 | 52.91 | 54.22 | 51.51 | 12,000 | 2,600 | 0.5 | |
03/06/2022 |
52.91
|
425,500 | 53.19 | 53.38 | 51.60 | 15,700 | 0 | 0.9 | |
02/06/2022 |
53.19
|
792,900 | 53.38 | 53.85 | 51.98 | 10,700 | 17,600 | -0.4 | |
01/06/2022 |
53.38
|
671,600 | 52.35 | 53.38 | 50.67 | 9,100 | 14,400 | -0.3 | |
31/05/2022 |
52.35
|
652,100 | 53.85 | 54.04 | 51.60 | 2,600 | 10,400 | -0.4 | |
30/05/2022 |
53.85
|
713,800 | 53.38 | 54.04 | 51.51 | 3,500 | 6,800 | -0.2 | |
27/05/2022 |
53.38
|
805,200 | 51.32 | 53.85 | 51.32 | 10,800 | 200 | 0.6 | |
26/05/2022 |
51.32
|
572,000 | 51.04 | 52.35 | 50.57 | 0 | 14,000 | -0.8 | |
25/05/2022 |
51.04
|
662,200 | 49.07 | 51.42 | 48.23 | 10,500 | 6,200 | 0.2 | |
24/05/2022 |
49.07
|
399,800 | 47.67 | 49.07 | 45.61 | 100 | 19,800 | -1.0 | |
23/05/2022 |
47.67
|
496,500 | 48.51 | 49.17 | 45.14 | 0 | 16,900 | -0.9 | |
20/05/2022 |
48.51
|
639,200 | 47.11 | 49.17 | 46.36 | 9,500 | 6,900 | 0.1 | |
19/05/2022 |
47.11
|
403,600 | 47.58 | 47.95 | 44.34 | 13,500 | 1,200 | 0.6 | |
18/05/2022 |
47.58
|
336,200 | 46.45 | 48.23 | 46.45 | 4,700 | 13,900 | -0.5 | |
17/05/2022 |
46.45
|
630,100 | 43.45 | 46.45 | 41.96 | 21,100 | 3,800 | 0.9 | |
16/05/2022 |
43.45
|
577,500 | 44.20 | 46.83 | 42.05 | 8,600 | 9,200 | -0.0 | |
13/05/2022 |
44.20
|
696,000 | 47.48 | 47.48 | 44.20 | 18,000 | 19,900 | -0.1 | |
12/05/2022 |
47.48
|
381,100 | 51.04 | 51.04 | 47.48 | 2,800 | 21,200 | -1.0 | |
11/05/2022 |
51.04
|
564,300 | 50.57 | 52.45 | 48.70 | 2,600 | 20,800 | -1.0 | |
10/05/2022 |
50.57
|
614,500 | 47.95 | 50.57 | 45.05 | 33,200 | 1,500 | 1.7 | |
09/05/2022 |
47.95
|
516,400 | 51.51 | 51.51 | 47.95 | 15,200 | 400 | 0.8 | |
06/05/2022 |
51.51
|
410,400 | 55.25 | 55.25 | 51.51 | 8,200 | 5,800 | 0.1 | |
05/05/2022 |
55.25
|
653,200 | 55.72 | 57.41 | 53.85 | 5,300 | 24,600 | -1.2 | |
04/05/2022 |
55.72
|
556,700 | 57.60 | 58.91 | 55.63 | 0 | 77,700 | -4.7 | |
29/04/2022 |
57.60
|
731,100 | 54.13 | 57.60 | 53.10 | 500 | 5,100 | -0.3 | |
28/04/2022 |
54.13
|
763,200 | 54.04 | 56.57 | 54.04 | 0 | 121,700 | -7.1 | |
27/04/2022 |
54.04
|
874,800 | 50.57 | 54.04 | 49.64 | 400 | 60,800 | -3.3 | |
26/04/2022 |
50.57
|
808,300 | 47.48 | 50.57 | 44.20 | 78,500 | 0 | 3.8 | |
25/04/2022 |
47.48
|
574,100 | 51.04 | 51.88 | 47.48 | 200 | 39,500 | -2.0 | |
22/04/2022 |
51.04
|
742,300 | 50.57 | 52.45 | 47.11 | 21,300 | 22,400 | -0.1 | |
21/04/2022 |
50.57
|
1,039,100 | 51.88 | 52.07 | 48.32 | 108,600 | 0 | 5.7 | |
20/04/2022 |
51.88
|
1,124,300 | 55.72 | 55.91 | 51.88 | 81,300 | 400 | 4.7 | |
19/04/2022 |
55.72
|
1,047,400 | 59.84 | 60.87 | 55.72 | 4,800 | 18,400 | -0.9 | |
18/04/2022 |
59.84
|
991,000 | 64.34 | 64.34 | 59.84 | 1,400 | 8,900 | -0.5 | |
15/04/2022 |
64.34
|
832,600 | 64.25 | 64.99 | 62.93 | 3,500 | 11,800 | -0.6 | |
14/04/2022 |
64.25
|
678,200 | 67.24 | 68.18 | 64.15 | 2,200 | 56,100 | -3.8 | |
13/04/2022 |
67.24
|
706,900 | 63.22 | 67.24 | 60.41 | 33,400 | 0 | 2.2 | |
12/04/2022 |
63.22
|
767,000 | 67.90 | 69.49 | 63.22 | 300 | 64,100 | -4.5 | |
08/04/2022 |
67.90
|
841,400 | 68.18 | 69.12 | 66.12 | 0 | 12,100 | -0.9 | |
07/04/2022 |
68.18
|
1,008,600 | 72.58 | 72.58 | 67.99 | 0 | 48,800 | -3.7 | |
06/04/2022 |
72.58
|
649,200 | 71.83 | 73.05 | 70.24 | 4,800 | 1,800 | 0.2 | |
05/04/2022 |
71.83
|
1,377,000 | 72.02 | 73.61 | 69.30 | 25,300 | 1,200 | 1.9 | |
04/04/2022 |
72.02
|
1,153,900 | 75.20 | 75.20 | 72.02 | 2,500 | 42,500 | -3.1 | |
01/04/2022 |
75.20
|
881,200 | 73.99 | 75.39 | 73.05 | 3,400 | 22,600 | -1.5 | |
31/03/2022 |
73.99
|
1,187,600 | 72.30 | 75.39 | 71.27 | 37,800 | 500 | 2.9 | |
30/03/2022 |
72.30
|
1,542,900 | 75.86 | 75.86 | 71.18 | 5,100 | 18,200 | -1.0 | |
29/03/2022 |
75.86
|
1,159,400 | 77.92 | 78.57 | 75.86 | 2,200 | 10,900 | -0.7 | |
28/03/2022 |
77.92
|
1,197,300 | 80.07 | 80.07 | 75.30 | 10,300 | 29,200 | -1.5 | |
25/03/2022 |
80.07
|
1,001,000 | 79.60 | 81.01 | 78.86 | 2,700 | 30,900 | -2.4 | |
24/03/2022 |
79.60
|
1,401,200 | 76.79 | 79.60 | 75.86 | 20,900 | 0 | 1.7 | |
23/03/2022 |
76.79
|
1,106,300 | 75.39 | 76.79 | 74.17 | 1,000 | 2,400 | -0.1 | |
22/03/2022 |
75.39
|
1,059,000 | 75.48 | 76.89 | 73.99 | 15,000 | 2,000 | 1.1 | |
21/03/2022 |
75.48
|
1,516,300 | 77.92 | 77.92 | 75.02 | 1,200 | 19,600 | -1.5 | |
18/03/2022 |
77.92
|
1,168,000 | 77.92 | 79.70 | 77.17 | 37,600 | 8,500 | 2.5 | |
17/03/2022 |
77.92
|
1,074,300 | 76.33 | 78.48 | 75.39 | 10,000 | 4,000 | 0.5 | |
16/03/2022 |
76.33
|
1,009,900 | 74.45 | 77.73 | 74.45 | 2,800 | 25,200 | -1.8 | |
15/03/2022 |
74.45
|
645,800 | 74.92 | 76.33 | 73.89 | 100 | 31,800 | -2.5 | |
14/03/2022 |
74.92
|
1,185,300 | 75.39 | 76.33 | 71.83 | 300 | 41,100 | -3.2 | |
11/03/2022 |
75.39
|
1,940,900 | 72.58 | 77.26 | 71.64 | 66,400 | 9,200 | 4.7 | |
10/03/2022 |
72.58
|
932,900 | 73.42 | 74.36 | 71.18 | 2,000 | 31,200 | -2.3 | |
09/03/2022 |
73.42
|
1,782,300 | 69.02 | 73.52 | 66.49 | 10,800 | 8,600 | 0.2 | |
08/03/2022 |
69.02
|
1,136,300 | 69.12 | 71.55 | 66.49 | 2,600 | 36,700 | -2.5 | |
07/03/2022 |
69.12
|
1,504,000 | 64.90 | 69.12 | 65.09 | 8,900 | 3,700 | 0.4 | |
04/03/2022 |
64.90
|
1,677,000 | 60.69 | 64.90 | 61.34 | 42,000 | 500 | 2.9 | |
03/03/2022 |
60.69
|
425,500 | 60.12 | 61.62 | 60.12 | 15,000 | 5,300 | 0.6 | |
02/03/2022 |
60.12
|
467,600 | 59.00 | 60.41 | 59.00 | 27,400 | 6,600 | 1.3 | |
01/03/2022 |
59.00
|
1,195,700 | 60.78 | 60.78 | 56.57 | 13,300 | 3,100 | 0.7 | |
28/02/2022 |
60.78
|
565,600 | 62.37 | 62.37 | 60.12 | 200 | 18,100 | -1.2 | |
25/02/2022 |
62.37
|
704,000 | 62.47 | 63.50 | 62.37 | 19,800 | 14,500 | 0.4 | |
24/02/2022 |
62.47
|
1,052,400 | 63.68 | 63.87 | 59.38 | 4,200 | 29,000 | -1.6 | |
23/02/2022 |
63.68
|
1,012,600 | 60.87 | 64.06 | 60.03 | 29,600 | 1,700 | 1.9 | |
22/02/2022 |
60.87
|
933,800 | 61.34 | 61.34 | 58.16 | 0 | 41,000 | -2.6 | |
21/02/2022 |
61.34
|
1,067,300 | 60.97 | 62.65 | 60.87 | 2,900 | 14,600 | -0.8 | |
18/02/2022 |
60.97
|
1,084,400 | 57.03 | 60.97 | 56.29 | 31,000 | 1,000 | 1.9 | |
17/02/2022 |
57.03
|
609,900 | 57.41 | 57.88 | 56.66 | 12,600 | 1,600 | 0.7 | |
16/02/2022 |
57.41
|
772,400 | 55.54 | 57.97 | 55.72 | 31,100 | 1,000 | 1.8 | |
15/02/2022 |
55.54
|
677,900 | 55.72 | 56.00 | 53.76 | 1,000 | 5,800 | -0.3 | |
14/02/2022 |
55.72
|
700,300 | 57.50 | 57.50 | 54.88 | 600 | 20,900 | -1.2 | |
11/02/2022 |
57.50
|
809,600 | 53.94 | 57.60 | 54.41 | 6,300 | 6,000 | 0.0 | |
10/02/2022 |
53.94
|
1,438,500 | 50.48 | 53.94 | 50.67 | 38,400 | 0 | 2.2 | |
09/02/2022 |
50.48
|
776,300 | 51.51 | 51.98 | 50.10 | 50,000 | 0 | 2.7 | |
08/02/2022 |
51.51
|
624,300 | 50.57 | 52.91 | 50.57 | 46,900 | 0 | 2.6 | |
07/02/2022 |
50.57
|
1,165,800 | 54.32 | 54.79 | 50.57 | 9,100 | 8,900 | 0.0 | |
28/01/2022 |
54.32
|
1,903,200 | 54.22 | 54.32 | 50.48 | 39,400 | 1,800 | 2.1 | |
27/01/2022 |
54.22
|
376,200 | 58.25 | 58.25 | 54.22 | 0 | 0 | 0 | |
26/01/2022 |
58.25
|
507,900 | 62.56 | 63.68 | 58.25 | 100 | 14,200 | 0 | |
25/01/2022 |
62.56
|
614,400 | 64.90 | 64.90 | 60.59 | 13,400 | 8,800 | 0.3 | |
24/01/2022 |
64.90
|
473,800 | 65.93 | 67.24 | 62.09 | 2,400 | 23,700 | -1.5 | |
21/01/2022 |
65.93
|
518,900 | 63.68 | 67.43 | 64.71 | 0 | 43,000 | -3.0 | |
20/01/2022 |
63.68
|
400,400 | 62.19 | 65.65 | 60.87 | 6,200 | 4,000 | 0.2 | |
19/01/2022 |
62.19
|
618,500 | 63.59 | 65.56 | 59.38 | 31,100 | 5,700 | 1.7 |