Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.50 | 1.04% | 4,286,400 | -1,156,500 | -54.6 |
46.70
48.10
48
|
2 tháng
(2024-07-22) |
0.20 | 0.42% | 12,237,300 | -3,447,850 | -163.8 |
45.84
48.10
48
|
3 tháng
(2024-06-24) |
0.50 | 1.04% | 21,538,600 | -4,726,671 | -227.0 |
45.84
48.97
48
|
6 tháng
(2024-03-25) |
2.90 | 6.42% | 73,265,300 | -4,843,647 | -229.7 |
44.57
50.54
48
|
12 tháng
(2023-09-26) |
3.15 | 7.03% | 152,602,700 | -7,849,026 | -363.3 |
40.35
50.54
48
|
24 tháng
(2022-10-03) |
11.11 | 30.10% | 290,139,040 | -16,619,417 | -804.2 |
29.13
50.54
48
|
36 tháng
(2021-10-06) |
6.82 | 16.56% | 434,526,849 | -10,393,459 | -481.5 |
29.13
50.54
48
|
60 tháng
(2019-10-17) |
28.40 | 144.93% | 600,852,096 | -8,197,772 | -381.0 |
13.86
50.54
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
38.35
|
398,738 | 38.01 | 38.43 | 35.92 | 20,000 | 800 | 0.9 | |
25/04/2022 |
38.01
|
515,398 | 41.19 | 41.19 | 37.43 | 0 | 0 | 0 | |
22/04/2022 |
41.19
|
794,700 | 40.85 | 41.35 | 40.60 | 286,800 | 0 | 14.1 | |
21/04/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
21/04/2022 |
40.85
|
580,100 | 40.02 | 41.02 | 37.60 | 150,000 | 500 | 7.3 | |
20/04/2022 |
40.02
|
747,346 | 40.66 | 40.74 | 39.86 | 100 | 59,000 | -2.9 | |
19/04/2022 |
40.66
|
471,800 | 40.90 | 41.78 | 40.50 | 0 | 0 | 0 | |
18/04/2022 |
40.90
|
460,400 | 41.38 | 41.62 | 40.50 | 111,500 | 300 | 5.7 | |
15/04/2022 |
41.38
|
350,800 | 41.86 | 42.26 | 41.30 | 0 | 0 | 0 | |
14/04/2022 |
41.86
|
1,053,600 | 40.50 | 42.10 | 40.50 | 170,000 | 1,000 | 8.8 | |
13/04/2022 |
40.50
|
312,403 | 39.86 | 40.74 | 39.62 | 30,000 | 500 | 1.5 | |
12/04/2022 |
39.86
|
698,230 | 39.86 | 40.42 | 39.62 | 243,600 | 196,000 | 2.4 | |
08/04/2022 |
39.86
|
304,240 | 39.94 | 40.10 | 39.70 | 0 | 0 | 0 | |
07/04/2022 |
39.94
|
297,015 | 40.90 | 40.90 | 39.86 | 1,000 | 0 | 0.0 | |
06/04/2022 |
40.90
|
429,197 | 40.74 | 40.90 | 40.90 | 4,000 | 1,500 | 0.1 | |
05/04/2022 |
40.74
|
644,082 | 40.66 | 41.14 | 40.50 | 350,200 | 3,000 | 17.7 | |
04/04/2022 |
40.66
|
1,035,550 | 41.22 | 41.46 | 40.58 | 601,100 | 0 | 31.0 | |
01/04/2022 |
41.22
|
1,389,926 | 40.50 | 41.30 | 39.54 | 900,000 | 3,200 | 45.6 | |
31/03/2022 |
40.50
|
828,599 | 40.18 | 40.58 | 39.94 | 500,000 | 50,200 | 22.6 | |
30/03/2022 |
40.18
|
1,033,586 | 40.02 | 40.58 | 39.70 | 402,100 | 1,800 | 20.1 | |
29/03/2022 |
40.02
|
878,104 | 39.06 | 40.02 | 38.90 | 353,000 | 0 | 17.6 | |
28/03/2022 |
39.06
|
423,600 | 39.30 | 39.38 | 38.65 | 0 | 0 | 0 | |
25/03/2022 |
39.30
|
564,576 | 38.90 | 39.46 | 38.82 | 15,000 | 1,000 | 0.7 | |
24/03/2022 |
38.90
|
457,067 | 38.57 | 38.90 | 38.41 | 130,000 | 64,100 | 3.2 | |
23/03/2022 |
38.57
|
420,507 | 38.65 | 38.73 | 38.25 | 85,100 | 0 | 4.1 | |
22/03/2022 |
38.65
|
394,870 | 38.33 | 38.73 | 38.17 | 20,000 | 0 | 1.0 | |
21/03/2022 |
38.33
|
324,138 | 37.69 | 38.49 | 37.69 | 50,400 | 0 | 2.4 | |
18/03/2022 |
37.69
|
466,400 | 37.53 | 37.85 | 37.45 | 73,200 | 230,000 | -7.4 | |
17/03/2022 |
37.53
|
195,953 | 37.45 | 37.85 | 37.37 | 0 | 100 | -0.0 | |
16/03/2022 |
37.45
|
362,600 | 38.09 | 38.09 | 37.37 | 600 | 107,900 | -5.0 | |
15/03/2022 |
38.09
|
647,826 | 37.45 | 38.09 | 36.97 | 296,200 | 128,800 | 7.9 | |
14/03/2022 |
37.45
|
354,769 | 38.33 | 38.73 | 37.37 | 100 | 100 | -0 | |
11/03/2022 |
38.33
|
560,075 | 38.01 | 38.41 | 37.77 | 350,000 | 2,000 | 16.6 | |
10/03/2022 |
38.01
|
462,114 | 38.49 | 39.06 | 37.77 | 100 | 0 | 0.0 | |
09/03/2022 |
38.49
|
542,526 | 38.98 | 39.06 | 38.17 | 51,600 | 0 | 2.5 | |
08/03/2022 |
38.98
|
1,006,239 | 39.70 | 39.78 | 38.82 | 349,000 | 700 | 17.0 | |
07/03/2022 |
39.70
|
975,788 | 39.14 | 40.02 | 38.98 | 47,100 | 0 | 2.3 | |
04/03/2022 |
39.14
|
532,660 | 39.62 | 40.42 | 38.98 | 57,200 | 0 | 2.8 | |
03/03/2022 |
39.62
|
1,909,748 | 37.45 | 39.62 | 37.37 | 320,000 | 19,400 | 14.6 | |
02/03/2022 |
37.45
|
554,404 | 36.81 | 37.61 | 36.81 | 78,100 | 12,000 | 3.1 | |
01/03/2022 |
36.81
|
354,316 | 36.09 | 36.97 | 35.77 | 51,100 | 160,100 | -4.9 | |
28/02/2022 |
36.09
|
704,057 | 36.57 | 36.89 | 35.93 | 50,400 | 150,000 | -4.5 | |
25/02/2022 |
36.57
|
690,022 | 37.05 | 37.13 | 36.41 | 104,500 | 403,286 | -13.6 | |
24/02/2022 |
37.05
|
413,936 | 37.69 | 37.69 | 36.73 | 56,000 | 11,000 | 2.1 | |
23/02/2022 |
37.69
|
341,565 | 37.29 | 37.69 | 37.13 | 74,700 | 10,800 | 3.0 | |
22/02/2022 |
37.29
|
467,150 | 37.85 | 37.85 | 37.21 | 173,600 | 102,500 | 3.3 | |
21/02/2022 |
37.85
|
560,335 | 37.69 | 37.93 | 37.29 | 209,000 | 119,200 | 4.2 | |
18/02/2022 |
37.69
|
294,600 | 37.77 | 37.77 | 37.45 | 88,000 | 39,000 | 2.3 | |
17/02/2022 |
37.77
|
392,104 | 37.69 | 37.85 | 37.53 | 201,000 | 500 | 9.4 | |
16/02/2022 |
37.69
|
989,353 | 38.17 | 38.17 | 36.89 | 263,400 | 581,000 | -14.7 | |
15/02/2022 |
38.17
|
353,505 | 38.09 | 38.33 | 37.61 | 137,100 | 0 | 6.5 | |
14/02/2022 |
38.09
|
259,805 | 38.98 | 39.06 | 37.93 | 49,000 | 65,000 | -0.8 | |
11/02/2022 |
38.98
|
412,672 | 39.62 | 39.62 | 38.73 | 307,400 | 196,500 | 5.4 | |
10/02/2022 |
39.62
|
642,573 | 39.70 | 39.86 | 39.14 | 399,100 | 200,000 | 9.8 | |
09/02/2022 |
39.70
|
584,991 | 39.22 | 39.70 | 39.22 | 341,700 | 100 | 16.8 | |
08/02/2022 |
39.22
|
278,945 | 39.54 | 39.54 | 39.22 | 49,400 | 0 | 2.4 | |
07/02/2022 |
39.54
|
466,151 | 38.49 | 39.62 | 38.57 | 377,200 | 5,200 | 18.2 | |
28/01/2022 |
38.49
|
357,201 | 38.90 | 39.14 | 38.49 | 47,100 | 0 | 2.3 | |
27/01/2022 |
38.90
|
602,817 | 38.33 | 38.98 | 38.01 | 397,000 | 2,000 | 19.1 | |
26/01/2022 |
38.33
|
501,320 | 37.77 | 38.33 | 37.69 | 298,000 | 1,000 | 14.1 | |
25/01/2022 |
37.77
|
473,500 | 37.29 | 38.17 | 37.05 | 399,000 | 1,000 | 18.7 | |
24/01/2022 |
37.29
|
572,320 | 37.85 | 38.01 | 36.89 | 298,200 | 0 | 14.0 | |
21/01/2022 |
37.85
|
458,964 | 37.69 | 38.25 | 37.85 | 248,700 | 0 | 11.8 | |
20/01/2022 |
37.69
|
274,300 | 37.77 | 38.17 | 37.29 | 48,000 | 0 | 2.3 | |
19/01/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/01/2022 |
37.77
|
288,100 | 37.53 | 37.93 | 37.05 | 53,000 | 1,100 | 2.4 | |
18/01/2022 |
37.53
|
342,300 | 36.98 | 37.53 | 36.34 | 49,200 | 0 | 2.3 | |
17/01/2022 |
36.98
|
647,108 | 37.45 | 38.09 | 36.90 | 48,000 | 0 | 2.3 | |
14/01/2022 |
37.45
|
433,963 | 36.82 | 37.61 | 36.66 | 16,100 | 0 | 0.8 | |
13/01/2022 |
36.82
|
423,654 | 36.50 | 37.14 | 36.50 | 49,500 | 4,262 | 2.1 | |
12/01/2022 |
36.50
|
634,200 | 36.82 | 36.98 | 35.71 | 57,900 | 164 | 2.7 | |
11/01/2022 |
36.82
|
483,812 | 37.14 | 37.45 | 36.66 | 49,200 | 20,011 | 1.4 | |
10/01/2022 |
37.14
|
771,990 | 37.77 | 37.77 | 37.06 | 281,600 | 0 | 13.2 | |
07/01/2022 |
37.77
|
382,510 | 37.93 | 38.09 | 37.61 | 47,100 | 0 | 2.3 | |
06/01/2022 |
37.93
|
466,555 | 38.01 | 38.25 | 37.69 | 214,000 | 100 | 10.2 | |
05/01/2022 |
38.01
|
620,900 | 38.09 | 38.40 | 37.69 | 50,600 | 700 | 2.4 | |
04/01/2022 |
38.09
|
519,181 | 38.40 | 38.48 | 38.01 | 0 | 0 | 0 | |
31/12/2021 |
38.40
|
217,955 | 38.88 | 38.88 | 38.17 | 81,700 | 0 | 4.0 | |
30/12/2021 |
38.88
|
435,548 | 37.37 | 38.88 | 37.37 | 82,200 | 51,000 | 1.5 | |
29/12/2021 |
37.37
|
321,500 | 37.61 | 37.93 | 37.37 | 119,200 | 0 | 5.6 | |
28/12/2021 |
37.61
|
852,900 | 38.17 | 38.25 | 37.14 | 98,700 | 5,400 | 4.4 | |
27/12/2021 |
38.17
|
271,949 | 38.25 | 38.72 | 38.09 | 0 | 4,700 | -0.2 | |
24/12/2021 |
38.25
|
348,067 | 38.33 | 38.64 | 38.09 | 34,000 | 30,100 | 0.2 | |
23/12/2021 |
38.33
|
567,430 | 38.64 | 38.88 | 38.17 | 203,600 | 10,000 | 9.4 | |
22/12/2021 |
38.64
|
296,200 | 39.04 | 39.20 | 38.64 | 46,000 | 5,536 | 2.0 | |
21/12/2021 |
39.04
|
741,558 | 38.40 | 39.44 | 37.93 | 277,600 | 69,700 | 10.0 | |
20/12/2021 |
38.40
|
569,663 | 38.88 | 39.28 | 38.40 | 6,400 | 2,200 | 0.2 | |
17/12/2021 |
38.88
|
632,700 | 39.12 | 39.28 | 38.80 | 300 | 24,400 | -1.2 | |
16/12/2021 |
39.12
|
477,600 | 39.36 | 39.67 | 38.88 | 5,300 | 97,900 | -4.6 | |
15/12/2021 |
39.36
|
498,000 | 40.07 | 40.39 | 39.28 | 11,800 | 82,000 | -3.5 | |
14/12/2021 |
40.07
|
477,858 | 40.39 | 40.55 | 39.67 | 9,100 | 34,500 | -1.3 | |
13/12/2021 |
40.39
|
347,156 | 40.86 | 40.86 | 40.31 | 51,000 | 50,100 | 0.1 | |
10/12/2021 |
40.86
|
450,390 | 40.31 | 40.86 | 40.07 | 2,300 | 11,000 | -0.4 | |
09/12/2021 |
40.31
|
481,943 | 39.52 | 40.39 | 39.36 | 101,900 | 121,900 | -1.0 | |
08/12/2021 |
39.52
|
363,843 | 39.67 | 40.15 | 39.04 | 0 | 85,002 | -4.2 | |
07/12/2021 |
39.67
|
1,139,744 | 39.44 | 40.47 | 38.40 | 82,500 | 531,600 | -22.0 | |
06/12/2021 |
39.44
|
1,187,184 | 41.26 | 41.26 | 38.48 | 51,300 | 400 | 2.6 | |
03/12/2021 |
41.26
|
760,143 | 42.61 | 42.93 | 41.26 | 20,000 | 0 | 1.1 | |
02/12/2021 |
42.61
|
497,529 | 42.21 | 43.32 | 41.82 | 150,200 | 200 | 8.1 | |
01/12/2021 |
42.21
|
1,026,580 | 42.85 | 43.01 | 41.98 | 29,800 | 0 | 1.6 | |
30/11/2021 |
42.85
|
1,007,989 | 43.56 | 43.80 | 42.53 | 201,400 | 500 | 10.8 | |
29/11/2021 |
43.56
|
1,367,835 | 43.96 | 43.96 | 42.45 | 242,000 | 500 | 13.2 |