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) |
-0.65 | -1.31% | 11,860,500 | 36,362 | 1.7 |
46.55
50.40
48.40
|
2 tháng
(2024-07-22) |
4.90 | 11.12% | 29,733,200 | 358,891 | 14.7 |
40.30
50.40
48.40
|
3 tháng
(2024-06-24) |
1.31 | 2.76% | 38,740,100 | 322,472 | 13.0 |
40.30
50.40
48.40
|
6 tháng
(2024-03-25) |
-6.78 | -12.16% | 89,121,800 | -476,351 | -35.1 |
40.30
58.64
48.40
|
12 tháng
(2023-09-26) |
15.86 | 47.93% | 221,532,600 | 4,658,128 | 160.3 |
30.18
58.64
48.40
|
24 tháng
(2022-10-03) |
25.82 | 111.66% | 464,013,600 | 5,439,718 | 224.5 |
10.28
58.64
48.40
|
36 tháng
(2021-10-06) |
24.91 | 103.63% | 661,595,800 | 7,763,826 | 279.3 |
10.28
58.64
48.40
|
60 tháng
(2019-10-17) |
43.99 | 887.62% | 969,358,131 | -1,117,791 | 165.4 |
4.96
58.64
48.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
41.41
|
1,086,100 | 40.37 | 41.45 | 38.13 | 78,700 | 36,200 | 1.9 | |
26/11/2021 |
40.37
|
1,172,900 | 41.24 | 41.94 | 39.79 | 4,300 | 23,000 | -0.9 | |
25/11/2021 |
41.24
|
1,015,300 | 38.55 | 41.24 | 38.13 | 47,100 | 5,300 | 2.0 | |
24/11/2021 |
38.55
|
992,900 | 40.12 | 41.45 | 38.55 | 2,800 | 49,800 | -2.3 | |
23/11/2021 |
40.12
|
2,465,700 | 40.20 | 40.29 | 37.43 | 38,300 | 20,600 | 0.8 | |
22/11/2021 |
40.20
|
1,914,300 | 43.19 | 43.19 | 40.20 | 18,600 | 57,100 | -1.9 | |
19/11/2021 |
43.19
|
1,240,400 | 43.19 | 44.85 | 40.20 | 23,800 | 73,600 | -2.7 | |
18/11/2021 |
43.19
|
930,300 | 40.41 | 43.19 | 40.91 | 1,100 | 24,000 | -1.1 | |
17/11/2021 |
40.41
|
1,052,900 | 38.88 | 41.03 | 38.13 | 23,700 | 10,200 | 0.6 | |
16/11/2021 |
38.88
|
827,700 | 39.71 | 40.20 | 38.46 | 700 | 62,900 | -2.9 | |
15/11/2021 |
39.71
|
1,046,100 | 37.63 | 40.16 | 38.30 | 1,200 | 34,200 | -1.6 | |
12/11/2021 |
37.63
|
689,100 | 37.22 | 37.80 | 36.31 | 6,300 | 24,400 | -0.8 | |
11/11/2021 |
37.22
|
1,126,100 | 35.48 | 37.92 | 35.64 | 600 | 102,300 | -4.5 | |
10/11/2021 |
35.48
|
800,600 | 34.90 | 35.56 | 34.77 | 17,300 | 1,800 | 0.7 | |
09/11/2021 |
34.90
|
1,202,900 | 34.90 | 34.98 | 34.03 | 18,000 | 1,900 | 0.7 | |
08/11/2021 |
34.90
|
1,191,100 | 34.65 | 35.64 | 33.99 | 5,800 | 13,000 | -0.3 | |
05/11/2021 |
34.65
|
756,600 | 34.40 | 36.47 | 34.40 | 6,300 | 63,300 | -2.4 | |
04/11/2021 |
34.40
|
1,681,000 | 32.16 | 34.40 | 31.87 | 86,200 | 400 | 3.4 | |
03/11/2021 |
32.16
|
1,882,900 | 31.91 | 33.99 | 30.67 | 1,500 | 48,600 | -1.9 | |
02/11/2021 |
31.91
|
1,492,000 | 29.84 | 31.91 | 30.09 | 64,300 | 16,600 | 1.8 | |
01/11/2021 |
29.84
|
1,695,600 | 28.93 | 29.84 | 28.18 | 4,500 | 8,100 | -0.1 | |
29/10/2021 |
28.93
|
1,214,500 | 28.76 | 29.01 | 28.02 | 6,600 | 22,400 | -0.5 | |
28/10/2021 |
28.76
|
1,241,100 | 27.73 | 29.01 | 28.10 | 21,600 | 2,500 | 0.7 | |
27/10/2021 |
27.73
|
1,607,800 | 26.48 | 28.14 | 26.57 | 48,500 | 15,500 | 1.1 | |
26/10/2021 |
26.48
|
857,300 | 26.03 | 26.77 | 25.61 | 34,500 | 0 | 1.1 | |
25/10/2021 |
26.03
|
1,290,800 | 26.53 | 26.53 | 25.45 | 6,700 | 4,700 | 0.1 | |
22/10/2021 |
26.53
|
930,500 | 26.19 | 26.86 | 26.28 | 18,600 | 0 | 0.6 | |
21/10/2021 |
26.19
|
615,200 | 26.28 | 26.69 | 25.95 | 3,800 | 15,700 | -0.4 | |
20/10/2021 |
26.28
|
1,302,500 | 27.02 | 27.11 | 25.86 | 14,800 | 39,400 | -0.8 | |
19/10/2021 |
27.02
|
1,242,500 | 27.02 | 27.60 | 26.53 | 14,300 | 9,000 | 0.2 | |
18/10/2021 |
27.02
|
1,595,000 | 26.03 | 27.60 | 25.70 | 4,100 | 14,100 | -0.3 | |
15/10/2021 |
26.03
|
719,700 | 25.86 | 26.53 | 25.61 | 16,900 | 400 | 0.5 | |
14/10/2021 |
25.86
|
985,400 | 25.45 | 26.03 | 25.28 | 72,700 | 0 | 2.3 | |
13/10/2021 |
25.45
|
1,165,800 | 26.03 | 26.19 | 25.37 | 73,400 | 3,000 | 2.2 | |
12/10/2021 |
26.03
|
757,300 | 26.36 | 26.53 | 25.70 | 6,800 | 0 | 0.2 | |
11/10/2021 |
26.36
|
1,449,300 | 25.28 | 26.48 | 25.03 | 58,300 | 2,000 | 1.7 | |
08/10/2021 |
25.28
|
1,100,700 | 25.45 | 25.86 | 25.20 | 26,900 | 200 | 0.8 | |
07/10/2021 |
25.45
|
2,004,300 | 24.04 | 25.49 | 23.71 | 79,200 | 5,300 | 2.3 | |
06/10/2021 |
24.04
|
1,837,400 | 23.67 | 24.70 | 23.91 | 1,900 | 22,900 | -0.6 | |
05/10/2021 |
23.67
|
1,741,100 | 22.13 | 23.67 | 22.38 | 36,200 | 53,000 | -0.5 | |
04/10/2021 |
22.13
|
1,025,000 | 21.80 | 22.13 | 21.14 | 3,100 | 8,300 | -0.1 | |
01/10/2021 |
21.80
|
632,600 | 22.22 | 22.30 | 21.80 | 2,600 | 300 | 0.1 | |
30/09/2021 |
22.22
|
385,500 | 22.30 | 22.55 | 22.09 | 16,800 | 56,000 | -1.1 | |
29/09/2021 |
22.30
|
331,600 | 22.30 | 22.46 | 21.88 | 3,300 | 17,900 | -0.4 | |
28/09/2021 |
22.30
|
564,500 | 21.88 | 22.55 | 21.51 | 15,500 | 0 | 0.4 | |
27/09/2021 |
21.88
|
884,600 | 22.84 | 22.88 | 21.88 | 0 | 26,400 | -0.7 | |
24/09/2021 |
22.84
|
459,400 | 23.04 | 23.21 | 22.80 | 100 | 400 | -0.0 | |
23/09/2021 |
23.04
|
803,200 | 23.17 | 23.38 | 22.88 | 0 | 2,200 | -0.1 | |
22/09/2021 |
23.17
|
638,100 | 22.75 | 23.29 | 22.55 | 5,300 | 8,800 | -0.1 | |
21/09/2021 |
22.75
|
1,085,800 | 22.80 | 22.96 | 21.97 | 2,500 | 0 | 0.1 | |
20/09/2021 |
22.80
|
1,409,000 | 23.29 | 23.87 | 22.38 | 8,500 | 14,600 | -0.2 | |
17/09/2021 |
23.29
|
989,100 | 22.55 | 23.46 | 22.46 | 52,300 | 0 | 1.5 | |
16/09/2021 |
22.55
|
449,600 | 22.63 | 22.71 | 22.38 | 1,000 | 6,900 | -0.2 | |
15/09/2021 |
22.63
|
819,600 | 21.72 | 22.63 | 21.39 | 0 | 1,000 | -0.0 | |
14/09/2021 |
21.72
|
1,488,600 | 22.55 | 23.09 | 21.64 | 4,500 | 4,000 | 0.0 | |
13/09/2021 |
22.55
|
1,181,300 | 23.29 | 23.46 | 22.46 | 7,500 | 39,400 | -0.9 | |
10/09/2021 |
23.29
|
779,600 | 23.62 | 23.87 | 23.29 | 16,000 | 5,800 | 0.3 | |
09/09/2021 |
23.62
|
817,200 | 23.29 | 23.62 | 23.04 | 0 | 22,200 | -0.6 | |
08/09/2021 |
23.29
|
825,300 | 23.67 | 24.04 | 23.09 | 0 | 6,200 | -0.2 | |
07/09/2021 |
23.67
|
2,004,600 | 23.54 | 24.04 | 23.54 | 0 | 12,100 | -0.3 | |
06/09/2021 |
23.54
|
2,405,900 | 23.04 | 23.96 | 23.09 | 400 | 189,600 | -5.4 | |
01/09/2021 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
31/08/2021 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
30/08/2021 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
27/08/2021 |
23.04
|
1,746,600 | 22.13 | 23.04 | 21.55 | 400 | 200 | 0.0 | |
26/08/2021: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
26/08/2021 |
22.13
|
1,271,057 | 22.38 | 23.21 | 22.05 | 0 | 0 | 0 | |
25/08/2021 |
22.38
|
1,317,144 | 22.06 | 22.38 | 21.66 | 400 | 0 | 0.0 | |
24/08/2021 |
22.06
|
2,224,705 | 23.50 | 24.07 | 21.50 | 25,100 | 0 | 0.7 | |
23/08/2021 |
23.50
|
3,064,519 | 21.90 | 23.83 | 21.66 | 1,400 | 1,200 | 0.0 | |
20/08/2021 |
21.90
|
3,546,700 | 22.78 | 23.26 | 20.70 | 638 | 33,400 | -0.9 | |
19/08/2021 |
22.78
|
1,372,000 | 22.22 | 23.18 | 21.98 | 1,700 | 44,044 | -1.2 | |
18/08/2021 |
22.22
|
2,451,900 | 21.74 | 23.02 | 21.26 | 67,100 | 39,900 | 0.7 | |
17/08/2021 |
21.74
|
1,929,500 | 22.06 | 22.46 | 21.50 | 1,100 | 2,900 | -0.0 | |
16/08/2021 |
22.06
|
2,864,300 | 20.05 | 22.06 | 20.05 | 6,100 | 6,000 | 0.0 | |
13/08/2021 |
20.05
|
2,598,561 | 19.25 | 20.05 | 19.09 | 800 | 184,600 | -4.4 | |
12/08/2021 |
19.25
|
2,676,949 | 18.45 | 19.65 | 18.21 | 0 | 100,000 | -2.3 | |
11/08/2021 |
18.45
|
1,287,122 | 19.09 | 19.17 | 18.29 | 5,200 | 230,000 | -5.2 | |
10/08/2021 |
19.09
|
1,684,988 | 19.01 | 19.65 | 18.77 | 2,500 | 200,100 | -4.7 | |
09/08/2021 |
19.01
|
2,475,027 | 17.89 | 19.25 | 17.49 | 4,100 | 101,100 | -2.2 | |
06/08/2021 |
17.89
|
1,124,500 | 18.21 | 18.21 | 17.89 | 3,000 | 5,000 | -0.0 | |
05/08/2021 |
18.21
|
1,175,100 | 18.05 | 18.21 | 17.73 | 100 | 6,600 | -0.1 | |
04/08/2021 |
18.05
|
1,449,200 | 17.73 | 18.45 | 17.73 | 7,800 | 0 | 0.2 | |
03/08/2021 |
17.73
|
2,024,300 | 17.25 | 17.73 | 17.09 | 0 | 70 | -0.0 | |
02/08/2021 |
17.25
|
1,159,200 | 17.49 | 17.65 | 17.25 | 23,700 | 0 | 0.5 | |
30/07/2021 |
17.49
|
1,666,400 | 17.25 | 17.73 | 17.25 | 0 | 0 | 0 | |
29/07/2021 |
17.25
|
1,308,500 | 16.69 | 17.25 | 16.69 | 0 | 0 | 0 | |
28/07/2021 |
16.69
|
662,007 | 16.85 | 16.93 | 16.61 | 0 | 0 | 0 | |
27/07/2021 |
16.85
|
1,522,237 | 16.36 | 17.25 | 16.36 | 0 | 0 | 0 | |
26/07/2021 |
16.36
|
749,650 | 16.36 | 16.53 | 15.88 | 0 | 0 | 0 | |
23/07/2021 |
16.36
|
1,162,654 | 16.53 | 16.85 | 16.36 | 205,720 | 11,000 | 4.0 | |
22/07/2021 |
16.53
|
827,546 | 16.36 | 16.85 | 16.36 | 5,100 | 7,000 | -0.0 | |
21/07/2021 |
16.36
|
775,134 | 16.85 | 17.09 | 16.12 | 0 | 0 | 0 | |
20/07/2021 |
16.85
|
1,466,972 | 15.88 | 16.85 | 15.24 | 5,300 | 26,300 | -0.4 | |
19/07/2021 |
15.88
|
1,650,571 | 17.01 | 17.01 | 15.40 | 372,000 | 11,100 | 7.2 | |
16/07/2021 |
17.01
|
891,551 | 17.25 | 17.49 | 16.85 | 0 | 20,100 | -0.4 | |
15/07/2021 |
17.25
|
1,443,797 | 16.53 | 17.73 | 16.04 | 50 | 50,708 | -1.0 | |
14/07/2021 |
16.53
|
1,019,815 | 16.69 | 16.93 | 15.80 | 217,100 | 4,800 | 4.2 | |
13/07/2021 |
16.69
|
1,608,786 | 15.56 | 16.69 | 15.56 | 131,000 | 1,100 | 2.6 | |
12/07/2021 |
15.56
|
4,012,622 | 17.25 | 17.25 | 15.56 | 840,600 | 35,900 | 15.7 | |
09/07/2021 |
17.25
|
1,905,099 | 18.77 | 18.77 | 16.93 | 205,300 | 0 | 4.7 |