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) |
-0.90 | -1.20% | 155,300 | 46,710 | 3.5 |
73.10
75.30
74.10
|
2 tháng
(2024-07-22) |
-1.30 | -1.72% | 276,300 | 17,060 | 1.2 |
73.10
75.90
74.10
|
3 tháng
(2024-06-21) |
-3.54 | -4.57% | 549,200 | 11,760 | 0.9 |
73.10
77.64
74.10
|
6 tháng
(2024-03-25) |
1.18 | 1.62% | 1,282,700 | -87,369 | -6.5 |
68.10
77.64
74.10
|
12 tháng
(2023-09-25) |
16.79 | 29.30% | 3,818,700 | 51,331 | 3.3 |
53.59
77.64
74.10
|
24 tháng
(2022-09-30) |
32.11 | 76.49% | 10,205,500 | 783,362 | 49.5 |
34.31
77.64
74.10
|
36 tháng
(2021-10-05) |
32.48 | 78.03% | 18,731,300 | 846,202 | 54.7 |
34.31
77.64
74.10
|
60 tháng
(2019-10-16) |
48.35 | 187.80% | 40,634,570 | 287,432 | 25.9 |
18.12
77.64
74.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
45.29
|
43,700 | 45.66 | 45.66 | 45.21 | 2,100 | 2,700 | -0.0 | |
25/11/2021 |
45.66
|
48,100 | 45.81 | 45.89 | 45.29 | 1,800 | 2,000 | -0.0 | |
24/11/2021 |
45.81
|
39,400 | 46.41 | 47.39 | 45.44 | 6,300 | 700 | 0.3 | |
23/11/2021 |
46.41
|
45,000 | 46.26 | 46.41 | 45.36 | 23,800 | 300 | 1.4 | |
22/11/2021 |
46.26
|
93,800 | 47.16 | 47.16 | 45.66 | 40,200 | 2,200 | 2.3 | |
19/11/2021 |
47.16
|
117,200 | 47.98 | 47.98 | 45.96 | 41,400 | 1,300 | 2.5 | |
18/11/2021 |
47.98
|
45,500 | 47.91 | 48.21 | 47.61 | 21,300 | 1,000 | 1.3 | |
17/11/2021 |
47.91
|
137,000 | 47.31 | 48.66 | 47.39 | 300 | 23,400 | -1.5 | |
16/11/2021 |
47.31
|
141,900 | 46.41 | 47.91 | 45.81 | 20,700 | 0 | 1.3 | |
15/11/2021 |
46.41
|
62,400 | 46.34 | 46.79 | 45.89 | 40,600 | 1,400 | 2.4 | |
12/11/2021 |
46.34
|
65,900 | 46.94 | 47.16 | 45.66 | 4,600 | 200 | 0.3 | |
11/11/2021 |
46.94
|
83,400 | 47.24 | 47.31 | 46.19 | 35,300 | 1,000 | 2.2 | |
10/11/2021 |
47.24
|
63,600 | 47.01 | 47.53 | 46.41 | 38,200 | 100 | 2.4 | |
09/11/2021 |
47.01
|
131,200 | 45.66 | 47.39 | 45.66 | 3,600 | 1,100 | 0.2 | |
08/11/2021 |
45.66
|
113,400 | 45.44 | 45.96 | 45.51 | 51,600 | 900 | 3.1 | |
05/11/2021 |
45.44
|
62,200 | 44.47 | 45.44 | 44.54 | 42,900 | 0 | 2.6 | |
04/11/2021 |
44.47
|
77,400 | 44.17 | 44.84 | 43.72 | 36,600 | 100 | 1.5 | |
03/11/2021 |
44.17
|
135,300 | 45.06 | 45.51 | 44.09 | 35,400 | 6,000 | 1.8 | |
02/11/2021 |
45.06
|
91,500 | 45.36 | 45.44 | 44.99 | 19,500 | 4,100 | 0.9 | |
01/11/2021 |
45.36
|
76,700 | 45.96 | 46.11 | 45.29 | 6,800 | 2,600 | 0.3 | |
29/10/2021 |
45.96
|
75,800 | 46.19 | 46.26 | 44.99 | 8,400 | 500 | 0.5 | |
28/10/2021 |
46.19
|
152,700 | 44.99 | 46.19 | 44.69 | 6,800 | 2,100 | 0.3 | |
27/10/2021 |
44.99
|
103,000 | 45.44 | 45.59 | 44.24 | 6,400 | 0 | 0.4 | |
26/10/2021 |
45.44
|
100,100 | 45.66 | 45.66 | 44.17 | 5,900 | 100 | 0.3 | |
25/10/2021 |
45.66
|
51,400 | 45.66 | 46.79 | 45.06 | 600 | 500 | 0.0 | |
22/10/2021 |
45.66
|
295,200 | 43.79 | 46.34 | 44.17 | 12,000 | 0 | 0.7 | |
21/10/2021 |
43.79
|
101,500 | 42.89 | 44.24 | 43.42 | 0 | 1,100 | -0.1 | |
20/10/2021 |
42.89
|
49,500 | 43.94 | 43.94 | 42.74 | 4,400 | 600 | 0.2 | |
19/10/2021 |
43.94
|
111,500 | 43.94 | 43.94 | 42.67 | 27,100 | 4,500 | 1.3 | |
18/10/2021 |
43.94
|
123,700 | 42.97 | 44.54 | 42.67 | 21,500 | 900 | 1.2 | |
15/10/2021 |
42.97
|
74,000 | 42.67 | 43.34 | 42.52 | 1,200 | 0 | 0.1 | |
14/10/2021 |
42.67
|
67,400 | 42.97 | 43.04 | 42.67 | 24,900 | 0 | 1.4 | |
13/10/2021 |
42.97
|
85,300 | 43.57 | 44.02 | 42.89 | 29,100 | 3,500 | 1.5 | |
12/10/2021 |
43.57
|
94,400 | 43.42 | 43.64 | 42.74 | 40,800 | 200 | 2.4 | |
11/10/2021 |
43.42
|
76,400 | 43.94 | 44.69 | 43.27 | 1,700 | 1,400 | 0.1 | |
08/10/2021 |
43.94
|
151,200 | 43.19 | 43.94 | 43.04 | 48,100 | 0 | 2.8 | |
07/10/2021 |
43.19
|
276,800 | 42.22 | 43.42 | 42.22 | 65,600 | 100,000 | -2.0 | |
06/10/2021 |
42.22
|
87,000 | 41.62 | 42.67 | 41.85 | 14,200 | 0 | 0.8 | |
05/10/2021 |
41.62
|
52,500 | 41.92 | 41.92 | 41.32 | 1,400 | 0 | 0.1 | |
04/10/2021 |
41.92
|
68,500 | 41.70 | 41.92 | 41.25 | 500 | 17,300 | -0.9 | |
01/10/2021 |
41.70
|
29,900 | 42.29 | 42.29 | 41.55 | 50,980 | 58,780 | -0.4 | |
30/09/2021 |
42.29
|
135,900 | 40.95 | 42.97 | 41.55 | 52,800 | 31,400 | 1.2 | |
29/09/2021 |
40.95
|
16,000 | 41.47 | 41.47 | 40.87 | 100 | 0 | 0.0 | |
28/09/2021 |
41.47
|
53,100 | 40.80 | 41.77 | 39.75 | 6,400 | 0 | 0.3 | |
27/09/2021 |
40.80
|
138,300 | 41.32 | 41.55 | 40.80 | 4,500 | 7,500 | -0.2 | |
24/09/2021 |
41.32
|
61,700 | 41.47 | 41.92 | 41.32 | 600 | 2,300 | -0.1 | |
23/09/2021 |
41.47
|
79,900 | 41.92 | 42.44 | 41.40 | 1,700 | 4,200 | -0.1 | |
22/09/2021 |
41.92
|
62,900 | 41.92 | 42.37 | 41.55 | 1,100 | 900 | 0.0 | |
21/09/2021 |
41.92
|
129,300 | 41.40 | 42.15 | 40.87 | 17,400 | 3,900 | 0.7 | |
20/09/2021 |
41.40
|
107,300 | 42.07 | 42.29 | 41.25 | 4,100 | 4,600 | -0.0 | |
17/09/2021 |
42.07
|
83,800 | 41.85 | 42.29 | 41.32 | 22,900 | 1,300 | 1.2 | |
16/09/2021 |
41.85
|
76,800 | 42.29 | 42.29 | 41.85 | 2,400 | 10,000 | -0.4 | |
15/09/2021 |
42.29
|
32,900 | 42.59 | 42.59 | 41.62 | 3,100 | 500 | 0.1 | |
14/09/2021 |
42.59
|
105,800 | 42.67 | 42.74 | 41.70 | 26,800 | 1,200 | 1.4 | |
13/09/2021 |
42.67
|
118,100 | 42.97 | 42.97 | 41.55 | 1,900 | 20,900 | -1.1 | |
10/09/2021 |
42.97
|
98,100 | 43.34 | 43.72 | 42.74 | 500 | 11,000 | -0.6 | |
09/09/2021 |
43.34
|
84,700 | 42.44 | 43.72 | 42.29 | 12,000 | 2,300 | 0.6 | |
08/09/2021 |
42.44
|
133,100 | 43.49 | 43.49 | 41.92 | 10,200 | 1,700 | 0.5 | |
07/09/2021 |
43.49
|
115,400 | 45.14 | 45.51 | 43.42 | 20,800 | 9,100 | 0.7 | |
06/09/2021 |
45.14
|
130,100 | 44.32 | 45.59 | 44.47 | 29,900 | 200 | 1.8 | |
01/09/2021 |
44.32
|
342,900 | 42.29 | 44.77 | 41.55 | 40,100 | 113,100 | -4.2 | |
31/08/2021 |
42.29
|
153,700 | 43.04 | 43.34 | 42.29 | 23,100 | 2,800 | 1.2 | |
30/08/2021 |
43.04
|
100,900 | 42.74 | 43.34 | 42.29 | 3,800 | 800 | 0.2 | |
27/08/2021 |
42.74
|
126,900 | 42.52 | 43.27 | 42.44 | 4,100 | 1,300 | 0.2 | |
26/08/2021 |
42.52
|
192,100 | 40.72 | 43.42 | 41.32 | 8,100 | 0 | 0.5 | |
25/08/2021 |
40.72
|
74,700 | 40.20 | 40.80 | 39.75 | 6,900 | 900 | 0.3 | |
24/08/2021 |
40.20
|
136,400 | 41.10 | 41.25 | 39.67 | 5,100 | 600 | 0.2 | |
23/08/2021 |
41.10
|
187,900 | 41.25 | 41.47 | 39.67 | 14,900 | 1,000 | 0.8 | |
20/08/2021 |
41.25
|
199,200 | 42.37 | 43.04 | 41.25 | 8,600 | 2,000 | 0.4 | |
19/08/2021 |
42.37
|
87,900 | 43.04 | 44.17 | 42.22 | 1,800 | 6,200 | -0.3 | |
18/08/2021 |
43.04
|
140,400 | 42.22 | 44.02 | 41.47 | 9,900 | 400 | 0.5 | |
17/08/2021 |
42.22
|
215,000 | 44.24 | 44.24 | 41.32 | 0 | 4,500 | -0.3 | |
16/08/2021 |
44.24
|
157,600 | 44.91 | 45.36 | 44.17 | 2,300 | 3,700 | -0.1 | |
13/08/2021 |
44.91
|
294,800 | 43.19 | 45.36 | 40.87 | 9,700 | 0 | 0.5 | |
12/08/2021 |
43.19
|
420,700 | 45.96 | 48.66 | 42.97 | 9,500 | 1,100 | 0.5 | |
11/08/2021 |
45.96
|
415,600 | 43.94 | 47.01 | 45.21 | 1,800 | 12,700 | -0.7 | |
10/08/2021 |
43.94
|
427,800 | 41.10 | 43.94 | 42.29 | 3,400 | 1,300 | 0.1 | |
09/08/2021 |
41.10
|
283,800 | 38.48 | 41.10 | 38.63 | 11,500 | 200 | 0.6 | |
06/08/2021 |
38.48
|
222,900 | 38.33 | 39.38 | 38.03 | 6,000 | 100,100 | -4.9 | |
05/08/2021 |
38.33
|
252,600 | 39.53 | 39.53 | 38.18 | 900 | 70,600 | -3.6 | |
04/08/2021: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
04/08/2021 |
39.53
|
147,300 | 40.20 | 40.72 | 39.08 | 700 | 0 | 0.0 | |
03/08/2021 |
40.20
|
248,300 | 39.20 | 41.06 | 39.13 | 1,200 | 0 | 0.1 | |
02/08/2021 |
39.20
|
392,300 | 36.69 | 39.20 | 36.69 | 2,300 | 1,800 | 0.0 | |
30/07/2021 |
36.69
|
117,800 | 36.34 | 36.84 | 36.19 | 200 | 18,000 | -0.9 | |
29/07/2021 |
36.34
|
176,500 | 36.98 | 37.05 | 35.84 | 0 | 41,800 | -2.1 | |
28/07/2021 |
36.98
|
51,400 | 37.19 | 37.19 | 36.55 | 100 | 9,000 | -0.5 | |
27/07/2021 |
37.19
|
89,100 | 37.55 | 38.27 | 37.05 | 0 | 28,100 | -1.5 | |
26/07/2021 |
37.55
|
329,500 | 35.59 | 37.62 | 35.59 | 1,200 | 117,400 | -6.0 | |
23/07/2021 |
35.59
|
26,200 | 35.59 | 36.12 | 35.05 | 100 | 15,000 | -0.7 | |
22/07/2021 |
35.59
|
17,000 | 35.05 | 36.77 | 35.26 | 800 | 4,900 | -0.2 | |
21/07/2021 |
35.05
|
29,900 | 35.05 | 35.55 | 34.98 | 2,300 | 24,300 | -1.1 | |
20/07/2021 |
35.05
|
25,300 | 34.48 | 35.05 | 34.51 | 13,900 | 0 | 0.7 | |
19/07/2021 |
34.48
|
24,400 | 34.55 | 35.33 | 34.41 | 1,500 | 0 | 0.1 | |
16/07/2021 |
34.55
|
5,900 | 34.91 | 35.12 | 34.55 | 100 | 0 | 0.0 | |
15/07/2021 |
34.91
|
4,400 | 34.33 | 34.98 | 34.33 | 100 | 0 | 0.0 | |
14/07/2021 |
34.33
|
18,000 | 34.76 | 35.30 | 34.33 | 300 | 2,100 | -0.1 | |
13/07/2021 |
34.76
|
6,300 | 34.69 | 35.41 | 33.33 | 1,300 | 0 | 0.1 | |
12/07/2021 |
34.69
|
95,800 | 34.69 | 35.01 | 32.90 | 28,700 | 22,700 | 0.3 | |
09/07/2021 |
34.69
|
11,100 | 35.26 | 35.26 | 34.69 | 200 | 2,300 | -0.1 | |
08/07/2021 |
35.26
|
10,400 | 34.83 | 35.91 | 34.69 | 900 | 0 | 0.0 |