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) |
-2.10 | -5.28% | 2,794,500 | 50,230 | 1.9 |
36.20
39.80
37.70
|
2 tháng
(2024-07-22) |
-1.15 | -2.96% | 7,776,200 | 155,030 | 5.9 |
36.20
42
37.70
|
3 tháng
(2024-06-21) |
3.02 | 8.72% | 15,270,600 | 91,545 | 1.8 |
34.20
42
37.70
|
6 tháng
(2024-03-25) |
3.55 | 10.39% | 30,906,400 | -593,755 | -22.5 |
29.71
42
37.70
|
12 tháng
(2023-09-25) |
8.09 | 27.30% | 58,615,000 | 1,323,310 | 35.9 |
25.22
42
37.70
|
24 tháng
(2022-09-30) |
15.29 | 68.21% | 102,239,600 | 3,055,010 | 80.0 |
13.04
42
37.70
|
36 tháng
(2021-10-05) |
-6.35 | -14.42% | 251,902,000 | 4,286,589 | 181.8 |
13.04
51.55
37.70
|
60 tháng
(2019-10-16) |
25.83 | 217.66% | 409,317,560 | 3,266,859 | 205.0 |
8.44
51.55
37.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
41.06
|
251,200 | 41.06 | 42.07 | 40.93 | 400 | 17,000 | -0.8 | |
25/11/2021 |
41.06
|
519,000 | 41.27 | 41.69 | 40.56 | 1,500 | 201,900 | -9.8 | |
24/11/2021 |
41.27
|
377,700 | 41.27 | 42.37 | 41.02 | 4,000 | 129,500 | -6.2 | |
23/11/2021 |
41.27
|
262,300 | 40.43 | 41.69 | 40.01 | 8,700 | 35,600 | -1.3 | |
22/11/2021 |
40.43
|
555,600 | 43.21 | 43.21 | 40.34 | 83,300 | 109,600 | -1.3 | |
19/11/2021 |
43.21
|
646,900 | 43.12 | 44.47 | 42.53 | 200 | 35,200 | -1.8 | |
18/11/2021 |
43.12
|
267,100 | 43.38 | 43.97 | 42.96 | 4,400 | 12,600 | -0.4 | |
17/11/2021 |
43.38
|
390,400 | 42.79 | 44.05 | 42.37 | 11,500 | 31,500 | -1.0 | |
16/11/2021 |
42.79
|
602,000 | 43.63 | 43.63 | 42.53 | 24,900 | 23,400 | 0.1 | |
15/11/2021 |
43.63
|
970,700 | 44.56 | 44.98 | 43.29 | 3,500 | 46,700 | -2.3 | |
12/11/2021 |
44.56
|
306,300 | 45.15 | 45.65 | 44.14 | 700 | 16,100 | -0.8 | |
11/11/2021 |
45.15
|
746,300 | 43.88 | 45.48 | 43.80 | 19,500 | 5,000 | 0.8 | |
10/11/2021 |
43.88
|
767,800 | 44.98 | 44.98 | 43.80 | 8,400 | 16,400 | -0.4 | |
09/11/2021 |
44.98
|
533,200 | 45.40 | 46.07 | 44.30 | 16,800 | 22,900 | -0.3 | |
08/11/2021 |
45.40
|
483,600 | 44.98 | 46.33 | 44.64 | 90,700 | 2,000 | 4.8 | |
05/11/2021 |
44.98
|
539,000 | 44.64 | 45.06 | 44.14 | 13,300 | 12,700 | 0.0 | |
04/11/2021 |
44.64
|
515,500 | 44.81 | 44.81 | 42.96 | 8,600 | 200 | 0.4 | |
03/11/2021 |
44.81
|
1,024,700 | 47.42 | 48.68 | 44.22 | 17,700 | 17,600 | -0.0 | |
02/11/2021 |
47.42
|
557,300 | 46.91 | 48.01 | 45.65 | 3,200 | 6,200 | -0.2 | |
01/11/2021 |
46.91
|
864,100 | 48.26 | 48.26 | 46.83 | 6,300 | 34,100 | -1.6 | |
29/10/2021 |
48.26
|
1,847,800 | 48.43 | 49.69 | 47.84 | 5,200 | 60,600 | -3.2 | |
28/10/2021 |
48.43
|
851,200 | 47.17 | 49.10 | 47.59 | 9,000 | 1,200 | 0.5 | |
27/10/2021 |
47.17
|
805,900 | 46.58 | 48.26 | 46.33 | 22,400 | 400 | 1.2 | |
26/10/2021 |
46.58
|
300,300 | 46.75 | 46.75 | 45.57 | 14,000 | 15,000 | -0.1 | |
25/10/2021 |
46.75
|
406,700 | 47.84 | 47.84 | 46.66 | 10,200 | 1,900 | 0.5 | |
22/10/2021 |
47.84
|
422,200 | 46.66 | 48.43 | 46.33 | 11,200 | 4,600 | 0.4 | |
21/10/2021 |
46.66
|
138,400 | 46.33 | 46.91 | 46.41 | 10,400 | 1,500 | 0.5 | |
20/10/2021 |
46.33
|
225,500 | 46.24 | 48.01 | 45.65 | 0 | 5,100 | -0.3 | |
19/10/2021 |
46.24
|
414,700 | 46.91 | 48.01 | 44.72 | 85,100 | 12,800 | 4.0 | |
18/10/2021 |
46.91
|
378,600 | 47.34 | 48.01 | 46.75 | 23,000 | 7,800 | 0.9 | |
15/10/2021 |
47.34
|
656,900 | 46.66 | 48.35 | 45.90 | 24,300 | 1,600 | 1.3 | |
14/10/2021 |
46.66
|
460,300 | 46.33 | 47.93 | 46.41 | 8,100 | 7,200 | 0.0 | |
13/10/2021 |
46.33
|
828,900 | 44.39 | 46.83 | 44.47 | 26,400 | 2,400 | 1.3 | |
12/10/2021 |
44.39
|
359,400 | 44.64 | 44.89 | 43.88 | 16,700 | 6,300 | 0.6 | |
11/10/2021 |
44.64
|
291,200 | 44.98 | 45.65 | 44.47 | 4,000 | 1,700 | 0.1 | |
08/10/2021 |
44.98
|
282,800 | 45.48 | 45.90 | 44.72 | 16,600 | 0 | 0.9 | |
07/10/2021 |
45.48
|
576,900 | 44.39 | 45.90 | 42.07 | 23,500 | 3,000 | 1.1 | |
06/10/2021 |
44.39
|
304,700 | 44.05 | 44.64 | 44.14 | 4,100 | 21,000 | -0.9 | |
05/10/2021 |
44.05
|
455,600 | 43.71 | 44.47 | 43.55 | 12,000 | 11,400 | 0.0 | |
04/10/2021 |
43.71
|
837,100 | 41.40 | 43.97 | 41.10 | 149,600 | 43,500 | 5.5 | |
01/10/2021 |
41.40
|
363,400 | 41.19 | 41.57 | 40.56 | 235,150 | 85,350 | 7.3 | |
30/09/2021 |
41.19
|
191,600 | 40.81 | 41.61 | 40.81 | 12,200 | 0 | 0.6 | |
29/09/2021 |
40.81
|
157,400 | 40.68 | 41.27 | 39.80 | 5,000 | 600 | 0.2 | |
28/09/2021 |
40.68
|
648,200 | 40.43 | 40.93 | 38.74 | 23,300 | 2,600 | 1.0 | |
27/09/2021 |
40.43
|
264,300 | 42.37 | 42.37 | 40.43 | 1,200 | 28,100 | -1.3 | |
24/09/2021 |
42.37
|
350,600 | 42.79 | 43.46 | 41.86 | 600 | 100 | 0.0 | |
23/09/2021 |
42.79
|
1,319,300 | 41.10 | 43.38 | 41.61 | 24,800 | 0 | 1.3 | |
22/09/2021 |
41.10
|
338,100 | 40.26 | 41.40 | 39.84 | 500 | 6,200 | -0.3 | |
21/09/2021 |
40.26
|
269,600 | 40.60 | 40.60 | 39.42 | 2,400 | 12,700 | -0.5 | |
20/09/2021 |
40.60
|
316,200 | 41.44 | 41.69 | 40.34 | 0 | 13,600 | -0.7 | |
17/09/2021 |
41.44
|
297,000 | 40.01 | 41.61 | 39.71 | 9,000 | 0 | 0.4 | |
16/09/2021 |
40.01
|
154,000 | 39.92 | 40.43 | 39.88 | 0 | 0 | 0 | |
15/09/2021 |
39.92
|
280,000 | 39.67 | 40.09 | 39.17 | 11,100 | 0 | 0.5 | |
14/09/2021 |
39.67
|
314,000 | 40.68 | 40.68 | 39.17 | 1,200 | 15,000 | -0.7 | |
13/09/2021 |
40.68
|
201,300 | 41.27 | 41.69 | 40.43 | 22,100 | 13,200 | 0.4 | |
10/09/2021 |
41.27
|
300,500 | 42.07 | 42.20 | 41.27 | 700 | 3,800 | -0.2 | |
09/09/2021 |
42.07
|
324,200 | 40.43 | 42.11 | 40.51 | 33,600 | 1,900 | 1.6 | |
08/09/2021 |
40.43
|
213,500 | 40.51 | 41.19 | 40.01 | 1,200 | 6,400 | -0.2 | |
07/09/2021 |
40.51
|
549,500 | 42.03 | 42.11 | 40.47 | 21,200 | 10,900 | 0.5 | |
06/09/2021 |
42.03
|
567,600 | 42.53 | 42.79 | 42.03 | 3,100 | 93,200 | -4.5 | |
01/09/2021 |
42.53
|
237,500 | 42.28 | 42.87 | 42.11 | 12,100 | 1,700 | 0.5 | |
31/08/2021 |
42.28
|
595,400 | 42.11 | 43.63 | 41.44 | 4,300 | 91,000 | -4.4 | |
30/08/2021 |
42.11
|
672,800 | 39.71 | 42.45 | 39.76 | 30,000 | 173,600 | -7.0 | |
27/08/2021 |
39.71
|
329,100 | 38.83 | 39.71 | 38.41 | 46,700 | 69,600 | -1.1 | |
26/08/2021 |
38.83
|
410,700 | 37.40 | 39.59 | 37.48 | 500 | 107,500 | -4.9 | |
25/08/2021 |
37.40
|
289,300 | 37.14 | 37.40 | 36.30 | 50,200 | 18,600 | 1.4 | |
24/08/2021 |
37.14
|
342,400 | 37.99 | 38.16 | 36.22 | 25,000 | 1,100 | 1.0 | |
23/08/2021: Cổ tức tiền mặt tỉ lệ: 19% | |||||||||
23/08/2021 |
37.99
|
509,100 | 40.77 | 41.27 | 37.99 | 1,300 | 15,200 | -0.6 | |
20/08/2021 |
40.77
|
792,800 | 42.95 | 42.95 | 40.12 | 5,000 | 22,400 | -0.9 | |
19/08/2021 |
42.95
|
246,600 | 43.28 | 43.28 | 42.63 | 4,700 | 1,000 | 0.2 | |
18/08/2021 |
43.28
|
300,800 | 43.44 | 43.44 | 43.04 | 16,400 | 0 | 0.9 | |
17/08/2021 |
43.44
|
498,100 | 43.28 | 43.52 | 42.95 | 240,800 | 12,100 | 12.2 | |
16/08/2021 |
43.28
|
497,500 | 42.31 | 43.77 | 42.06 | 16,000 | 48,200 | -1.7 | |
13/08/2021 |
42.31
|
488,800 | 42.63 | 42.63 | 41.33 | 7,300 | 25,800 | -0.2 | |
12/08/2021 |
42.63
|
591,900 | 42.39 | 43.36 | 41.74 | 4,100 | 4,800 | -0.0 | |
11/08/2021 |
42.39
|
420,500 | 42.63 | 43.44 | 42.39 | 300 | 4,200 | -0.2 | |
10/08/2021 |
42.63
|
363,500 | 42.55 | 42.95 | 42.14 | 35,000 | 100 | 1.8 | |
09/08/2021 |
42.55
|
256,800 | 42.14 | 42.87 | 41.98 | 4,100 | 100 | 0.2 | |
06/08/2021 |
42.14
|
673,700 | 41.58 | 43.20 | 41.33 | 15,500 | 3,000 | 0.6 | |
05/08/2021 |
41.58
|
255,200 | 41.58 | 41.82 | 41.17 | 8,300 | 0 | 0.4 | |
04/08/2021 |
41.58
|
398,500 | 41.90 | 42.14 | 41.33 | 2,100 | 5,400 | -0.2 | |
03/08/2021 |
41.90
|
479,400 | 41.50 | 42.06 | 40.60 | 15,000 | 55,500 | -2.1 | |
02/08/2021 |
41.50
|
418,500 | 41.17 | 42.14 | 40.93 | 80,700 | 15,300 | 3.4 | |
30/07/2021 |
41.17
|
588,400 | 40.44 | 41.66 | 40.12 | 8,300 | 65,000 | -2.9 | |
29/07/2021 |
40.44
|
592,400 | 40.08 | 40.44 | 39.31 | 14,300 | 37,100 | -1.1 | |
28/07/2021 |
40.08
|
323,700 | 40.40 | 40.60 | 39.71 | 0 | 25,600 | -1.3 | |
27/07/2021 |
40.40
|
513,600 | 41.33 | 41.58 | 40.20 | 6,600 | 9,000 | -0.1 | |
26/07/2021 |
41.33
|
917,100 | 39.23 | 41.74 | 38.09 | 18,600 | 212,700 | -9.7 | |
23/07/2021 |
39.23
|
664,700 | 39.63 | 39.79 | 38.90 | 1,800 | 88,000 | -4.2 | |
22/07/2021 |
39.63
|
987,900 | 39.87 | 41.25 | 39.59 | 6,100 | 105,000 | -4.9 | |
21/07/2021 |
39.87
|
1,084,000 | 38.38 | 40.52 | 38.50 | 12,900 | 54,700 | -2.0 | |
20/07/2021 |
38.38
|
284,800 | 38.09 | 39.06 | 38.17 | 5,000 | 58,900 | -2.6 | |
19/07/2021 |
38.09
|
488,600 | 38.86 | 39.06 | 37.28 | 3,900 | 35,400 | -1.5 | |
16/07/2021 |
38.86
|
537,300 | 37.89 | 39.31 | 37.61 | 7,300 | 91,600 | -4.0 | |
15/07/2021 |
37.89
|
160,900 | 37.44 | 38.05 | 35.66 | 6,500 | 2,700 | 0.2 | |
14/07/2021 |
37.44
|
385,900 | 36.47 | 38.17 | 35.66 | 2,700 | 16,000 | -0.6 | |
13/07/2021 |
36.47
|
352,200 | 34.12 | 36.47 | 34.12 | 12,500 | 4,300 | 0.4 | |
12/07/2021 |
34.12
|
442,000 | 36.47 | 36.47 | 33.92 | 3,500 | 4,200 | -0.0 | |
09/07/2021 |
36.47
|
282,400 | 38.09 | 38.09 | 35.66 | 200 | 4,800 | -0.2 | |
08/07/2021 |
38.09
|
373,600 | 37.28 | 39.31 | 37.52 | 2,900 | 3,200 | 0.1 |