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) |
0.60 | 1.53% | 9,600 | 4,400 | 0.2 |
38
40.90
39.70
|
2 tháng
(2024-07-22) |
-1.98 | -4.74% | 36,600 | 11,500 | 0.5 |
38
41.68
39.70
|
3 tháng
(2024-06-21) |
-1.68 | -4.06% | 102,900 | 44,800 | 1.8 |
38
42.96
39.70
|
6 tháng
(2024-03-25) |
-1.78 | -4.29% | 214,600 | 35,000 | 1.4 |
38
42.96
39.70
|
12 tháng
(2023-09-25) |
-10.38 | -20.72% | 465,900 | -101,000 | -4.2 |
38
51.77
39.70
|
24 tháng
(2022-09-30) |
-28.25 | -41.58% | 601,754 | -50,900 | -0.5 |
38
70.77
39.70
|
36 tháng
(2021-10-05) |
-23.28 | -36.97% | 1,549,725 | 320,800 | 28.1 |
38
77.59
39.70
|
60 tháng
(2019-10-16) |
12.12 | 43.95% | 6,169,334 | 1,246,688 | 92.3 |
25.06
80.39
39.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
58.09
|
7,300 | 55.26 | 58.09 | 54.77 | 0 | 0 | 0 | |
06/07/2021 |
55.26
|
8,000 | 55.51 | 55.51 | 54.77 | 0 | 0 | 0 | |
05/07/2021 |
55.51
|
13,000 | 55.60 | 55.60 | 54.77 | 0 | 0 | 0 | |
02/07/2021 |
55.60
|
13,000 | 55.60 | 56.01 | 55.18 | 0 | 100 | -0.0 | |
01/07/2021 |
55.60
|
11,600 | 56.43 | 56.43 | 55.60 | 0 | 0 | 0 | |
30/06/2021 |
56.43
|
8,200 | 55.85 | 56.84 | 55.85 | 0 | 0 | 0 | |
29/06/2021 |
55.85
|
500 | 56.09 | 56.26 | 55.85 | 0 | 0 | 0 | |
28/06/2021 |
56.09
|
8,300 | 56.01 | 56.09 | 55.60 | 0 | 0 | 0 | |
25/06/2021 |
56.01
|
2,200 | 55.43 | 56.01 | 55.18 | 0 | 300 | -0.0 | |
24/06/2021 |
55.43
|
5,300 | 56.01 | 56.01 | 55.43 | 0 | 0 | 0 | |
23/06/2021 |
56.01
|
3,500 | 56.01 | 56.09 | 55.60 | 0 | 0 | 0 | |
22/06/2021 |
56.01
|
1,708 | 56.01 | 56.01 | 56.01 | 100 | 0 | 0.0 | |
21/06/2021 |
56.01
|
6,200 | 56.01 | 56.01 | 55.60 | 1,300 | 0 | 0.1 | |
18/06/2021 |
56.01
|
3,702 | 56.43 | 56.43 | 56.01 | 0 | 0 | 0 | |
17/06/2021 |
56.43
|
4,100 | 56.84 | 56.84 | 56.43 | 0 | 100 | -0.0 | |
16/06/2021 |
56.84
|
3,500 | 56.84 | 56.84 | 56.43 | 200 | 400 | -0.0 | |
15/06/2021 |
56.84
|
6,800 | 56.59 | 57.17 | 56.43 | 0 | 100 | -0.0 | |
14/06/2021 |
56.59
|
5,302 | 56.84 | 56.84 | 56.43 | 200 | 0 | 0.0 | |
11/06/2021 |
56.84
|
3,000 | 56.92 | 56.92 | 56.84 | 0 | 0 | 0 | |
10/06/2021 |
56.92
|
3,200 | 56.67 | 57.26 | 56.67 | 1,400 | 100 | 0.1 | |
09/06/2021 |
56.67
|
7,900 | 56.67 | 57.26 | 56.59 | 2,300 | 0 | 0.2 | |
08/06/2021 |
56.67
|
5,600 | 57.92 | 57.92 | 56.67 | 3,700 | 0 | 0.3 | |
07/06/2021 |
57.92
|
5,100 | 58.50 | 58.50 | 56.43 | 1,500 | 0 | 0.1 | |
04/06/2021 |
58.50
|
1,800 | 58.92 | 58.92 | 56.43 | 0 | 0 | 0 | |
03/06/2021 |
58.92
|
10,426 | 55.93 | 59.00 | 55.76 | 2,000 | 0 | 0.1 | |
02/06/2021 |
55.93
|
7,600 | 56.01 | 56.01 | 55.60 | 2,900 | 0 | 0.2 | |
01/06/2021 |
56.01
|
9,600 | 56.09 | 56.09 | 55.76 | 6,100 | 0 | 0.4 | |
31/05/2021 |
56.09
|
6,905 | 56.43 | 56.43 | 55.76 | 3,000 | 0 | 0.2 | |
28/05/2021 |
56.43
|
10,004 | 56.26 | 56.43 | 55.76 | 6,400 | 0 | 0.4 | |
27/05/2021 |
56.26
|
12,300 | 56.51 | 56.84 | 55.68 | 7,500 | 0 | 0.5 | |
26/05/2021 |
56.51
|
6,600 | 56.59 | 56.84 | 56.01 | 3,800 | 0 | 0.3 | |
25/05/2021 |
56.59
|
3,300 | 55.76 | 56.59 | 56.01 | 100 | 0 | 0.0 | |
24/05/2021 |
55.76
|
5,450 | 56.43 | 56.43 | 54.35 | 1,300 | 0 | 0.1 | |
21/05/2021 |
56.43
|
12,700 | 55.60 | 56.43 | 53.52 | 2,700 | 600 | 0.1 | |
20/05/2021 |
55.60
|
10,200 | 56.43 | 56.43 | 55.60 | 2,101 | 0 | 0.1 | |
19/05/2021 |
56.43
|
21,600 | 58.58 | 58.83 | 55.51 | 9,800 | 0 | 0.7 | |
18/05/2021 |
58.58
|
12,400 | 60.57 | 60.57 | 58.17 | 1,200 | 0 | 0.1 | |
17/05/2021 |
60.57
|
4,200 | 60.57 | 61.32 | 60.57 | 3,000 | 0 | 0.2 | |
14/05/2021 |
60.57
|
4,800 | 60.57 | 60.99 | 60.57 | 3,300 | 0 | 0.2 | |
13/05/2021 |
60.57
|
7,201 | 60.57 | 60.99 | 60.57 | 2,400 | 1,500 | 0.1 | |
12/05/2021 |
60.57
|
6,110 | 60.57 | 61.24 | 60.49 | 3,300 | 3,600 | -0.0 | |
11/05/2021 |
60.57
|
18,800 | 60.82 | 60.99 | 60.49 | 6,200 | 0 | 0.5 | |
10/05/2021 |
60.82
|
6,151 | 61.57 | 61.57 | 60.33 | 0 | 0 | 0 | |
07/05/2021 |
61.57
|
5,719 | 63.56 | 63.56 | 61.40 | 1,800 | 0 | 0.1 | |
06/05/2021 |
63.56
|
12,900 | 60.99 | 64.39 | 61.24 | 0 | 0 | 0 | |
05/05/2021 |
60.99
|
7,322 | 60.57 | 61.24 | 60.57 | 200 | 0 | 0.0 | |
04/05/2021 |
60.57
|
20,700 | 61.24 | 61.24 | 60.33 | 10,700 | 100 | 0.8 | |
29/04/2021 |
61.24
|
11,800 | 61.07 | 61.24 | 60.82 | 3,000 | 0 | 0.2 | |
28/04/2021 |
61.07
|
10,350 | 61.32 | 61.40 | 60.66 | 2,700 | 0 | 0.2 | |
27/04/2021 |
61.32
|
19,500 | 63.06 | 63.06 | 60.66 | 9,900 | 0 | 0.7 | |
26/04/2021 |
63.06
|
19,708 | 64.56 | 65.22 | 63.06 | 9,100 | 0 | 0.7 | |
23/04/2021: Cổ tức tiền mặt tỉ lệ: 130.93% | |||||||||
23/04/2021 |
64.56
|
23,100 | 69.63 | 70.53 | 63.06 | 500 | 0 | 0.0 | |
22/04/2021 |
69.63
|
32,200 | 70.49 | 70.56 | 69.27 | 7,400 | 700 | 0.7 | |
20/04/2021 |
70.49
|
35,000 | 72.50 | 73.21 | 70.34 | 0 | 800 | -0.1 | |
19/04/2021 |
72.50
|
42,744 | 70.34 | 72.50 | 71.06 | 0 | 300 | -0.0 | |
16/04/2021 |
70.34
|
20,426 | 71.35 | 72.50 | 69.98 | 500 | 100 | 0.0 | |
15/04/2021 |
71.35
|
25,300 | 69.19 | 71.78 | 69.19 | 600 | 0 | 0.1 | |
14/04/2021 |
69.19
|
32,300 | 69.48 | 69.63 | 67.47 | 900 | 0 | 0.1 | |
13/04/2021 |
69.48
|
29,200 | 73.14 | 73.21 | 67.47 | 100 | 200 | -0.0 | |
12/04/2021 |
73.14
|
75,447 | 80.39 | 81.83 | 72.35 | 747 | 0 | 0.1 | |
09/04/2021 |
80.39
|
85,700 | 73.29 | 80.39 | 75.37 | 5,400 | 0 | 0.6 | |
08/04/2021 |
73.29
|
94,400 | 67.47 | 74.22 | 67.11 | 0 | 200 | -0.0 | |
07/04/2021 |
67.47
|
107,330 | 62.81 | 68.55 | 62.81 | 0 | 300 | -0.0 | |
06/04/2021 |
62.81
|
12,920 | 61.01 | 62.81 | 61.44 | 500 | 0 | 0.0 | |
05/04/2021 |
61.01
|
32,300 | 60.58 | 61.73 | 60.58 | 13,200 | 200 | 1.1 | |
02/04/2021 |
60.58
|
14,700 | 60.72 | 60.87 | 59.94 | 1,500 | 0 | 0.1 | |
01/04/2021 |
60.72
|
15,980 | 59.65 | 60.72 | 59.58 | 4,500 | 0 | 0.4 | |
31/03/2021 |
59.65
|
32,808 | 60.80 | 61.01 | 59.58 | 10,500 | 0 | 0.9 | |
30/03/2021 |
60.80
|
37,515 | 60.37 | 61.01 | 60.22 | 5,200 | 0 | 0.4 | |
29/03/2021 |
60.37
|
33,744 | 58.14 | 61.37 | 58.57 | 2,200 | 0 | 0.2 | |
26/03/2021 |
58.14
|
113,705 | 53.26 | 58.14 | 53.26 | 0 | 2,000 | -0.2 | |
25/03/2021 |
53.26
|
5,800 | 53.26 | 53.48 | 53.19 | 0 | 0 | 0 | |
24/03/2021 |
53.26
|
27,300 | 53.83 | 53.83 | 52.97 | 10,500 | 0 | 0.8 | |
23/03/2021 |
53.83
|
10,100 | 53.98 | 53.98 | 53.33 | 3,400 | 0 | 0.3 | |
22/03/2021 |
53.98
|
12,400 | 53.83 | 53.98 | 53.12 | 4,600 | 0 | 0.3 | |
19/03/2021 |
53.83
|
3,700 | 53.83 | 53.83 | 53.12 | 500 | 0 | 0.0 | |
18/03/2021 |
53.83
|
9,800 | 53.83 | 53.83 | 53.12 | 2,200 | 0 | 0.2 | |
17/03/2021 |
53.83
|
15,580 | 53.83 | 54.55 | 53.12 | 4,600 | 0 | 0.3 | |
16/03/2021 |
53.83
|
16,300 | 53.19 | 54.41 | 53.12 | 3,100 | 0 | 0.2 | |
15/03/2021 |
53.19
|
33,300 | 55.84 | 55.84 | 53.04 | 1,700 | 0 | 0.1 | |
12/03/2021 |
55.84
|
21,600 | 53.04 | 55.84 | 52.69 | 5,100 | 0 | 0.4 | |
11/03/2021 |
53.04
|
41,500 | 54.05 | 54.91 | 52.90 | 16,400 | 8,000 | 0.6 | |
10/03/2021 |
54.05
|
62,000 | 55.27 | 55.41 | 53.83 | 36,100 | 0 | 2.7 | |
09/03/2021 |
55.27
|
40,700 | 56.06 | 57.21 | 55.20 | 13,700 | 200 | 1.0 | |
08/03/2021 |
56.06
|
63,404 | 59.79 | 59.79 | 56.06 | 22,600 | 0 | 1.8 | |
05/03/2021 |
59.79
|
22,000 | 58.57 | 60.51 | 58.28 | 0 | 0 | 0 | |
04/03/2021 |
58.57
|
21,100 | 59.43 | 59.43 | 58.14 | 17,000 | 0 | 1.4 | |
03/03/2021 |
59.43
|
20,500 | 59.58 | 59.79 | 58.86 | 7,900 | 0 | 0.7 | |
02/03/2021 |
59.58
|
7,230 | 59.58 | 61.01 | 59.58 | 0 | 0 | 0 | |
01/03/2021 |
59.58
|
25,900 | 57.93 | 60.22 | 58.00 | 1,000 | 0 | 0.1 | |
26/02/2021 |
57.93
|
23,200 | 56.71 | 57.93 | 56.06 | 200 | 4,500 | -0.3 | |
25/02/2021 |
56.71
|
10,470 | 55.34 | 56.71 | 55.34 | 100 | 0 | 0.0 | |
24/02/2021 |
55.34
|
11,130 | 55.56 | 56.42 | 55.34 | 7,400 | 800 | 0.5 | |
23/02/2021 |
55.56
|
12,400 | 55.84 | 56.35 | 55.56 | 1,500 | 3,900 | -0.2 | |
22/02/2021 |
55.84
|
10,306 | 55.56 | 56.71 | 55.63 | 2,300 | 900 | 0.1 | |
19/02/2021 |
55.56
|
14,100 | 55.92 | 56.71 | 55.48 | 5,000 | 0 | 0.4 | |
18/02/2021 |
55.92
|
16,800 | 52.76 | 55.99 | 53.12 | 1,400 | 0 | 0.1 | |
17/02/2021 |
52.76
|
5,300 | 49.24 | 52.97 | 49.24 | 100 | 1,200 | -0.1 | |
09/02/2021 |
49.24
|
9,600 | 48.16 | 49.24 | 48.16 | 0 | 4,100 | -0.3 | |
08/02/2021 |
48.16
|
14,900 | 48.52 | 48.81 | 48.02 | 3,000 | 0 | 0.2 |