Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-3 | -5.42% | 20,503,800 | -332,400 | -16.7 |
50.40
57.70
52.90
|
2 tháng
(2024-09-16) |
-1.60 | -2.96% | 39,341,800 | -831,600 | -44.2 |
50.40
57.90
52.90
|
3 tháng
(2024-08-15) |
3.60 | 7.38% | 54,060,200 | -568,174 | -30.6 |
48.80
57.90
52.90
|
6 tháng
(2024-05-17) |
-2.54 | -4.63% | 127,667,400 | -1,135,454 | -67.2 |
45.60
62
52.90
|
12 tháng
(2023-11-20) |
14.95 | 39.92% | 242,837,000 | 2,355,646 | 105.2 |
37.20
62
52.90
|
24 tháng
(2022-11-24) |
29.97 | 133.61% | 471,565,800 | 2,851,145 | 121.2 |
22.43
62
52.90
|
36 tháng
(2021-11-29) |
-31.33 | -37.41% | 687,138,300 | 3,415,484 | 146.0 |
17.66
83.73
52.90
|
60 tháng
(2019-12-10) |
25.21 | 92.71% | 975,162,570 | 3,266,874 | 119.6 |
12.66
89.91
52.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/08/2021 |
38.96
|
1,484,500 | 39.15 | 39.15 | 37.93 | 14,700 | 4,700 | 0.4 | |
30/08/2021 |
39.15
|
1,622,900 | 37.46 | 39.33 | 37.46 | 58,900 | 42,000 | 0.8 | |
27/08/2021 |
37.46
|
1,953,600 | 35.87 | 37.46 | 35.87 | 6,100 | 10,000 | -0.1 | |
26/08/2021 |
35.87
|
2,492,800 | 34.09 | 36.06 | 33.62 | 28,700 | 800 | 1.1 | |
25/08/2021 |
34.09
|
793,500 | 33.86 | 34.37 | 32.78 | 10,900 | 0 | 0.4 | |
24/08/2021 |
33.86
|
948,600 | 33.06 | 34.18 | 32.59 | 94,000 | 0 | 3.3 | |
23/08/2021 |
33.06
|
1,389,100 | 35.12 | 35.12 | 32.97 | 21,000 | 0 | 0.8 | |
20/08/2021 |
35.12
|
1,699,100 | 36.52 | 36.81 | 34.18 | 20,600 | 37,900 | -0.7 | |
19/08/2021 |
36.52
|
622,700 | 36.34 | 36.99 | 36.29 | 1,600 | 7,500 | -0.2 | |
18/08/2021 |
36.34
|
908,000 | 36.24 | 37.18 | 35.68 | 20,400 | 0 | 0.8 | |
17/08/2021 |
36.24
|
1,161,600 | 37.18 | 37.18 | 35.96 | 200 | 15,600 | -0.6 | |
16/08/2021 |
37.18
|
911,600 | 37.46 | 38.02 | 37.18 | 800 | 7,500 | -0.3 | |
13/08/2021 |
37.46
|
1,088,200 | 36.57 | 37.46 | 35.59 | 20,900 | 15,400 | 0.1 | |
12/08/2021 |
36.57
|
2,508,200 | 34.18 | 36.57 | 33.90 | 69,200 | 47,800 | 0.8 | |
11/08/2021 |
34.18
|
1,351,400 | 35.63 | 36.06 | 34.18 | 0 | 6,200 | -0.2 | |
10/08/2021 |
35.63
|
1,130,100 | 36.20 | 36.62 | 35.21 | 2,200 | 11,400 | -0.3 | |
09/08/2021 |
36.20
|
771,600 | 35.12 | 36.48 | 34.42 | 10,400 | 0 | 0.4 | |
06/08/2021 |
35.12
|
1,250,600 | 35.07 | 35.87 | 34.65 | 7,900 | 700 | 0.3 | |
05/08/2021 |
35.07
|
939,400 | 34.89 | 35.59 | 33.90 | 3,200 | 400 | 0.1 | |
04/08/2021 |
34.89
|
860,600 | 34.23 | 35.49 | 34.23 | 2,200 | 36,000 | -1.3 | |
03/08/2021 |
34.23
|
2,490,500 | 32.03 | 34.23 | 31.65 | 9,200 | 1,200 | 0.3 | |
02/08/2021 |
32.03
|
883,800 | 32.17 | 32.31 | 31.19 | 25,400 | 100 | 0.9 | |
30/07/2021 |
32.17
|
756,700 | 31.98 | 32.68 | 31.94 | 29,600 | 9,900 | 0.7 | |
29/07/2021 |
31.98
|
837,000 | 32.03 | 32.12 | 31.19 | 0 | 14,300 | -0.5 | |
28/07/2021 |
32.03
|
934,800 | 31.37 | 32.31 | 30.81 | 9,300 | 36,200 | -0.9 | |
27/07/2021 |
31.37
|
1,162,300 | 30.86 | 31.65 | 30.44 | 700 | 77,600 | -2.6 | |
26/07/2021 |
30.86
|
1,354,900 | 29.78 | 31.14 | 29.22 | 35,100 | 7,900 | 0.9 | |
23/07/2021 |
29.78
|
909,200 | 30.58 | 30.62 | 29.73 | 7,700 | 15,700 | -0.3 | |
22/07/2021 |
30.58
|
1,431,800 | 29.03 | 30.91 | 29.03 | 14,800 | 17,600 | -0.1 | |
21/07/2021 |
29.03
|
1,170,600 | 27.53 | 29.03 | 27.53 | 0 | 40,700 | -1.2 | |
20/07/2021 |
27.53
|
831,400 | 25.75 | 27.53 | 25.38 | 5,800 | 18,000 | -0.3 | |
19/07/2021 |
25.75
|
506,100 | 26.93 | 26.93 | 25.15 | 0 | 38,400 | -1.0 | |
16/07/2021 |
26.93
|
152,700 | 26.97 | 27.44 | 26.27 | 200 | 37,900 | -1.1 | |
15/07/2021 |
26.97
|
361,500 | 26.22 | 26.97 | 25.29 | 2,000 | 15,900 | -0.4 | |
14/07/2021: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40) | |||||||||
14/07/2021 |
26.22
|
276,100 | 26.89 | 27.91 | 25.75 | 0 | 82,700 | -2.3 | |
13/07/2021 |
26.89
|
452,400 | 26.11 | 26.89 | 26.11 | 37,000 | 16,600 | 0.8 | |
12/07/2021 |
26.11
|
946,200 | 27.74 | 27.74 | 25.81 | 11,600 | 10,800 | 0.0 | |
09/07/2021 |
27.74
|
426,600 | 28.39 | 28.59 | 27.41 | 7,900 | 2,300 | 0.2 | |
08/07/2021 |
28.39
|
286,700 | 28.20 | 29.18 | 27.94 | 5,600 | 25,200 | -0.8 | |
07/07/2021 |
28.20
|
491,900 | 28.07 | 28.39 | 27.09 | 47,800 | 5,800 | 1.8 | |
06/07/2021 |
28.07
|
908,600 | 28.98 | 29.70 | 28.07 | 47,000 | 1,300 | 2.0 | |
05/07/2021 |
28.98
|
876,900 | 29.70 | 29.70 | 28.26 | 90,500 | 8,700 | 3.1 | |
02/07/2021 |
29.70
|
1,214,500 | 30.81 | 30.94 | 29.37 | 40,400 | 14,700 | 1.2 | |
01/07/2021 |
30.81
|
1,022,400 | 30.68 | 31.40 | 30.32 | 4,600 | 14,400 | -0.5 | |
30/06/2021 |
30.68
|
418,000 | 30.74 | 31.33 | 30.35 | 47,300 | 24,000 | 1.1 | |
29/06/2021 |
30.74
|
538,900 | 30.48 | 31.33 | 30.25 | 42,600 | 16,600 | 1.2 | |
28/06/2021 |
30.48
|
581,100 | 29.37 | 30.81 | 29.50 | 14,500 | 0 | 0.7 | |
25/06/2021 |
29.37
|
389,700 | 28.78 | 29.37 | 28.26 | 13,500 | 4,900 | 0.4 | |
24/06/2021 |
28.78
|
252,900 | 29.50 | 29.67 | 28.72 | 600 | 34,000 | -1.5 | |
23/06/2021 |
29.50
|
812,400 | 28.20 | 29.57 | 28.20 | 100 | 700 | -0.0 | |
22/06/2021 |
28.20
|
262,800 | 28.46 | 28.52 | 28.07 | 0 | 400 | -0.0 | |
21/06/2021 |
28.46
|
271,300 | 28.65 | 28.65 | 27.81 | 1,700 | 17,700 | -0.7 | |
18/06/2021 |
28.65
|
355,900 | 28.26 | 28.72 | 28.00 | 3,200 | 300 | 0.1 | |
17/06/2021 |
28.26
|
397,000 | 28.07 | 28.26 | 27.61 | 13,400 | 1,000 | 0.5 | |
16/06/2021 |
28.07
|
415,200 | 28.59 | 29.05 | 27.74 | 4,700 | 10,300 | -0.2 | |
15/06/2021 |
28.59
|
438,700 | 28.52 | 28.65 | 27.41 | 21,900 | 2,400 | 0.8 | |
14/06/2021 |
28.52
|
569,900 | 27.64 | 28.65 | 27.15 | 2,700 | 1,000 | 0.1 | |
11/06/2021 |
27.64
|
402,400 | 27.45 | 28.07 | 27.48 | 7,100 | 0 | 0.3 | |
10/06/2021 |
27.45
|
1,492,300 | 25.65 | 27.45 | 25.91 | 27,500 | 0 | 1.1 | |
09/06/2021 |
25.65
|
487,500 | 25.33 | 25.65 | 24.80 | 8,900 | 9,900 | -0.0 | |
08/06/2021 |
25.33
|
690,200 | 25.88 | 26.76 | 25.19 | 10,500 | 0 | 0.4 | |
07/06/2021 |
25.88
|
457,900 | 25.88 | 26.11 | 24.80 | 200 | 500 | -0.0 | |
04/06/2021 |
25.88
|
604,000 | 25.85 | 26.17 | 25.00 | 20,200 | 0 | 0.8 | |
03/06/2021 |
25.85
|
752,200 | 25.42 | 26.40 | 25.26 | 4,100 | 10,300 | -0.2 | |
02/06/2021 |
25.42
|
587,300 | 26.43 | 26.43 | 24.61 | 3,600 | 8,200 | -0.2 | |
01/06/2021 |
26.43
|
453,400 | 26.76 | 27.35 | 26.43 | 700 | 1,800 | -0.0 | |
31/05/2021 |
26.76
|
546,300 | 25.23 | 26.83 | 25.00 | 10,300 | 0 | 0.4 | |
28/05/2021 |
25.23
|
561,200 | 25.13 | 25.46 | 25.00 | 7,700 | 0 | 0.3 | |
27/05/2021 |
25.13
|
919,200 | 25.46 | 25.78 | 25.00 | 12,600 | 0 | 0.5 | |
26/05/2021 |
25.46
|
728,700 | 24.87 | 25.46 | 24.51 | 14,200 | 0 | 0.5 | |
25/05/2021 |
24.87
|
701,100 | 24.93 | 25.46 | 24.67 | 19,400 | 200 | 0.7 | |
24/05/2021 |
24.93
|
919,600 | 23.66 | 25.06 | 24.02 | 10,200 | 200 | 0.4 | |
21/05/2021 |
23.66
|
938,700 | 22.71 | 23.86 | 22.78 | 19,500 | 200 | 0.7 | |
20/05/2021 |
22.71
|
282,900 | 22.55 | 22.98 | 22.39 | 6,900 | 200 | 0.2 | |
19/05/2021 |
22.55
|
322,100 | 22.68 | 22.68 | 22.52 | 1,300 | 0 | 0.0 | |
18/05/2021 |
22.68
|
458,500 | 22.84 | 22.88 | 22.45 | 2,400 | 5,400 | -0.1 | |
17/05/2021 |
22.84
|
341,600 | 23.04 | 23.17 | 22.65 | 0 | 8,100 | -0.3 | |
14/05/2021 |
23.04
|
320,500 | 23.37 | 23.50 | 22.84 | 0 | 21,400 | -0.8 | |
13/05/2021 |
23.37
|
490,400 | 22.84 | 24.02 | 22.52 | 3,500 | 21,800 | -0.7 | |
12/05/2021 |
22.84
|
304,100 | 22.78 | 22.98 | 22.55 | 9,300 | 0 | 0.3 | |
11/05/2021 |
22.78
|
564,400 | 22.55 | 23.37 | 22.45 | 100 | 6,500 | -0.2 | |
10/05/2021 |
22.55
|
542,900 | 23.24 | 23.24 | 22.45 | 0 | 25,800 | -0.9 | |
07/05/2021 |
23.24
|
263,500 | 23.50 | 23.63 | 23.11 | 1,800 | 2,000 | -0.0 | |
06/05/2021 |
23.50
|
424,100 | 23.95 | 23.95 | 23.50 | 0 | 4,000 | -0.1 | |
05/05/2021 |
23.95
|
881,700 | 23.76 | 24.35 | 23.46 | 1,000 | 2,700 | -0.1 | |
04/05/2021 |
23.76
|
531,800 | 23.43 | 24.74 | 22.84 | 6,900 | 3,100 | 0.1 | |
29/04/2021 |
23.43
|
283,400 | 23.43 | 23.69 | 23.30 | 9,500 | 0 | 0.3 | |
28/04/2021 |
23.43
|
442,100 | 23.56 | 23.95 | 23.43 | 9,600 | 2,200 | 0.3 | |
27/04/2021 |
23.56
|
321,800 | 23.56 | 23.73 | 23.24 | 7,400 | 0 | 0.3 | |
26/04/2021 |
23.56
|
312,300 | 24.28 | 24.28 | 23.50 | 1,800 | 7,100 | -0.2 | |
23/04/2021 |
24.28
|
703,800 | 24.02 | 24.28 | 23.63 | 25,900 | 600 | 0.9 | |
22/04/2021 |
24.02
|
532,400 | 24.84 | 25.00 | 23.99 | 0 | 28,500 | -1.1 | |
20/04/2021 |
24.84
|
538,600 | 25.03 | 25.13 | 24.35 | 6,300 | 12,100 | -0.2 | |
19/04/2021 |
25.03
|
1,110,200 | 24.80 | 25.13 | 24.28 | 21,900 | 2,800 | 0.7 | |
16/04/2021 |
24.80
|
1,038,200 | 23.43 | 24.80 | 23.17 | 6,600 | 5,700 | 0.0 | |
15/04/2021 |
23.43
|
402,600 | 23.82 | 23.82 | 23.24 | 10,200 | 6,800 | 0.1 | |
14/04/2021 |
23.82
|
684,900 | 23.17 | 23.82 | 22.84 | 38,900 | 500 | 1.4 | |
13/04/2021 |
23.17
|
953,500 | 23.69 | 23.76 | 22.78 | 300 | 3,900 | -0.1 | |
12/04/2021 |
23.69
|
693,600 | 23.40 | 24.25 | 23.37 | 17,400 | 13,700 | 0.2 | |
09/04/2021 |
23.40
|
499,200 | 23.63 | 24.02 | 23.20 | 11,400 | 700 | 0.4 |