Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.40 | 0.52% | 131,100 | -17,900 | -1.4 |
75.80
78
77.10
|
2 tháng
(2024-09-23) |
2.20 | 2.94% | 368,200 | -77,300 | -5.8 |
74
78
77.10
|
3 tháng
(2024-08-26) |
1.80 | 2.39% | 489,500 | -35,100 | -2.7 |
73.10
78
77.10
|
6 tháng
(2024-05-27) |
5.22 | 7.26% | 1,244,500 | -106,900 | -8.1 |
70.84
78
77.10
|
12 tháng
(2023-11-28) |
21.24 | 38.03% | 3,434,300 | -33,600 | -3.2 |
55.86
78
77.10
|
24 tháng
(2022-12-05) |
38.95 | 102.11% | 10,191,600 | 759,600 | 45.9 |
37.41
78
77.10
|
36 tháng
(2021-12-08) |
32.26 | 71.94% | 14,939,800 | -39,729 | 0.8 |
34.31
78
77.10
|
60 tháng
(2019-12-19) |
53.09 | 221.07% | 40,156,710 | 195,111 | 19.5 |
18.12
78
77.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
07/07/2021 |
34.83
|
32,600 | 35.84 | 35.84 | 34.48 | 800 | 7,000 | -0.3 | |
06/07/2021 |
35.84
|
47,900 | 35.98 | 36.12 | 35.05 | 3,600 | 11,500 | -0.4 | |
05/07/2021 |
35.98
|
35,600 | 36.26 | 36.26 | 35.62 | 2,300 | 7,000 | -0.1 | |
02/07/2021 |
36.26
|
57,200 | 36.41 | 37.55 | 36.19 | 1,100 | 14,400 | -0.7 | |
01/07/2021 |
36.41
|
48,300 | 36.77 | 36.77 | 36.26 | 0 | 10,000 | -0.5 | |
30/06/2021 |
36.77
|
42,500 | 36.41 | 36.84 | 36.34 | 6,700 | 200 | 0.3 | |
29/06/2021 |
36.41
|
44,800 | 36.69 | 36.84 | 36.19 | 400 | 0 | 0.0 | |
28/06/2021 |
36.69
|
46,600 | 36.69 | 37.05 | 36.19 | 600 | 1,500 | -0.0 | |
25/06/2021 |
36.69
|
24,700 | 36.69 | 37.91 | 36.05 | 2,800 | 0 | 0.1 | |
24/06/2021 |
36.69
|
29,800 | 36.77 | 37.12 | 35.76 | 3,300 | 1,000 | 0.1 | |
23/06/2021 |
36.77
|
69,900 | 37.27 | 37.27 | 36.12 | 1,500 | 0 | 0.1 | |
22/06/2021 |
37.27
|
37,200 | 37.34 | 38.34 | 36.91 | 900 | 0 | 0.0 | |
21/06/2021 |
37.34
|
51,400 | 37.91 | 37.91 | 37.19 | 500 | 100 | 0.0 | |
18/06/2021 |
37.91
|
72,000 | 36.98 | 38.34 | 36.77 | 500 | 0 | 0.0 | |
17/06/2021 |
36.98
|
65,500 | 36.98 | 37.41 | 36.05 | 1,600 | 100 | 0.1 | |
16/06/2021 |
36.98
|
121,800 | 37.48 | 37.48 | 36.05 | 100 | 0 | 0.0 | |
15/06/2021 |
37.48
|
40,500 | 37.91 | 37.91 | 37.19 | 500 | 0 | 0.0 | |
14/06/2021 |
37.91
|
130,000 | 36.34 | 38.84 | 37.84 | 0 | 17,000 | -0.9 | |
11/06/2021 |
36.34
|
280,200 | 34.01 | 36.34 | 34.33 | 6,000 | 52,000 | -2.3 | |
10/06/2021 |
34.01
|
12,600 | 34.26 | 34.33 | 33.94 | 0 | 0 | 0 | |
09/06/2021 |
34.26
|
39,600 | 33.98 | 34.48 | 33.62 | 1,500 | 3,500 | -0.1 | |
08/06/2021 |
33.98
|
47,700 | 34.33 | 34.33 | 33.48 | 100 | 0 | 0.0 | |
07/06/2021 |
34.33
|
25,000 | 34.30 | 34.62 | 32.19 | 10,900 | 0 | 0.5 | |
04/06/2021 |
34.30
|
22,300 | 34.33 | 34.58 | 34.30 | 14,100 | 0 | 0.7 | |
03/06/2021 |
34.33
|
42,900 | 34.51 | 34.69 | 34.33 | 23,300 | 0 | 1.1 | |
02/06/2021 |
34.51
|
66,700 | 34.33 | 34.69 | 34.48 | 21,700 | 1,500 | 1.0 | |
01/06/2021 |
34.33
|
90,700 | 33.51 | 34.48 | 33.33 | 24,900 | 16,000 | 0.4 | |
31/05/2021 |
33.51
|
40,200 | 33.33 | 33.62 | 33.44 | 8,000 | 400 | 0.4 | |
28/05/2021 |
33.33
|
90,200 | 33.26 | 33.65 | 33.12 | 2,700 | 33,000 | -1.4 | |
27/05/2021 |
33.26
|
52,800 | 33.22 | 33.83 | 33.05 | 8,200 | 17,000 | -0.4 | |
26/05/2021 |
33.22
|
23,700 | 33.76 | 33.76 | 33.22 | 5,800 | 0 | 0.3 | |
25/05/2021 |
33.76
|
18,600 | 33.33 | 33.98 | 33.26 | 1,500 | 0 | 0.1 | |
24/05/2021 |
33.33
|
62,100 | 33.12 | 33.98 | 32.90 | 6,500 | 22,000 | -0.7 | |
21/05/2021 |
33.12
|
9,800 | 33.08 | 33.26 | 32.76 | 1,000 | 1,000 | 0.0 | |
20/05/2021 |
33.08
|
4,800 | 33.12 | 33.19 | 32.97 | 2,800 | 0 | 0.1 | |
19/05/2021 |
33.12
|
15,600 | 32.58 | 33.19 | 32.58 | 12,600 | 0 | 0.6 | |
18/05/2021 |
32.58
|
13,200 | 32.90 | 32.90 | 32.58 | 7,200 | 0 | 0.3 | |
17/05/2021 |
32.90
|
11,500 | 33.05 | 33.05 | 32.76 | 2,500 | 0 | 0.1 | |
14/05/2021 |
33.05
|
9,800 | 32.83 | 33.15 | 32.76 | 200 | 0 | 0.0 | |
13/05/2021 |
32.83
|
30,300 | 32.55 | 33.26 | 32.55 | 200 | 23,100 | -1.1 | |
12/05/2021 |
32.55
|
96,400 | 32.90 | 32.90 | 32.19 | 19,300 | 67,300 | -2.2 | |
11/05/2021 |
32.90
|
66,100 | 33.01 | 33.01 | 32.51 | 10,700 | 40,700 | -1.4 | |
10/05/2021 |
33.01
|
25,900 | 33.05 | 33.05 | 32.58 | 5,200 | 8,200 | -0.1 | |
07/05/2021 |
33.05
|
18,200 | 33.26 | 33.26 | 32.90 | 11,300 | 900 | 0.5 | |
06/05/2021 |
33.26
|
105,200 | 33.33 | 33.69 | 32.90 | 11,600 | 100 | 0.5 | |
05/05/2021 |
33.33
|
5,700 | 32.65 | 33.51 | 32.69 | 0 | 0 | 0 | |
04/05/2021 |
32.65
|
47,100 | 33.48 | 33.48 | 32.19 | 12,300 | 12,400 | -0.0 | |
29/04/2021 |
33.48
|
7,500 | 33.33 | 33.58 | 32.97 | 2,500 | 2,600 | -0.0 | |
28/04/2021 |
33.33
|
8,200 | 32.83 | 33.62 | 32.83 | 1,100 | 1,200 | -0.0 | |
27/04/2021 |
32.83
|
7,200 | 33.40 | 33.40 | 32.76 | 2,300 | 1,000 | 0.1 | |
26/04/2021 |
33.40
|
7,400 | 33.26 | 33.76 | 32.76 | 4,200 | 1,000 | 0.1 | |
23/04/2021 |
33.26
|
11,000 | 32.90 | 33.26 | 32.62 | 1,300 | 1,000 | 0.0 | |
22/04/2021 |
32.90
|
19,000 | 33.62 | 33.65 | 32.90 | 7,500 | 1,000 | 0.3 | |
20/04/2021 |
33.62
|
11,800 | 33.76 | 33.80 | 33.44 | 800 | 1,000 | -0.0 |