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) |
1.55 | 3.82% | 28,165,000 | 3,796,800 | 156.2 |
40.60
42.15
42.15
|
2 tháng
(2024-07-22) |
1.15 | 2.80% | 61,147,100 | -469,201 | -11.6 |
37.25
42.15
42.15
|
3 tháng
(2024-06-21) |
1.25 | 3.06% | 118,308,000 | 3,620,085 | 176.7 |
37.25
44.10
42.15
|
6 tháng
(2024-03-25) |
-1.01 | -2.33% | 298,886,900 | 9,225,837 | 445.1 |
35.59
45.38
42.15
|
12 tháng
(2023-09-25) |
8.83 | 26.50% | 650,938,000 | 27,975,246 | 1,167.4 |
29.96
45.38
42.15
|
24 tháng
(2022-09-30) |
12.69 | 43.09% | 1,267,749,800 | 40,244,142 | 1,375.9 |
17.16
45.38
42.15
|
36 tháng
(2021-10-05) |
5.83 | 16.06% | 2,258,931,000 | 18,935,942 | -61.5 |
17.16
62.61
42.15
|
60 tháng
(2019-10-16) |
22.67 | 116.40% | 2,973,292,490 | 4,593,544 | -552.3 |
12.71
62.61
42.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
32.06
|
2,745,800 | 32.49 | 32.66 | 31.50 | 73,200 | 453,700 | -14.1 | |
06/07/2021 |
32.49
|
2,826,800 | 33.39 | 33.65 | 32.49 | 20,200 | 195,200 | -6.8 | |
05/07/2021 |
33.39
|
1,937,100 | 33.87 | 33.87 | 33.09 | 44,500 | 105,000 | -2.1 | |
02/07/2021 |
33.87
|
1,779,100 | 33.87 | 34.30 | 33.61 | 375,600 | 1,200 | 14.8 | |
01/07/2021 |
33.87
|
2,355,500 | 33.52 | 33.95 | 33.52 | 35,600 | 55,100 | -0.8 | |
30/06/2021 |
33.52
|
1,958,000 | 33.35 | 34.21 | 33.52 | 146,600 | 56,700 | 3.5 | |
29/06/2021 |
33.35
|
1,790,600 | 32.84 | 33.44 | 32.84 | 145,600 | 10,000 | 5.2 | |
28/06/2021 |
32.84
|
2,506,500 | 33.09 | 33.18 | 32.66 | 13,600 | 300 | 0.5 | |
25/06/2021 |
33.09
|
1,478,700 | 33.18 | 33.27 | 32.92 | 0 | 9,000 | -0.3 | |
24/06/2021 |
33.18
|
1,695,500 | 33.18 | 33.57 | 32.84 | 194,100 | 2,000 | 7.4 | |
23/06/2021 |
33.18
|
3,345,000 | 33.87 | 33.87 | 32.92 | 153,700 | 159,400 | -0.2 | |
22/06/2021 |
33.87
|
1,752,900 | 34.17 | 34.56 | 33.87 | 600 | 61,000 | -2.4 | |
21/06/2021 |
34.17
|
2,852,700 | 34.30 | 34.90 | 34.13 | 4,600 | 13,000 | -0.3 | |
18/06/2021 |
34.30
|
4,832,900 | 33.31 | 34.34 | 33.44 | 6,100 | 150,300 | -5.7 | |
17/06/2021 |
33.31
|
1,938,400 | 33.31 | 33.95 | 32.66 | 22,000 | 400 | 0.8 | |
16/06/2021 |
33.31
|
2,029,300 | 33.74 | 33.91 | 33.27 | 158,300 | 3,500 | 6.0 | |
15/06/2021 |
33.74
|
2,268,000 | 33.44 | 33.95 | 33.14 | 554,000 | 6,800 | 21.2 | |
14/06/2021 |
33.44
|
3,142,200 | 33.57 | 33.95 | 33.09 | 311,900 | 95,400 | 8.4 | |
11/06/2021 |
33.57
|
2,307,700 | 33.09 | 33.91 | 33.01 | 303,200 | 19,600 | 11.0 | |
10/06/2021 |
33.09
|
2,676,400 | 32.84 | 33.18 | 32.58 | 17,800 | 26,300 | -0.3 | |
09/06/2021 |
32.84
|
3,984,600 | 32.23 | 32.84 | 31.46 | 256,700 | 142,600 | 4.4 | |
08/06/2021 |
32.23
|
4,516,000 | 33.18 | 33.95 | 32.19 | 836,300 | 51,300 | 30.1 | |
07/06/2021 |
33.18
|
3,594,500 | 34.56 | 34.56 | 32.66 | 42,400 | 64,600 | -0.9 | |
04/06/2021 |
34.56
|
3,991,200 | 35.24 | 35.76 | 34.38 | 54,200 | 114,300 | -2.5 | |
03/06/2021 |
35.24
|
3,064,500 | 35.24 | 35.67 | 34.73 | 90,800 | 372,300 | -11.5 | |
02/06/2021 |
35.24
|
3,685,400 | 35.20 | 35.67 | 34.38 | 367,500 | 280,400 | 3.6 | |
01/06/2021 |
35.20
|
5,745,100 | 33.52 | 35.84 | 33.57 | 459,400 | 213,900 | 9.9 | |
31/05/2021 |
33.52
|
4,226,200 | 32.84 | 33.61 | 32.49 | 407,400 | 700,300 | -11.7 | |
28/05/2021 |
32.84
|
3,421,100 | 32.75 | 33.09 | 32.49 | 336,200 | 0 | 12.8 | |
27/05/2021 |
32.75
|
5,012,900 | 33.22 | 33.95 | 32.71 | 3,000 | 50,000 | -1.9 | |
26/05/2021 |
33.22
|
2,388,600 | 33.18 | 33.74 | 32.58 | 110,000 | 254,100 | -5.6 | |
25/05/2021 |
33.18
|
4,273,300 | 32.66 | 33.44 | 32.79 | 20,700 | 4,300 | 0.6 | |
24/05/2021 |
32.66
|
12,463,900 | 31.85 | 33.05 | 31.98 | 972,100 | 500,000 | 17.6 | |
21/05/2021 |
31.85
|
2,803,800 | 31.72 | 32.19 | 31.46 | 981,200 | 540,900 | 16.3 | |
20/05/2021 |
31.72
|
1,687,600 | 31.80 | 32.41 | 31.68 | 523,800 | 73,500 | 16.7 | |
19/05/2021 |
31.80
|
2,712,100 | 30.94 | 31.80 | 30.26 | 558,400 | 602,700 | -1.7 | |
18/05/2021: Cổ tức tiền mặt tỉ lệ: 4.38% | |||||||||
18/05/2021 |
30.94
|
3,139,700 | 31.21 | 31.76 | 30.94 | 707,100 | 611,000 | 3.5 | |
17/05/2021 |
31.21
|
4,671,200 | 32.40 | 32.40 | 31.17 | 705,500 | 1,289,600 | -21.8 | |
14/05/2021 |
32.40
|
2,585,600 | 32.70 | 33.21 | 32.36 | 60,900 | 99,300 | -1.5 | |
13/05/2021 |
32.70
|
1,709,400 | 33.68 | 33.72 | 32.70 | 43,400 | 138,500 | -3.7 | |
12/05/2021 |
33.68
|
1,850,500 | 32.70 | 33.89 | 32.87 | 221,000 | 100 | 8.7 | |
11/05/2021 |
32.70
|
4,445,500 | 33.04 | 34.23 | 32.44 | 12,000 | 820,444 | -32.2 | |
10/05/2021 |
33.04
|
1,723,600 | 32.95 | 33.38 | 32.53 | 5,100 | 33,800 | -1.1 | |
07/05/2021 |
32.95
|
2,730,800 | 32.61 | 33.12 | 31.85 | 200,000 | 10,100 | 7.3 | |
06/05/2021 |
32.61
|
3,148,900 | 32.61 | 33.38 | 31.94 | 218,300 | 492,500 | -10.6 | |
05/05/2021 |
32.61
|
1,960,100 | 32.70 | 33.04 | 32.36 | 280,500 | 272,100 | 0.3 | |
04/05/2021 |
32.70
|
4,200,000 | 30.83 | 32.78 | 30.41 | 273,500 | 765,000 | -18.7 | |
29/04/2021 |
30.83
|
7,180,400 | 29.98 | 31.30 | 29.98 | 234,900 | 407,700 | -6.3 | |
28/04/2021 |
29.98
|
1,280,500 | 29.73 | 30.15 | 29.34 | 0 | 0 | 0 | |
27/04/2021 |
29.73
|
1,124,100 | 29.73 | 29.73 | 29.17 | 57,000 | 369,300 | -10.8 | |
26/04/2021 |
29.73
|
2,089,500 | 29.68 | 30.07 | 29.56 | 256,800 | 66,200 | 6.7 | |
23/04/2021 |
29.68
|
1,612,100 | 28.96 | 29.90 | 28.37 | 212,500 | 80,100 | 4.6 | |
22/04/2021 |
28.96
|
1,334,100 | 29.47 | 29.64 | 28.88 | 240,000 | 366,355 | -5.1 | |
20/04/2021 |
29.47
|
1,554,800 | 29.30 | 29.73 | 28.88 | 445,900 | 833,800 | -13.4 | |
19/04/2021 |
29.30
|
1,815,900 | 29.05 | 29.98 | 28.92 | 300,600 | 892,700 | -20.5 | |
16/04/2021 |
29.05
|
2,064,500 | 29.43 | 29.47 | 28.54 | 403,400 | 706,600 | -10.5 | |
15/04/2021 |
29.43
|
2,268,100 | 30.02 | 30.07 | 29.30 | 4,500 | 734,500 | -25.4 | |
14/04/2021 |
30.02
|
1,390,900 | 29.98 | 30.15 | 29.60 | 1,100 | 426,373 | -15.0 | |
13/04/2021 |
29.98
|
953,100 | 30.75 | 31.00 | 29.98 | 34,900 | 252,800 | -7.7 | |
12/04/2021 |
30.75
|
3,482,800 | 29.60 | 31.17 | 29.73 | 94,900 | 307,100 | -7.4 | |
09/04/2021 |
29.60
|
973,800 | 29.56 | 29.60 | 29.39 | 213,300 | 432,400 | -7.6 | |
08/04/2021 |
29.56
|
898,800 | 29.73 | 29.73 | 29.30 | 70,000 | 438,400 | -12.8 | |
07/04/2021 |
29.73
|
1,031,200 | 29.73 | 29.73 | 29.39 | 400,500 | 246,900 | 5.4 | |
06/04/2021 |
29.73
|
602,600 | 29.98 | 29.98 | 29.47 | 1,900 | 101,700 | -3.5 | |
05/04/2021 |
29.98
|
1,297,400 | 30.15 | 30.24 | 29.56 | 1,000 | 100,100 | -3.5 | |
02/04/2021 |
30.15
|
859,800 | 30.07 | 30.32 | 29.81 | 23,900 | 156,000 | -4.7 | |
01/04/2021 |
30.07
|
1,372,600 | 29.73 | 30.15 | 29.64 | 12,500 | 267,700 | -9.0 | |
31/03/2021 |
29.73
|
822,800 | 29.56 | 29.73 | 29.30 | 67,400 | 83,100 | -0.5 | |
30/03/2021 |
29.56
|
887,900 | 29.56 | 29.73 | 29.22 | 396,300 | 231,300 | 5.7 | |
29/03/2021 |
29.56
|
1,264,900 | 28.96 | 29.56 | 28.71 | 48,500 | 144,000 | -3.3 | |
26/03/2021 |
28.96
|
1,344,100 | 29.13 | 29.17 | 28.03 | 560,000 | 324,100 | 7.8 | |
25/03/2021 |
29.13
|
1,059,600 | 28.96 | 29.30 | 28.88 | 400 | 202,500 | -6.9 | |
24/03/2021 |
28.96
|
1,037,300 | 29.64 | 29.64 | 28.88 | 0 | 1,200 | -0.0 | |
23/03/2021 |
29.64
|
786,200 | 30.15 | 30.15 | 29.60 | 13,100 | 88,500 | -2.6 | |
22/03/2021 |
30.15
|
1,084,800 | 30.19 | 30.41 | 29.94 | 19,700 | 111,200 | -3.3 | |
19/03/2021 |
30.19
|
1,185,300 | 29.00 | 30.49 | 29.17 | 10,220 | 36,460 | -9.2 | |
18/03/2021 |
29.00
|
1,786,200 | 29.60 | 29.94 | 29.00 | 0 | 115,000 | -4.0 | |
17/03/2021 |
29.60
|
998,400 | 30.07 | 30.07 | 29.56 | 100 | 133,800 | -4.7 | |
16/03/2021 |
30.07
|
670,700 | 30.28 | 30.49 | 29.77 | 0 | 2,400 | -0.1 | |
15/03/2021 |
30.28
|
831,500 | 30.66 | 30.66 | 30.28 | 1,800 | 58,700 | -2.0 | |
12/03/2021 |
30.66
|
1,908,700 | 30.15 | 31.04 | 29.73 | 8,300 | 68,100 | -2.1 | |
11/03/2021 |
30.15
|
953,700 | 29.56 | 30.32 | 29.77 | 53,300 | 61,900 | -0.3 | |
10/03/2021 |
29.56
|
1,844,500 | 29.60 | 29.90 | 28.88 | 50,900 | 212,600 | -5.6 | |
09/03/2021 |
29.60
|
1,593,500 | 30.24 | 30.24 | 29.39 | 11,300 | 906,200 | -31.3 | |
08/03/2021 |
30.24
|
1,718,100 | 30.15 | 30.49 | 29.98 | 27,000 | 634,300 | -21.5 | |
05/03/2021 |
30.15
|
1,474,500 | 30.36 | 30.58 | 29.81 | 12,100 | 348,100 | -11.9 | |
04/03/2021 |
30.36
|
1,799,100 | 30.75 | 30.92 | 29.30 | 6,400 | 343,800 | -12.0 | |
03/03/2021 |
30.75
|
1,847,900 | 30.49 | 30.92 | 30.32 | 399,200 | 272,700 | 4.6 | |
02/03/2021 |
30.49
|
2,108,800 | 31.34 | 31.60 | 30.24 | 32,300 | 69,100 | -1.3 | |
01/03/2021 |
31.34
|
2,109,300 | 30.75 | 31.34 | 30.32 | 325,400 | 547,700 | -8.0 | |
26/02/2021 |
30.75
|
1,644,700 | 30.87 | 31.13 | 28.88 | 444,600 | 538,600 | -3.4 | |
25/02/2021 |
30.87
|
1,962,000 | 30.36 | 31.21 | 30.45 | 12,900 | 563,200 | -19.9 | |
24/02/2021 |
30.36
|
2,222,900 | 30.66 | 31.43 | 29.98 | 13,200 | 461,600 | -16.2 | |
23/02/2021 |
30.66
|
1,926,300 | 30.53 | 30.87 | 30.41 | 26,300 | 93,600 | -2.4 | |
22/02/2021 |
30.53
|
1,853,100 | 31.13 | 31.13 | 30.53 | 26,500 | 547,000 | -18.8 | |
19/02/2021 |
31.13
|
1,838,000 | 31.43 | 31.43 | 30.83 | 19,200 | 114,200 | -3.5 | |
18/02/2021 |
31.43
|
3,329,400 | 29.73 | 31.72 | 29.39 | 323,400 | 193,000 | 4.9 | |
17/02/2021 |
29.73
|
2,489,500 | 28.37 | 29.85 | 28.54 | 637,800 | 18,400 | 21.6 | |
09/02/2021 |
28.37
|
2,581,100 | 27.43 | 28.71 | 26.67 | 158,900 | 1,377,800 | -38.7 | |
08/02/2021 |
27.43
|
1,287,300 | 29.30 | 29.34 | 27.43 | 7,400 | 415,200 | -13.5 |