Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.50 | 1.04% | 4,286,400 | -1,156,500 | -54.6 |
46.70
48.10
48
|
2 tháng
(2024-07-22) |
0.20 | 0.42% | 12,237,300 | -3,447,850 | -163.8 |
45.84
48.10
48
|
3 tháng
(2024-06-24) |
0.50 | 1.04% | 21,538,600 | -4,726,671 | -227.0 |
45.84
48.97
48
|
6 tháng
(2024-03-25) |
2.90 | 6.42% | 73,265,300 | -4,843,647 | -229.7 |
44.57
50.54
48
|
12 tháng
(2023-09-26) |
3.15 | 7.03% | 152,602,700 | -7,849,026 | -363.3 |
40.35
50.54
48
|
24 tháng
(2022-10-03) |
11.11 | 30.10% | 290,139,040 | -16,619,417 | -804.2 |
29.13
50.54
48
|
36 tháng
(2021-10-06) |
6.82 | 16.56% | 434,526,849 | -10,393,459 | -481.5 |
29.13
50.54
48
|
60 tháng
(2019-10-17) |
28.40 | 144.93% | 600,852,096 | -8,197,772 | -381.0 |
13.86
50.54
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
31.16
|
488,600 | 31.40 | 31.79 | 30.93 | 100 | 160,400 | -6.4 | |
06/07/2021 |
31.40
|
691,197 | 31.71 | 31.87 | 31.16 | 600 | 295,921 | -12.0 | |
05/07/2021 |
31.71
|
255,100 | 32.34 | 32.42 | 31.64 | 0 | 105,100 | -4.3 | |
02/07/2021 |
32.34
|
241,514 | 32.50 | 35.21 | 32.26 | 0 | 99,000 | -4.1 | |
01/07/2021 |
32.50
|
306,446 | 32.11 | 32.58 | 31.87 | 0 | 90,000 | -3.7 | |
30/06/2021 |
32.11
|
396,902 | 31.79 | 32.19 | 31.64 | 0 | 105,100 | -4.3 | |
29/06/2021 |
31.79
|
193,500 | 31.79 | 35.33 | 31.64 | 0 | 31,200 | -1.3 | |
28/06/2021 |
31.79
|
369,401 | 31.56 | 31.79 | 31.40 | 14,000 | 168,900 | -6.2 | |
25/06/2021 |
31.56
|
717,688 | 31.71 | 31.87 | 31.24 | 0 | 330,300 | -13.3 | |
24/06/2021 |
31.71
|
517,719 | 32.19 | 32.19 | 31.56 | 200,000 | 394,000 | -7.8 | |
23/06/2021 |
32.19
|
539,551 | 32.97 | 32.97 | 31.79 | 200,500 | 318,600 | -4.9 | |
22/06/2021 |
32.97
|
836,347 | 33.21 | 33.21 | 32.34 | 413,100 | 331,400 | 3.4 | |
21/06/2021 |
33.21
|
1,138,600 | 33.83 | 34.30 | 33.05 | 574,900 | 458,900 | 0 | |
18/06/2021 |
33.83
|
453,715 | 33.60 | 35.33 | 33.52 | 600 | 126,100 | -5.5 | |
17/06/2021 |
33.60
|
595,500 | 32.97 | 33.68 | 32.58 | 300 | 157,300 | -6.7 | |
16/06/2021 |
32.97
|
1,578,804 | 30.77 | 35.33 | 30.85 | 52,000 | 419,200 | -15.2 | |
15/06/2021 |
30.77
|
81,562 | 30.93 | 30.93 | 26.30 | 0 | 0 | 0 | |
14/06/2021 |
30.93
|
93,422 | 30.93 | 35.33 | 30.77 | 22,000 | 13,900 | 0.3 | |
11/06/2021 |
30.93
|
184,109 | 30.93 | 31.24 | 30.85 | 0 | 3,500 | -0.1 | |
10/06/2021 |
30.93
|
105,216 | 30.69 | 35.17 | 30.46 | 100 | 10,000 | -0.4 | |
09/06/2021 |
30.69
|
118,660 | 30.62 | 31.01 | 30.46 | 800 | 0 | 0.0 | |
08/06/2021 |
30.62
|
331,918 | 31.32 | 31.79 | 30.54 | 0 | 53,900 | -2.1 | |
07/06/2021 |
31.32
|
180,241 | 31.56 | 35.33 | 31.01 | 76,900 | 49,900 | 1.1 | |
04/06/2021 |
31.56
|
171,074 | 31.48 | 32.11 | 26.69 | 45,200 | 61,800 | -0.7 | |
03/06/2021 |
31.48
|
536,645 | 30.93 | 31.56 | 30.93 | 5,400 | 196,500 | -7.6 | |
02/06/2021 |
30.93
|
200,462 | 31.01 | 31.16 | 30.77 | 0 | 61,000 | -2.4 | |
01/06/2021 |
31.01
|
195,279 | 30.77 | 31.09 | 30.77 | 0 | 300 | -0.0 | |
31/05/2021 |
30.77
|
236,507 | 30.69 | 31.01 | 30.62 | 0 | 0 | 0 | |
28/05/2021 |
30.69
|
130,000 | 30.85 | 30.93 | 30.54 | 500 | 0 | 0.0 | |
27/05/2021 |
30.85
|
173,031 | 30.77 | 30.93 | 30.62 | 127,600 | 0 | 5.0 | |
26/05/2021 |
30.77
|
32,224 | 31.09 | 31.09 | 30.69 | 0 | 4 | -0.0 | |
25/05/2021 |
31.09
|
187,051 | 30.69 | 31.09 | 30.62 | 110,040 | 0 | 4.3 | |
24/05/2021 |
30.69
|
47,000 | 30.93 | 30.93 | 30.54 | 900 | 0 | 0.0 | |
21/05/2021 |
30.93
|
313,800 | 29.99 | 31.40 | 29.91 | 166,000 | 0 | 6.5 | |
20/05/2021 |
29.99
|
210,700 | 30.14 | 30.22 | 29.91 | 40,000 | 27,000 | 0.5 | |
19/05/2021 |
30.14
|
224,900 | 30.30 | 30.38 | 29.99 | 0 | 37,400 | -1.4 | |
18/05/2021 |
30.30
|
304,000 | 30.62 | 30.69 | 30.22 | 0 | 136,100 | -5.3 | |
17/05/2021 |
30.62
|
235,382 | 31.01 | 31.01 | 30.54 | 0 | 36,200 | -1.4 | |
14/05/2021 |
31.01
|
151,210 | 31.01 | 31.16 | 30.69 | 0 | 26,900 | -1.1 | |
13/05/2021 |
31.01
|
281,905 | 31.40 | 31.64 | 30.85 | 100 | 142,100 | -5.7 | |
12/05/2021 |
31.40
|
543,402 | 30.62 | 31.56 | 25.98 | 0 | 212,000 | -8.5 | |
11/05/2021 |
30.62
|
308,252 | 30.30 | 30.77 | 30.07 | 0 | 174,800 | -6.8 | |
10/05/2021 |
30.30
|
296,400 | 30.77 | 30.77 | 30.22 | 18 | 44,200 | -1.7 | |
07/05/2021 |
30.77
|
392,882 | 30.93 | 31.01 | 30.62 | 300,006 | 65,930 | 9.2 | |
06/05/2021 |
30.93
|
177,100 | 31.01 | 31.16 | 26.38 | 0 | 26,700 | -1.1 | |
05/05/2021 |
31.01
|
177,295 | 30.77 | 31.16 | 30.69 | 0 | 400 | -0.0 | |
04/05/2021 |
30.77
|
171,420 | 31.32 | 31.32 | 30.69 | 0 | 0 | 0 | |
29/04/2021 |
31.32
|
93,480 | 31.32 | 31.79 | 31.16 | 0 | 0 | 0 | |
28/04/2021 |
31.32
|
30,714 | 30.93 | 31.79 | 30.85 | 100 | 3,200 | -0.1 | |
27/04/2021 |
30.93
|
69,900 | 31.01 | 31.09 | 30.69 | 18,000 | 0 | 0.7 | |
26/04/2021 |
31.01
|
107,310 | 31.64 | 31.64 | 31.01 | 30,000 | 0 | 1.2 | |
23/04/2021 |
31.64
|
124,402 | 31.95 | 31.95 | 30.69 | 0 | 1,100 | -0.0 | |
22/04/2021 |
31.95
|
119,508 | 32.50 | 32.58 | 31.87 | 10 | 0 | 0.0 | |
20/04/2021 |
32.50
|
132,300 | 32.89 | 32.97 | 32.42 | 300 | 0 | 0.0 | |
19/04/2021 |
32.89
|
248,813 | 32.97 | 32.97 | 32.42 | 200,000 | 56,000 | 6.0 | |
16/04/2021 |
32.97
|
252,058 | 33.05 | 33.21 | 32.66 | 200,200 | 47,700 | 6.4 | |
15/04/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
15/04/2021 |
33.05
|
187,800 | 33.21 | 33.83 | 32.89 | 0 | 200 | 0 | |
14/04/2021 |
33.21
|
107,149 | 33.21 | 33.28 | 33.05 | 5 | 0 | 0.0 | |
13/04/2021 |
33.21
|
382,030 | 33.43 | 33.66 | 33.05 | 248,800 | 0 | 10.9 | |
12/04/2021 |
33.43
|
332,260 | 33.28 | 33.74 | 33.36 | 157,700 | 1,000 | 6.9 | |
09/04/2021 |
33.28
|
188,900 | 33.36 | 33.43 | 33.28 | 18,000 | 0 | 0.8 | |
08/04/2021 |
33.36
|
396,520 | 32.83 | 33.43 | 32.75 | 220,200 | 30,000 | 8.3 | |
07/04/2021 |
32.83
|
110,960 | 33.05 | 33.28 | 32.68 | 200 | 0 | 0.0 | |
06/04/2021 |
33.05
|
328,041 | 32.37 | 33.13 | 27.52 | 49,200 | 0 | 2.1 | |
05/04/2021 |
32.37
|
190,774 | 32.60 | 32.98 | 27.75 | 2,744,279 | 2,741,879 | 0.1 | |
02/04/2021 |
32.60
|
155,765 | 32.30 | 32.68 | 32.37 | 0 | 0 | 0 | |
01/04/2021 |
32.30
|
105,277 | 32.37 | 32.52 | 32.14 | 0 | 12,900 | -0.5 | |
31/03/2021 |
32.37
|
279,500 | 31.84 | 32.37 | 31.23 | 170,000 | 45,500 | 5.3 | |
30/03/2021 |
31.84
|
446,710 | 32.30 | 32.37 | 31.61 | 0 | 79,000 | -3.4 | |
29/03/2021 |
32.30
|
329,037 | 32.52 | 32.52 | 32.14 | 36,500 | 149,000 | -4.8 | |
26/03/2021 |
32.52
|
371,800 | 32.75 | 32.75 | 32.14 | 0 | 0 | 0 | |
25/03/2021 |
32.75
|
224,367 | 32.68 | 33.13 | 32.45 | 0 | 0 | 0 | |
24/03/2021 |
32.68
|
375,697 | 33.13 | 33.13 | 32.22 | 13,500 | 0 | 0.6 | |
23/03/2021 |
33.13
|
327,712 | 33.43 | 33.43 | 32.60 | 0 | 0 | 0 | |
22/03/2021 |
33.43
|
311,295 | 33.21 | 33.51 | 32.98 | 100 | 5,100 | -0.2 | |
19/03/2021 |
33.21
|
319,629 | 33.28 | 33.36 | 32.98 | 120,000 | 0 | 5.2 | |
18/03/2021 |
33.28
|
309,890 | 33.43 | 33.74 | 33.05 | 97,900 | 60,000 | 1.7 | |
17/03/2021 |
33.43
|
767,521 | 32.75 | 33.81 | 32.60 | 2,600 | 20,000 | -0.8 | |
16/03/2021 |
32.75
|
666,084 | 32.22 | 32.75 | 32.30 | 254,900 | 0 | 11.0 | |
15/03/2021 |
32.22
|
359,800 | 32.14 | 32.75 | 32.14 | 139,400 | 0 | 6.0 | |
12/03/2021 |
32.14
|
393,306 | 32.07 | 32.45 | 31.92 | 157,800 | 43,000 | 4.9 | |
11/03/2021 |
32.07
|
380,192 | 32.37 | 32.60 | 32.07 | 12,300 | 46,600 | -1.5 | |
10/03/2021 |
32.37
|
974,500 | 31.31 | 32.45 | 31.08 | 542,900 | 244,300 | 12.5 | |
09/03/2021 |
31.31
|
604,100 | 30.78 | 31.69 | 30.40 | 250,900 | 135,502 | 4.8 | |
08/03/2021 |
30.78
|
419,875 | 31.08 | 31.23 | 30.63 | 140,000 | 72,300 | 2.8 | |
05/03/2021 |
31.08
|
589,007 | 31.46 | 31.46 | 30.33 | 80,900 | 80,400 | 0.0 | |
04/03/2021 |
31.46
|
350,631 | 31.99 | 32.37 | 31.16 | 0 | 33,700 | -1.4 | |
03/03/2021 |
31.99
|
281,255 | 32.52 | 32.60 | 31.77 | 0 | 32,500 | -1.4 | |
02/03/2021 |
32.52
|
767,055 | 31.69 | 33.36 | 29.57 | 0 | 1,189,200 | -46.8 | |
01/03/2021 |
31.69
|
291,094 | 31.54 | 31.77 | 31.46 | 0 | 44,800 | -1.9 | |
26/02/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/02/2021 |
31.54
|
410,304 | 31.46 | 31.84 | 31.31 | 170,800 | 108,000 | 2.6 | |
25/02/2021 |
31.46
|
566,723 | 31.24 | 31.91 | 30.86 | 387,300 | 128,200 | 10.9 | |
24/02/2021 |
31.24
|
540,666 | 31.84 | 31.84 | 31.16 | 250,400 | 68,000 | 7.7 | |
23/02/2021 |
31.84
|
305,033 | 31.76 | 32.21 | 27.04 | 2,500 | 51,300 | -2.1 | |
22/02/2021 |
31.76
|
1,240,463 | 30.71 | 32.21 | 30.71 | 50,000 | 318,400 | -11.4 | |
19/02/2021 |
30.71
|
989,100 | 29.81 | 31.16 | 29.59 | 0 | 112,700 | -4.6 | |
18/02/2021 |
29.81
|
126,524 | 29.96 | 30.34 | 29.66 | 0 | 0 | 0 | |
17/02/2021 |
29.96
|
300,948 | 28.39 | 30.34 | 28.47 | 6,800 | 200 | 0.3 | |
09/02/2021 |
28.39
|
68,500 | 27.87 | 28.39 | 27.79 | 0 | 0 | 0 | |
08/02/2021 |
27.87
|
109,100 | 28.47 | 28.54 | 27.72 | 8,000 | 0 | 0 |