Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.59 | 1.28% | 24,566,000 | 1,307,375 | 79.8 |
46.20
47.68
47.35
|
2 tháng
(2024-07-22) |
-3.91 | -7.69% | 64,880,800 | 2,249,672 | 135.7 |
41.42
50.81
47.35
|
3 tháng
(2024-06-20) |
-1.09 | -2.26% | 105,358,500 | 3,588,809 | 220.0 |
41.42
51.04
47.35
|
6 tháng
(2024-03-22) |
-4.21 | -8.24% | 228,164,300 | 2,538,238 | 142.5 |
40.81
51.42
47.35
|
12 tháng
(2023-09-25) |
6.38 | 15.75% | 470,584,200 | 6,457,294 | 365.5 |
32.08
52.64
47.35
|
24 tháng
(2022-09-29) |
-0.67 | -1.41% | 865,072,900 | 646,944 | 158.8 |
21.53
52.64
47.35
|
36 tháng
(2021-10-04) |
-1.45 | -3% | 1,043,248,700 | 1,312,378 | 312.3 |
21.53
65.29
47.35
|
60 tháng
(2019-10-15) |
41.91 | 839.10% | 1,275,022,350 | 5,331,878 | 269.7 |
3.51
65.29
47.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
47.35
|
1,060,800 | 46.90 | 47.50 | 46.80 | 191,500 | 130,500 | 2.9 | |
17/09/2024 |
46.90
|
988,000 | 45.90 | 47.05 | 45.90 | 414,100 | 61,640 | 16.4 | |
16/09/2024 |
46.20
|
653,500 | 46.10 | 46.50 | 45.85 | 0 | 0 | 0 | |
13/09/2024: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
13/09/2024 |
46.30
|
889,400 | 47.40 | 47.40 | 46.30 | 540 | 245,810 | -11.5 | |
12/09/2024 |
46.23
|
1,893,900 | 47.22 | 47.30 | 46.15 | 141,200 | 73,300 | 4.1 | |
11/09/2024 |
46.99
|
1,253,600 | 47.60 | 47.76 | 46.99 | 135,400 | 28,620 | 6.6 | |
10/09/2024 |
47.60
|
1,768,000 | 47.76 | 48.06 | 47.45 | 546,900 | 129,300 | 26.1 | |
09/09/2024 |
47.68
|
2,002,500 | 47.30 | 47.91 | 47.07 | 619,200 | 10,800 | 38.0 | |
06/09/2024 |
47.30
|
1,035,500 | 47.07 | 47.30 | 46.46 | 73,200 | 1,000 | 4.4 | |
05/09/2024 |
46.99
|
2,075,800 | 46.99 | 48.06 | 46.69 | 40,500 | 7,260 | 2.1 | |
04/09/2024 |
46.76
|
813,200 | 46.61 | 46.99 | 46.38 | 3,600 | 12,411 | -0.5 | |
30/08/2024 |
47.22
|
1,148,800 | 46.76 | 47.22 | 46.23 | 274,823 | 9,000 | 16.3 | |
29/08/2024 |
46.38
|
814,900 | 46.46 | 46.84 | 46.23 | 19,600 | 208,900 | -11.5 | |
28/08/2024 |
46.38
|
716,200 | 46.46 | 46.54 | 45.93 | 25,900 | 67,807 | -2.5 | |
27/08/2024 |
46.38
|
1,240,300 | 46.38 | 46.54 | 45.85 | 104,600 | 35,200 | 4.2 | |
26/08/2024 |
46.38
|
1,558,200 | 47.22 | 47.53 | 46.38 | 12,900 | 214,400 | -12.4 | |
23/08/2024 |
47.22
|
794,100 | 47.22 | 47.53 | 46.92 | 22,100 | 27,400 | -0.3 | |
22/08/2024 |
47.30
|
765,600 | 47.30 | 47.53 | 46.84 | 17,600 | 500 | 1.1 | |
21/08/2024 |
47.30
|
2,087,200 | 46.46 | 48.29 | 46.46 | 43,600 | 96,940 | -3.3 | |
20/08/2024 |
46.54
|
1,099,700 | 46.31 | 46.76 | 46.08 | 19,100 | 38,000 | -1.2 | |
19/08/2024 |
46.31
|
967,600 | 46.31 | 47.15 | 46.23 | 72,300 | 11,500 | 3.7 | |
16/08/2024 |
46.15
|
1,772,400 | 45.16 | 46.69 | 45.01 | 9,100 | 37,900 | -1.7 | |
15/08/2024 |
44.86
|
1,475,000 | 45.01 | 45.70 | 44.25 | 504,900 | 26,000 | 28.0 | |
14/08/2024 |
44.86
|
1,003,800 | 45.09 | 45.24 | 44.63 | 530,195 | 239,500 | 17.1 | |
13/08/2024 |
45.01
|
1,464,600 | 45.01 | 45.32 | 44.25 | 682,500 | 323,900 | 21.0 | |
12/08/2024 |
45.01
|
1,340,700 | 44.55 | 45.01 | 44.25 | 142,400 | 354,300 | -12.4 | |
09/08/2024 |
44.55
|
2,138,300 | 43.03 | 44.63 | 43.03 | 715,800 | 82,611 | 36.5 | |
08/08/2024 |
42.65
|
1,353,600 | 42.65 | 43.48 | 42.19 | 36,700 | 316,300 | -15.7 | |
07/08/2024 |
42.65
|
929,600 | 42.95 | 43.18 | 41.96 | 24,700 | 336,820 | -17.4 | |
06/08/2024 |
42.72
|
1,872,600 | 42.34 | 42.95 | 41.73 | 466,800 | 692,040 | -12.5 | |
05/08/2024 |
41.42
|
2,491,500 | 43.10 | 43.79 | 41.42 | 330,700 | 37,867 | 16.4 | |
02/08/2024 |
44.09
|
1,665,800 | 41.96 | 44.25 | 41.96 | 303,700 | 4,700 | 16.8 | |
01/08/2024 |
42.42
|
3,359,200 | 45.24 | 45.47 | 42.42 | 116,000 | 64,460 | 2.9 | |
31/07/2024 |
45.32
|
1,171,100 | 45.77 | 46.46 | 45.32 | 1,780 | 101,500 | -6.0 | |
30/07/2024 |
45.62
|
1,259,400 | 46.08 | 46.23 | 45.16 | 88,800 | 25,800 | 3.8 | |
29/07/2024 |
46.08
|
1,563,800 | 46.38 | 46.38 | 45.85 | 420,620 | 420,200 | 0.0 | |
26/07/2024 |
46.00
|
1,724,900 | 45.62 | 46.31 | 45.32 | 532,700 | 347,960 | 11.1 | |
25/07/2024 |
45.54
|
1,404,300 | 44.70 | 45.77 | 44.32 | 6,900 | 122,840 | -6.9 | |
24/07/2024 |
44.70
|
5,209,000 | 46.23 | 46.54 | 44.02 | 421,100 | 999,700 | -34.5 | |
23/07/2024 |
47.30
|
4,727,900 | 51.49 | 51.49 | 47.30 | 8,600 | 150,140 | -9.2 | |
22/07/2024 |
50.81
|
2,387,300 | 51.11 | 51.27 | 49.28 | 442,400 | 159,560 | 18.6 | |
19/07/2024 |
51.04
|
5,260,300 | 49.74 | 51.95 | 49.59 | 271,800 | 166,600 | 6.9 | |
18/07/2024 |
49.97
|
1,570,200 | 48.82 | 49.97 | 47.83 | 44,300 | 174,700 | -8.3 | |
17/07/2024 |
48.82
|
3,594,300 | 49.21 | 50.20 | 47.76 | 673,900 | 249,500 | 27.5 | |
16/07/2024 |
48.82
|
1,647,400 | 49.43 | 49.89 | 48.75 | 39,700 | 47,400 | -0.5 | |
15/07/2024 |
49.43
|
868,600 | 49.59 | 49.97 | 48.90 | 21,000 | 46,100 | -1.6 | |
12/07/2024 |
49.51
|
3,903,800 | 49.51 | 50.73 | 49.21 | 108,500 | 257,700 | -9.9 | |
11/07/2024 |
49.21
|
1,328,400 | 48.98 | 49.59 | 48.98 | 0 | 0 | 0 | |
10/07/2024 |
48.82
|
1,681,100 | 50.05 | 50.12 | 48.82 | 4,000 | 41,500 | -2.4 | |
09/07/2024 |
49.82
|
1,656,700 | 49.66 | 49.89 | 49.13 | 20,800 | 56,100 | -2.3 | |
08/07/2024 |
49.66
|
2,138,300 | 49.89 | 49.97 | 49.36 | 89,800 | 43,000 | 3.0 | |
05/07/2024 |
49.21
|
1,969,900 | 48.37 | 49.21 | 48.06 | 212,350 | 3,900 | 13.3 | |
04/07/2024 |
48.29
|
1,010,600 | 48.44 | 48.90 | 48.06 | 15,700 | 10,900 | 0.3 | |
03/07/2024 |
48.75
|
1,264,600 | 48.14 | 48.82 | 48.14 | 138,200 | 33,700 | 6.7 | |
02/07/2024 |
48.37
|
1,078,600 | 48.29 | 48.60 | 47.83 | 79,600 | 14,100 | 4.1 | |
01/07/2024 |
47.99
|
1,634,300 | 46.99 | 48.21 | 46.54 | 134,500 | 90,900 | 2.8 | |
28/06/2024 |
46.69
|
1,714,000 | 47.30 | 47.60 | 45.93 | 369,552 | 32,236 | 20.8 | |
27/06/2024 |
47.15
|
673,800 | 46.99 | 47.30 | 46.92 | 183,400 | 18,800 | 10.2 | |
26/06/2024 |
47.22
|
718,500 | 46.69 | 47.37 | 46.15 | 24,400 | 30,602 | -0.4 | |
25/06/2024 |
46.61
|
1,489,800 | 46.38 | 47.07 | 45.93 | 149,700 | 79,602 | 4.3 | |
24/06/2024 |
46.38
|
2,318,400 | 48.60 | 48.82 | 46.38 | 337,400 | 145,620 | 12.1 | |
21/06/2024 |
48.67
|
1,882,700 | 48.29 | 49.43 | 47.76 | 7,935 | 46,340 | -2.5 | |
20/06/2024 |
47.99
|
1,073,400 | 47.99 | 48.14 | 47.37 | 7,600 | 5,700 | 0.1 | |
19/06/2024 |
47.68
|
1,216,700 | 47.37 | 48.21 | 47.30 | 58,000 | 166,600 | -6.8 | |
18/06/2024 |
47.37
|
1,312,600 | 47.60 | 47.99 | 47.37 | 23,400 | 12,072 | 0.7 | |
17/06/2024 |
47.30
|
2,161,000 | 48.21 | 48.52 | 47.22 | 17,100 | 363,300 | -21.8 | |
14/06/2024 |
48.14
|
2,966,500 | 49.97 | 50.66 | 48.14 | 78,600 | 46,540 | 2.0 | |
13/06/2024 |
49.97
|
1,093,100 | 50.81 | 50.81 | 49.82 | 0 | 0 | 0 | |
12/06/2024 |
50.35
|
3,329,900 | 49.21 | 50.73 | 48.98 | 437,800 | 96,600 | 22.3 | |
11/06/2024 |
49.05
|
1,634,100 | 49.28 | 49.59 | 48.44 | 110,900 | 9,300 | 6.5 | |
10/06/2024 |
49.13
|
1,611,400 | 49.51 | 50.20 | 48.90 | 20,801 | 245,000 | -14.5 | |
07/06/2024 |
49.21
|
1,261,100 | 48.82 | 49.43 | 48.60 | 132,700 | 2,650 | 8.4 | |
06/06/2024 |
48.60
|
1,491,200 | 48.75 | 49.21 | 48.14 | 180,300 | 8,600 | 11.0 | |
05/06/2024 |
48.52
|
1,604,100 | 49.21 | 49.66 | 48.52 | 118,900 | 3,280 | 7.5 | |
04/06/2024 |
49.13
|
1,575,600 | 49.59 | 49.74 | 49.05 | 120,000 | 57,620 | 4.0 | |
03/06/2024 |
49.28
|
1,335,300 | 50.20 | 50.20 | 49.28 | 115,800 | 21,500 | 6.1 | |
31/05/2024 |
49.59
|
4,465,400 | 48.82 | 50.66 | 48.52 | 162,500 | 322,900 | -10.4 | |
30/05/2024 |
48.75
|
2,216,000 | 47.76 | 48.75 | 46.92 | 14,300 | 112,800 | -6.2 | |
29/05/2024 |
48.52
|
1,880,100 | 49.28 | 49.59 | 48.14 | 175 | 70,307 | -4.5 | |
28/05/2024 |
49.21
|
2,493,300 | 48.21 | 49.43 | 48.14 | 96,000 | 114,560 | -1.1 | |
27/05/2024 |
47.99
|
1,063,000 | 48.21 | 48.44 | 47.15 | 36,707 | 41,800 | -0.3 | |
24/05/2024 |
48.06
|
4,015,500 | 48.44 | 50.05 | 45.77 | 33,960 | 195,500 | -10.3 | |
23/05/2024 |
48.75
|
2,017,200 | 48.52 | 48.98 | 47.91 | 172,800 | 176,980 | -0.2 | |
22/05/2024 |
48.67
|
2,163,600 | 49.66 | 49.66 | 48.14 | 1,800 | 207,700 | -13.2 | |
21/05/2024 |
49.43
|
2,246,600 | 48.44 | 49.59 | 48.29 | 3,700 | 107,293 | -6.7 | |
20/05/2024 |
48.82
|
2,168,500 | 48.82 | 49.21 | 48.06 | 13,600 | 112,400 | -6.3 | |
17/05/2024 |
48.82
|
3,861,400 | 47.30 | 48.98 | 46.99 | 752,099 | 160,500 | 37.7 | |
16/05/2024 |
47.15
|
1,959,800 | 47.99 | 47.99 | 46.84 | 6,700 | 46,300 | -2.5 | |
15/05/2024 |
47.15
|
2,374,800 | 46.69 | 47.91 | 46.31 | 118,800 | 43,512 | 4.7 | |
14/05/2024 |
46.46
|
1,776,800 | 45.93 | 46.76 | 45.62 | 138,101 | 83,620 | 3.3 | |
13/05/2024 |
45.47
|
1,642,500 | 46.54 | 46.54 | 45.39 | 26,600 | 496,400 | -28.1 | |
10/05/2024 |
46.08
|
1,845,500 | 46.92 | 46.92 | 45.54 | 74,500 | 366,480 | -17.6 | |
09/05/2024 |
46.76
|
1,564,100 | 47.15 | 47.68 | 46.15 | 42,300 | 99,100 | -3.5 | |
08/05/2024 |
46.92
|
2,338,900 | 45.85 | 48.06 | 45.62 | 305,700 | 485,700 | -11.1 | |
07/05/2024 |
46.61
|
1,288,500 | 47.07 | 47.07 | 46.31 | 23,400 | 8,900 | 0.9 | |
06/05/2024 |
46.54
|
1,664,300 | 45.24 | 46.99 | 45.24 | 224,800 | 36,600 | 11.4 | |
03/05/2024 |
45.01
|
1,416,100 | 45.39 | 45.62 | 44.86 | 13,300 | 90,600 | -4.6 | |
02/05/2024 |
45.24
|
1,556,900 | 45.77 | 46.54 | 45.24 | 6,500 | 147,800 | -8.5 | |
26/04/2024 |
45.01
|
1,664,700 | 43.71 | 45.70 | 43.71 | 188,400 | 76,100 | 6.6 | |
25/04/2024 |
44.48
|
1,457,500 | 44.78 | 45.39 | 44.09 | 75,800 | 203,700 | -7.5 |