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) |
1.55 | 3.58% | 63,888,800 | 1,023,910 | 43.9 |
42.10
44.80
44.80
|
2 tháng
(2024-07-22) |
6.45 | 16.82% | 124,465,800 | 1,172,630 | 47.8 |
34.65
44.80
44.80
|
3 tháng
(2024-06-20) |
-0.20 | -0.44% | 163,680,100 | 520,374 | 18.7 |
34.65
45
44.80
|
6 tháng
(2024-03-22) |
1.17 | 2.68% | 292,807,500 | 158,828 | 2.1 |
34.65
48.10
44.80
|
12 tháng
(2023-09-25) |
18.31 | 69.12% | 531,952,200 | 9,690,162 | 460.2 |
22.95
48.10
44.80
|
24 tháng
(2022-09-29) |
26.02 | 138.60% | 928,995,100 | 9,365,704 | 538.4 |
8.38
48.10
44.80
|
36 tháng
(2021-10-04) |
18.49 | 70.28% | 1,095,952,900 | 18,267,699 | 910.6 |
8.38
48.10
44.80
|
60 tháng
(2019-10-15) |
40.28 | 891.44% | 1,310,991,320 | 17,868,009 | 900.6 |
3.88
48.10
44.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
44.80
|
4,269,100 | 44.80 | 45.65 | 44.40 | 52,600 | 564,700 | -23.2 | |
17/09/2024 |
44.60
|
3,507,400 | 43.60 | 44.60 | 43.20 | 286,692 | 65,100 | 9.7 | |
16/09/2024 |
43.20
|
1,974,500 | 44.10 | 44.10 | 43.20 | 0 | 0 | 0 | |
13/09/2024 |
44
|
4,550,700 | 43 | 44.50 | 43 | 939,957 | 12,800 | 40.8 | |
12/09/2024 |
43
|
1,453,500 | 43.40 | 43.45 | 42.90 | 163,718 | 3,500 | 6.9 | |
11/09/2024 |
43
|
3,259,400 | 42.05 | 43.45 | 41.55 | 296,855 | 68,400 | 9.8 | |
10/09/2024 |
42.10
|
3,344,200 | 43.60 | 43.60 | 42.10 | 138,390 | 128,400 | 0.4 | |
09/09/2024 |
43.30
|
1,467,900 | 42.90 | 43.55 | 42.85 | 111,190 | 89,460 | 0.9 | |
06/09/2024 |
43.30
|
2,318,300 | 43.25 | 43.65 | 42.60 | 7,000 | 102,500 | -4.1 | |
05/09/2024 |
43.40
|
4,066,100 | 44.40 | 45.20 | 43.15 | 5,300 | 54,100 | -2.2 | |
04/09/2024 |
44.20
|
3,609,200 | 43 | 44.45 | 42.85 | 179,400 | 33,462 | 6.4 | |
30/08/2024 |
43.70
|
2,521,100 | 42.90 | 43.95 | 42.85 | 433,030 | 2,300 | 18.8 | |
29/08/2024 |
42.90
|
1,906,900 | 42.95 | 43.50 | 42.70 | 12,500 | 7,500 | 0.2 | |
28/08/2024 |
42.90
|
4,053,700 | 43.80 | 43.90 | 42.50 | 27,600 | 112,640 | -3.7 | |
27/08/2024 |
43.65
|
2,006,500 | 43.60 | 44.10 | 43.50 | 1,500 | 600 | 0.0 | |
26/08/2024 |
43.65
|
3,141,100 | 44.60 | 44.65 | 43.60 | 9,300 | 700 | 0.4 | |
23/08/2024 |
44.25
|
3,772,600 | 43.60 | 44.60 | 43.25 | 138,700 | 69,700 | 3.0 | |
22/08/2024 |
43.60
|
2,515,400 | 43.30 | 44 | 42.90 | 3,800 | 96,500 | -4.0 | |
21/08/2024 |
43.25
|
2,752,900 | 43 | 43.40 | 42.70 | 5,100 | 160,200 | -6.7 | |
20/08/2024 |
43
|
4,668,900 | 43 | 44.80 | 42.65 | 64,400 | 290,400 | -9.9 | |
19/08/2024 |
43.25
|
2,729,400 | 43.80 | 43.80 | 42.85 | 31,800 | 21,960 | 0.4 | |
16/08/2024 |
43.40
|
7,229,900 | 40.95 | 43.40 | 40.65 | 83,100 | 218,500 | -5.7 | |
15/08/2024 |
40.60
|
3,577,600 | 39.80 | 41 | 39.60 | 419,900 | 59,800 | 14.5 | |
14/08/2024 |
40
|
2,219,800 | 41.20 | 41.20 | 40 | 38,500 | 278,640 | -9.8 | |
13/08/2024 |
40.65
|
2,803,600 | 41.40 | 41.40 | 40.20 | 80,400 | 4,500 | 3.1 | |
12/08/2024 |
41.40
|
2,234,800 | 40.80 | 41.70 | 40.50 | 66,700 | 8,200 | 2.4 | |
09/08/2024 |
41.05
|
5,525,600 | 38.95 | 41.05 | 38.70 | 405,400 | 19,700 | 15.5 | |
08/08/2024 |
38.40
|
3,603,300 | 39 | 39.60 | 37.60 | 7,200 | 435,900 | -16.7 | |
07/08/2024 |
39.60
|
2,527,200 | 39.80 | 39.80 | 38.60 | 8,000 | 373,200 | -14.3 | |
06/08/2024 |
39.60
|
5,078,500 | 38 | 39.65 | 37.05 | 7,400 | 200,800 | -7.3 | |
05/08/2024 |
37.10
|
4,517,200 | 36.50 | 38.45 | 36 | 342,700 | 39,364 | 11.2 | |
02/08/2024 |
37.05
|
3,461,200 | 34.05 | 37.05 | 33.75 | 390,200 | 8,554 | 13.3 | |
01/08/2024 |
34.65
|
3,125,800 | 37.50 | 37.50 | 34.60 | 190,500 | 232,300 | -1.5 | |
31/07/2024 |
37.20
|
1,266,800 | 37.70 | 38 | 36.75 | 25,300 | 81,700 | -2.1 | |
30/07/2024 |
37.15
|
1,517,000 | 37.85 | 38.10 | 37 | 5,900 | 265,400 | -9.7 | |
29/07/2024 |
38.15
|
1,373,600 | 38.10 | 38.55 | 38 | 800 | 251,300 | -9.6 | |
26/07/2024 |
38.10
|
940,400 | 38.30 | 38.60 | 37.95 | 6,800 | 128,200 | -4.6 | |
25/07/2024 |
38.30
|
1,481,200 | 38 | 38.60 | 37.35 | 4,700 | 312,360 | -11.7 | |
24/07/2024 |
38.30
|
2,950,500 | 36 | 38.50 | 36 | 412,500 | 34,883 | 13.8 | |
23/07/2024 |
36.50
|
1,939,000 | 38.50 | 38.95 | 36.50 | 140,700 | 168,660 | -1.1 | |
22/07/2024 |
38.35
|
3,204,000 | 39.45 | 39.90 | 38 | 645,401 | 11,420 | 24.4 | |
19/07/2024 |
39.45
|
1,940,800 | 40.85 | 41 | 39.45 | 23,100 | 14,100 | 0.4 | |
18/07/2024 |
40.80
|
2,402,500 | 40.50 | 40.95 | 39.30 | 45,700 | 19,600 | 1.0 | |
17/07/2024 |
40.50
|
2,514,000 | 42.45 | 42.70 | 40 | 19,400 | 16,700 | 0.1 | |
16/07/2024 |
42.50
|
1,465,500 | 42.60 | 43.10 | 42.30 | 15,600 | 32,100 | -0.7 | |
15/07/2024 |
42.60
|
1,061,700 | 43.60 | 43.60 | 42.40 | 1,600 | 1,900 | -0.0 | |
12/07/2024 |
42.85
|
1,244,600 | 42.85 | 43.50 | 42.75 | 1,100 | 13,000 | -0.5 | |
11/07/2024 |
43.35
|
1,908,700 | 43.10 | 43.80 | 42.90 | 0 | 0 | 0 | |
10/07/2024 |
43.05
|
1,574,300 | 44 | 44.05 | 43.05 | 1,400 | 8,900 | -0.3 | |
09/07/2024 |
43.75
|
3,546,600 | 42.55 | 43.90 | 42.05 | 37,900 | 133,248 | -4.2 | |
08/07/2024 |
42.40
|
1,888,700 | 43 | 43 | 42.15 | 800 | 199,644 | -8.5 | |
05/07/2024 |
42.50
|
2,176,600 | 42.10 | 42.95 | 42 | 4,248 | 18,392 | -0.6 | |
04/07/2024 |
42.80
|
919,000 | 42.80 | 43.45 | 42.55 | 26,900 | 22,600 | 0.2 | |
03/07/2024 |
42.80
|
1,022,900 | 43.50 | 43.50 | 42.65 | 2,600 | 69,400 | -2.9 | |
02/07/2024 |
43.30
|
1,656,300 | 42.20 | 43.70 | 42.20 | 3,700 | 14,100 | -0.4 | |
01/07/2024 |
42.05
|
1,172,400 | 41 | 42.05 | 40.50 | 95,900 | 3,700 | 3.8 | |
28/06/2024 |
40.50
|
1,862,800 | 42 | 42.15 | 40.20 | 72,858 | 27,158 | 1.9 | |
27/06/2024 |
41.65
|
918,500 | 41.80 | 42.30 | 41.50 | 24,300 | 102,170 | -3.3 | |
26/06/2024 |
42
|
1,007,000 | 42.20 | 42.40 | 41.50 | 3,708 | 9,069 | -0.2 | |
25/06/2024 |
42.10
|
1,061,700 | 42.30 | 42.30 | 41.35 | 24,700 | 11,397 | 0.6 | |
24/06/2024 |
41.60
|
4,136,100 | 44 | 44.70 | 41.50 | 151,974 | 50,844 | 4.3 | |
21/06/2024 |
44.40
|
2,125,800 | 45 | 45.45 | 44.40 | 11,278 | 487,000 | -21.2 | |
20/06/2024 |
45
|
1,607,800 | 45.55 | 45.65 | 44.55 | 37,200 | 3,200 | 1.5 | |
19/06/2024 |
45.50
|
1,309,100 | 45.50 | 45.90 | 45.10 | 1,733 | 6,609 | -0.2 | |
18/06/2024 |
45.50
|
1,073,200 | 45.90 | 46.10 | 45.40 | 2,715 | 38,800 | -1.6 | |
17/06/2024 |
45.50
|
1,780,100 | 45 | 45.85 | 45 | 8,900 | 101,140 | -4.2 | |
14/06/2024 |
45
|
3,796,600 | 47.60 | 48 | 44.50 | 7,700 | 88,800 | -3.8 | |
13/06/2024 |
47.50
|
1,847,400 | 48.75 | 48.75 | 47.50 | 0 | 0 | 0 | |
12/06/2024 |
48.10
|
2,556,500 | 47.70 | 48.50 | 47.65 | 143,298 | 66,200 | 3.7 | |
11/06/2024 |
47.50
|
2,176,200 | 47.20 | 47.50 | 46.80 | 1,600 | 111,400 | -5.2 | |
10/06/2024 |
47.05
|
2,066,600 | 47.20 | 47.85 | 46.85 | 9,396 | 384,700 | -17.7 | |
07/06/2024 |
47.10
|
1,522,200 | 47.40 | 47.70 | 46.80 | 897 | 34,000 | -1.6 | |
06/06/2024 |
47
|
2,485,800 | 47.30 | 47.80 | 46.90 | 7,922 | 24,000 | -0.8 | |
05/06/2024 |
47.10
|
4,411,200 | 46.30 | 47.80 | 46 | 202,400 | 1,400 | 9.4 | |
04/06/2024 |
46
|
2,108,000 | 46.15 | 46.50 | 45.95 | 500 | 18,000 | -0.8 | |
03/06/2024 |
46
|
2,018,700 | 46 | 46.40 | 45.85 | 43,400 | 36,400 | 0.3 | |
31/05/2024 |
45.50
|
1,071,200 | 46.10 | 46.45 | 45.45 | 4,620 | 89,900 | -3.9 | |
30/05/2024 |
45.45
|
2,584,500 | 45.10 | 45.50 | 44.25 | 9,000 | 25,000 | -0.7 | |
29/05/2024 |
45.80
|
1,558,400 | 46.95 | 46.95 | 45.60 | 3,488 | 70,500 | -3.1 | |
28/05/2024 |
46.35
|
2,132,000 | 45.80 | 46.60 | 45.40 | 11,000 | 11,300 | -0.0 | |
27/05/2024 |
45.35
|
1,083,200 | 45.45 | 46 | 45.05 | 48,930 | 28,900 | 0.9 | |
24/05/2024 |
45.40
|
3,734,500 | 46.20 | 46.90 | 44 | 14,700 | 261,100 | -11.3 | |
23/05/2024 |
47
|
1,643,600 | 46.60 | 47 | 45.80 | 8,400 | 30,600 | -1.0 | |
22/05/2024 |
46.80
|
3,277,900 | 46.45 | 48.60 | 46.30 | 31,180 | 182,200 | -7.1 | |
21/05/2024 |
46.30
|
3,277,800 | 45.65 | 46.30 | 45.25 | 119,620 | 114,700 | 0.2 | |
20/05/2024 |
45.65
|
2,850,600 | 46.10 | 46.50 | 45.50 | 11,367 | 645,500 | -29.1 | |
17/05/2024 |
46.10
|
2,218,200 | 45.95 | 46.50 | 45.75 | 93,327 | 31,400 | 2.8 | |
16/05/2024 |
45.95
|
2,411,400 | 46.80 | 46.90 | 45.70 | 35,010 | 59,520 | -1.1 | |
15/05/2024: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40) | |||||||||
15/05/2024 |
45.10
|
5,008,700 | 45.10 | 45.10 | 43.50 | 664,704 | 105,100 | 25.1 | |
14/05/2024 |
42.14
|
2,267,400 | 42.71 | 43.21 | 42.00 | 67,600 | 107,732 | -2.4 | |
13/05/2024 |
42.50
|
2,094,300 | 43.21 | 43.49 | 41.65 | 112,773 | 167,700 | -3.3 | |
10/05/2024 |
42.64
|
2,459,700 | 42.50 | 42.85 | 41.65 | 223,300 | 126,300 | 5.8 | |
09/05/2024 |
42.28
|
1,558,600 | 42.85 | 43.06 | 41.93 | 56,900 | 157,345 | -6.0 | |
08/05/2024 |
42.43
|
2,155,200 | 41.43 | 42.92 | 41.15 | 154,648 | 253,900 | -6.0 | |
07/05/2024 |
41.79
|
1,343,400 | 41.86 | 41.86 | 41.15 | 89,600 | 107,600 | -1.0 | |
06/05/2024 |
41.29
|
3,165,400 | 39.52 | 41.29 | 39.03 | 509,600 | 76,900 | 24.8 | |
03/05/2024 |
38.60
|
1,719,800 | 39.10 | 40.02 | 38.39 | 98,322 | 218,500 | -6.6 | |
02/05/2024 |
38.60
|
1,342,600 | 39.38 | 39.38 | 37.96 | 37,078 | 256,028 | -11.9 | |
26/04/2024 |
38.60
|
2,188,600 | 37.89 | 40.02 | 37.89 | 40,200 | 587,300 | -30.2 | |
25/04/2024 |
38.88
|
1,566,800 | 39.10 | 39.24 | 37.96 | 31,800 | 295,800 | -14.4 |