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) |
-4.01 | -8.17% | 7,369,400 | -2,540,974 | -136.4 |
44.40
49.76
45
|
2 tháng
(2024-07-22) |
-6.35 | -12.37% | 9,316,900 | -2,610,374 | -140.1 |
44.40
51.35
45
|
3 tháng
(2024-06-20) |
-10.77 | -19.31% | 11,662,700 | -5,034,294 | -272.5 |
44.40
57.27
45
|
6 tháng
(2024-03-22) |
0.22 | 0.49% | 14,668,300 | -4,748,632 | -258.7 |
44.31
57.27
45
|
12 tháng
(2023-09-25) |
1.81 | 4.20% | 18,927,000 | -4,938,282 | -269.4 |
41.50
57.27
45
|
24 tháng
(2022-09-29) |
8.51 | 23.33% | 30,647,417 | -2,645,104 | -169.9 |
31.55
57.27
45
|
36 tháng
(2021-10-04) |
6.62 | 17.26% | 90,084,782 | 5,465,125 | 194.7 |
31.55
57.27
45
|
60 tháng
(2019-10-15) |
21.44 | 90.98% | 129,150,016 | 11,513,382 | 390.3 |
19.04
57.27
45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
45
|
213,900 | 44.50 | 45 | 43.50 | 2,799,965 | 2,676,312 | 5.5 | |
17/09/2024 |
45
|
81,800 | 45 | 45.10 | 44.40 | 27,100 | 12,800 | 0.6 | |
16/09/2024 |
44.80
|
101,300 | 45.30 | 45.60 | 44.80 | 0 | 6,100 | -0.3 | |
13/09/2024 |
45.30
|
156,600 | 44.70 | 45.50 | 44.40 | 32,500 | 1,400 | 1.4 | |
12/09/2024 |
44.60
|
197,200 | 44.30 | 45.80 | 43.80 | 38,900 | 4,000 | 1.5 | |
11/09/2024 |
44.40
|
98,600 | 41 | 45 | 41 | 400 | 100 | 0.0 | |
10/09/2024 |
45.20
|
421,300 | 46.30 | 46.30 | 44.80 | 151,000 | 11,500 | 6.3 | |
09/09/2024 |
46.30
|
169,800 | 47 | 47 | 46 | 18,800 | 0 | 0.9 | |
06/09/2024 |
47
|
138,900 | 46.70 | 47 | 46.20 | 100 | 0 | 0.0 | |
05/09/2024 |
46.80
|
268,700 | 47.10 | 47.30 | 46 | 125,400 | 200 | 5.9 | |
04/09/2024 |
47.10
|
296,600 | 47.70 | 47.70 | 46.60 | 39,800 | 2,800 | 1.7 | |
30/08/2024 |
47.70
|
376,500 | 49.10 | 49.10 | 47.70 | 800 | 0 | 0.0 | |
29/08/2024: Cổ tức tiền mặt tỉ lệ: 32% | |||||||||
29/08/2024 |
48.80
|
174,400 | 50.80 | 51 | 48.50 | 4,373 | 12,800 | -0.4 | |
28/08/2024 |
49.10
|
497,500 | 49.29 | 49.29 | 48.72 | 155,100 | 392,700 | -12.4 | |
27/08/2024 |
49.10
|
950,100 | 49.76 | 49.76 | 48.72 | 8,900 | 806,900 | -41.6 | |
26/08/2024 |
49.29
|
357,600 | 49.76 | 50.13 | 49.29 | 6,500 | 197,800 | -10.1 | |
23/08/2024 |
49.19
|
1,002,700 | 49.66 | 50.23 | 48.82 | 29,500 | 913,300 | -46.4 | |
22/08/2024 |
48.82
|
635,000 | 49.76 | 49.76 | 48.82 | 112,200 | 618,300 | -26.3 | |
21/08/2024 |
49.76
|
405,700 | 49.48 | 49.76 | 48.63 | 1,100 | 351,000 | -18.2 | |
20/08/2024 |
48.91
|
387,600 | 49.29 | 50.70 | 48.91 | 20,800 | 306,100 | -14.9 | |
19/08/2024 |
49.01
|
437,600 | 49.19 | 50.51 | 48.82 | 205,000 | 5,100 | 10.4 | |
16/08/2024 |
49.76
|
211,600 | 48.63 | 50.51 | 48.16 | 45,100 | 2,700 | 2.2 | |
15/08/2024 |
48.35
|
76,500 | 48.35 | 48.35 | 47.88 | 23,400 | 6,300 | 0.9 | |
14/08/2024 |
48.35
|
63,300 | 48.82 | 48.82 | 48.07 | 100 | 2,900 | -0.1 | |
13/08/2024 |
48.72
|
78,200 | 48.63 | 48.72 | 48.26 | 18,700 | 4,300 | 0.7 | |
12/08/2024 |
48.82
|
33,300 | 48.82 | 48.82 | 48.26 | 1,400 | 2,200 | -0.0 | |
09/08/2024 |
48.82
|
56,100 | 48.82 | 48.82 | 48.35 | 8,100 | 9,000 | -0.0 | |
08/08/2024 |
48.82
|
21,400 | 49.10 | 49.10 | 48.35 | 0 | 3,500 | -0.2 | |
07/08/2024 |
48.82
|
51,600 | 48.54 | 50.60 | 48.35 | 0 | 4,800 | -0.3 | |
06/08/2024 |
48.26
|
41,000 | 47.88 | 48.26 | 47.50 | 1,200 | 5,400 | -0.2 | |
05/08/2024 |
47.60
|
68,000 | 48.82 | 48.82 | 47.32 | 0 | 12,900 | -0.7 | |
02/08/2024 |
48.82
|
46,400 | 48.82 | 49.19 | 48.16 | 800 | 9,700 | -0.5 | |
01/08/2024 |
49.76
|
68,300 | 49.95 | 49.95 | 49.19 | 0 | 10,400 | -0.5 | |
31/07/2024 |
50.41
|
189,300 | 49.76 | 51.17 | 49.57 | 1,800 | 1,000 | 0.0 | |
30/07/2024 |
49.76
|
184,400 | 49.95 | 49.95 | 49.66 | 39,300 | 200 | 2.1 | |
29/07/2024 |
49.76
|
194,800 | 49.85 | 49.95 | 49.76 | 40,800 | 0 | 2.2 | |
26/07/2024 |
49.76
|
44,000 | 48.82 | 50.13 | 48.82 | 16,100 | 2,300 | 0.7 | |
25/07/2024 |
48.35
|
116,000 | 49.76 | 49.76 | 48.16 | 21,000 | 61,600 | -2.1 | |
24/07/2024 |
50.41
|
227,400 | 51.63 | 51.63 | 49.76 | 2,023,300 | 2,170,800 | -7.8 | |
23/07/2024 |
50.41
|
83,100 | 51.45 | 51.92 | 50.41 | 6,200 | 2,500 | 0.2 | |
22/07/2024 |
51.35
|
92,800 | 51.63 | 52.39 | 51.35 | 500 | 4,700 | -0.2 | |
19/07/2024 |
52.57
|
33,300 | 52.76 | 53.14 | 51.82 | 0 | 2,000 | -0.1 | |
18/07/2024 |
52.01
|
53,900 | 51.82 | 52.10 | 51.63 | 3,001,000 | 4,501,000 | -79.5 | |
17/07/2024 |
51.82
|
120,100 | 52.57 | 53.32 | 51.63 | 3,400 | 0 | 0.2 | |
16/07/2024 |
52.20
|
73,300 | 52.86 | 52.86 | 52.20 | 0 | 100 | -0.0 | |
15/07/2024 |
52.39
|
79,600 | 53.32 | 53.70 | 52.39 | 0 | 5,600 | -0.3 | |
12/07/2024 |
53.32
|
74,600 | 53.79 | 53.79 | 53.04 | 2,800 | 22,800 | -1.1 | |
11/07/2024 |
53.70
|
350,100 | 54.26 | 54.26 | 53.42 | 3,300 | 321,900 | -18.2 | |
10/07/2024 |
53.32
|
37,400 | 53.42 | 53.79 | 53.32 | 3,119 | 16,700 | -0.8 | |
09/07/2024 |
53.42
|
311,700 | 53.79 | 54.17 | 53.42 | 120,900 | 284,600 | -9.3 | |
08/07/2024 |
53.32
|
59,700 | 54.26 | 54.26 | 53.04 | 5,400 | 27,900 | -1.3 | |
05/07/2024 |
54.26
|
48,500 | 53.42 | 54.36 | 53.32 | 0 | 1,400 | -0.1 | |
04/07/2024 |
53.42
|
39,200 | 53.51 | 53.89 | 53.23 | 5,100 | 12,600 | -0.4 | |
03/07/2024 |
53.51
|
45,600 | 53.51 | 53.51 | 53.14 | 808 | 6,200 | -0.3 | |
02/07/2024 |
53.23
|
92,000 | 53.98 | 53.98 | 53.23 | 2,500 | 62,100 | -3.4 | |
01/07/2024 |
53.98
|
155,900 | 53.51 | 53.98 | 52.76 | 104,200 | 115,800 | -0.7 | |
28/06/2024 |
53.04
|
39,800 | 53.98 | 54.08 | 52.86 | 252 | 0 | 0.0 | |
27/06/2024 |
53.98
|
238,500 | 53.51 | 54.92 | 53.42 | 2,823 | 206,000 | -11.7 | |
26/06/2024 |
53.61
|
182,400 | 54.55 | 55.20 | 52.67 | 2,200 | 96,000 | -5.4 | |
25/06/2024 |
54.92
|
80,300 | 55.01 | 55.58 | 54.55 | 1,100 | 1,900 | -0.0 | |
24/06/2024 |
55.20
|
64,800 | 58.11 | 58.30 | 55.20 | 2,100 | 1,500 | 0.0 | |
21/06/2024 |
57.27
|
113,600 | 56.14 | 58.49 | 55.20 | 2,000 | 1,800 | 0.0 | |
20/06/2024 |
55.77
|
51,500 | 55.01 | 56.05 | 55.01 | 1,100 | 122 | 0.1 | |
19/06/2024 |
55.11
|
36,400 | 55.86 | 56.05 | 55.01 | 0 | 703 | -0.0 | |
18/06/2024 |
55.77
|
132,300 | 53.98 | 55.77 | 53.98 | 13,300 | 1,900 | 0.7 | |
17/06/2024 |
53.14
|
48,700 | 53.98 | 54.64 | 53.14 | 800 | 300 | 0.0 | |
14/06/2024 |
53.98
|
41,400 | 54.73 | 54.73 | 53.98 | 2,300 | 0 | 0.1 | |
13/06/2024 |
54.64
|
59,700 | 55.77 | 55.77 | 54.64 | 0 | 200 | -0.0 | |
12/06/2024 |
55.67
|
21,100 | 55.58 | 55.67 | 55.01 | 0 | 200 | -0.0 | |
11/06/2024 |
55.67
|
121,000 | 55.95 | 56.42 | 55.01 | 500 | 100 | 0.0 | |
10/06/2024 |
55.48
|
46,100 | 55.20 | 55.48 | 54.83 | 0 | 100 | -0.0 | |
07/06/2024 |
54.92
|
32,700 | 55.77 | 55.95 | 54.92 | 0 | 0 | 0 | |
06/06/2024 |
55.30
|
34,800 | 54.92 | 56.61 | 54.92 | 100 | 400 | -0.0 | |
05/06/2024 |
55.01
|
173,800 | 54.83 | 56.80 | 53.98 | 2,400 | 500 | 0.1 | |
04/06/2024 |
54.64
|
162,900 | 55.39 | 55.39 | 53.98 | 1,000 | 0 | 0.1 | |
03/06/2024 |
55.11
|
176,900 | 55.01 | 56.80 | 54.83 | 2,100 | 0 | 0.1 | |
31/05/2024 |
54.92
|
83,700 | 54.55 | 55.30 | 53.89 | 2,100 | 2,600 | -0.0 | |
30/05/2024 |
54.45
|
141,300 | 56.52 | 57.74 | 53.51 | 5,800 | 900 | 0.3 | |
29/05/2024 |
56.80
|
53,500 | 58.02 | 58.02 | 55.48 | 2,700 | 300 | 0.1 | |
28/05/2024 |
55.48
|
395,800 | 51.63 | 56.52 | 51.63 | 2,700 | 69,300 | -4.0 | |
27/05/2024 |
51.45
|
44,900 | 50.41 | 51.54 | 50.04 | 900 | 800 | 0.0 | |
24/05/2024 |
50.13
|
28,300 | 51.54 | 51.54 | 49.76 | 0 | 5,058 | -0.3 | |
23/05/2024 |
51.54
|
58,100 | 49.38 | 51.54 | 49.38 | 1,300 | 600 | 0.0 | |
22/05/2024 |
49.76
|
30,200 | 50.04 | 50.04 | 49.19 | 0 | 200 | -0.0 | |
21/05/2024 |
50.23
|
27,100 | 50.32 | 50.70 | 49.76 | 0 | 300 | -0.0 | |
20/05/2024 |
50.60
|
80,700 | 48.26 | 50.60 | 48.26 | 2,000 | 2,100 | -0.0 | |
17/05/2024 |
48.16
|
26,700 | 47.79 | 48.16 | 47.50 | 0 | 1,700 | -0.1 | |
16/05/2024 |
47.79
|
46,400 | 46.75 | 48.35 | 46.75 | 2,400 | 0 | 0.1 | |
15/05/2024 |
46.57
|
17,500 | 46.47 | 46.66 | 45.91 | 0 | 100 | -0.0 | |
14/05/2024 |
46.66
|
9,600 | 46.47 | 46.66 | 46.47 | 0 | 100 | -0.0 | |
13/05/2024 |
46.85
|
15,800 | 46.66 | 46.94 | 46.47 | 600 | 100 | 0.0 | |
10/05/2024 |
46.66
|
35,800 | 46.28 | 47.13 | 46.28 | 0 | 300 | -0.0 | |
09/05/2024 |
46.10
|
8,100 | 46.66 | 46.66 | 45.72 | 200 | 0 | 0.0 | |
08/05/2024 |
46.66
|
6,000 | 46.94 | 46.94 | 46.47 | 0 | 200 | -0.0 | |
07/05/2024 |
46.94
|
35,700 | 46.47 | 47.41 | 46.10 | 0 | 0 | 0 | |
06/05/2024 |
46.10
|
5,100 | 45.81 | 46.19 | 45.81 | 0 | 0 | 0 | |
03/05/2024 |
45.81
|
3,600 | 46.38 | 46.38 | 45.81 | 0 | 0 | 0 | |
02/05/2024 |
46.38
|
7,600 | 45.91 | 46.75 | 45.91 | 0 | 0 | 0 | |
26/04/2024 |
45.72
|
3,700 | 45.63 | 46.38 | 45.34 | 0 | 0 | 0 | |
25/04/2024 |
45.63
|
10,300 | 45.91 | 46.75 | 45.63 | 600 | 0 | 0.0 |