| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
0.20 | 0.39% | 6,136,500 | 38,189 | 2.0 |
50
52
51.60
|
|
2 tháng
(2024-11-07) |
2.50 | 5.09% | 14,736,904 | -65,699 | -3.5 |
49
52
51.60
|
|
3 tháng
(2024-10-08) |
3 | 6.17% | 21,393,088 | 280,301 | 13.4 |
48.50
52
51.60
|
|
6 tháng
(2024-07-10) |
3.12 | 6.43% | 40,922,839 | -4,053,489 | -194.2 |
45.84
52
51.60
|
|
12 tháng
(2024-01-12) |
10.26 | 24.81% | 132,049,938 | -5,453,143 | -258.0 |
41.06
52
51.60
|
|
24 tháng
(2023-01-17) |
21.65 | 72.29% | 303,408,284 | -18,135,987 | -865.3 |
29.95
52
51.60
|
|
36 tháng
(2022-01-24) |
14.31 | 38.37% | 379,814,443 | -9,470,555 | -444.2 |
29.13
52
51.60
|
|
60 tháng
(2020-02-03) |
33.54 | 185.73% | 615,355,275 | -12,243,276 | -495.3 |
13.86
52
51.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/01/2025 |
51.20
|
51,400 | 51.60 | 51.60 | 51.10 | 10,300 | 42,000 | 0 | |
| 06/01/2025 |
51.60
|
185,000 | 51.90 | 51.90 | 51.60 | 52,000 | 0 | 2.7 | |
| 03/01/2025 |
51.90
|
202,800 | 51.80 | 51.90 | 51.40 | 0 | 4,000 | -0.2 | |
| 02/01/2025 |
51.80
|
185,400 | 51.40 | 51.80 | 50.50 | 0 | 2,760 | -0.1 | |
| 31/12/2024 |
50
|
558,500 | 51.60 | 51.80 | 50 | 0 | 0 | 0 | |
| 30/12/2024 |
51.60
|
256,500 | 52 | 52 | 51.60 | 0 | 0 | 0 | |
| 27/12/2024 |
52
|
390,200 | 51.90 | 52.20 | 51.40 | 41,000 | 90,100 | -2.5 | |
| 26/12/2024 |
51.90
|
455,800 | 51.20 | 52 | 50.80 | 84,600 | 100,000 | -0.8 | |
| 25/12/2024 |
51.20
|
260,700 | 50.80 | 51.40 | 50.70 | 82,000 | 106 | 4.2 | |
| 24/12/2024 |
50.80
|
217,600 | 51 | 51 | 50.70 | 20,000 | 0 | 1.0 | |
| 23/12/2024 |
50.90
|
117,500 | 50.80 | 50.90 | 50.70 | 0 | 0 | 0 | |
| 20/12/2024 |
50.80
|
175,200 | 50.60 | 51 | 50.60 | 3,000 | 0 | 0.2 | |
| 19/12/2024 |
51
|
567,000 | 51.60 | 51.60 | 50.60 | 17,400 | 193,500 | -9.0 | |
| 18/12/2024 |
51.60
|
289,600 | 52 | 52.30 | 51.50 | 54,500 | 51,800 | 0.1 | |
| 17/12/2024 |
52
|
1,011,700 | 51 | 52 | 50.70 | 266,000 | 214,500 | 2.7 | |
| 16/12/2024 |
50.90
|
195,800 | 51 | 51.20 | 50.60 | 19,300 | 300 | 1.0 | |
| 13/12/2024 |
50.80
|
72,900 | 51.10 | 51.10 | 50.70 | 2,200 | 0 | 0.1 | |
| 12/12/2024 |
51.20
|
172,900 | 51.10 | 51.20 | 50.60 | 10,300 | 0 | 0.5 | |
| 11/12/2024 |
51
|
227,100 | 51.10 | 51.20 | 50.60 | 0 | 5,200 | -0.3 | |
| 10/12/2024 |
51.10
|
338,700 | 51.40 | 51.50 | 51 | 45,755 | 20,000 | 1.3 | |
| 09/12/2024 |
51.40
|
255,600 | 50.70 | 51.40 | 50.60 | 22,400 | 0 | 1.1 | |
| 06/12/2024 |
50.60
|
218,900 | 51.20 | 51.30 | 50.50 | 100 | 0 | 0.0 | |
| 05/12/2024 |
51.10
|
338,300 | 50.90 | 51.20 | 50.70 | 0 | 0 | 0 | |
| 04/12/2024 |
50.80
|
403,900 | 50.50 | 51.20 | 50.40 | 0 | 100,000 | -5.1 | |
| 03/12/2024 |
50.60
|
294,700 | 50.30 | 50.80 | 50.20 | 0 | 0 | 0 | |
| 02/12/2024 |
50.50
|
392,900 | 50.90 | 51.40 | 50.40 | 472,012 | 471,000 | 0.1 | |
| 29/11/2024 |
50.90
|
281,000 | 50.80 | 51 | 50.50 | 11,700 | 0 | 0.6 | |
| 28/11/2024 |
50.80
|
371,000 | 50.90 | 51.10 | 50.40 | 200 | 62,100 | -3.1 | |
| 27/11/2024 |
50.90
|
311,300 | 50.40 | 50.90 | 50 | 41,000 | 1,100 | 2.0 | |
| 26/11/2024 |
50.30
|
407,800 | 50.70 | 50.70 | 50.20 | 22,500 | 1,000 | 1.1 | |
| 25/11/2024 |
50.60
|
213,400 | 50.70 | 50.80 | 50.20 | 16,300 | 0 | 0.8 | |
| 22/11/2024 |
50.70
|
476,400 | 50.90 | 51.50 | 50.60 | 2,600 | 89,500 | -4.4 | |
| 21/11/2024 |
51
|
2,039,200 | 49.30 | 51.30 | 49.30 | 0 | 84,300 | -4.3 | |
| 20/11/2024 |
49.40
|
321,100 | 49 | 49.40 | 48.90 | 26,000 | 0 | 1.3 | |
| 19/11/2024 |
49
|
245,600 | 49.10 | 49.20 | 49 | 32,100 | 0 | 1.6 | |
| 18/11/2024 |
49.10
|
202,700 | 49 | 49.80 | 49 | 53,400 | 0 | 2.6 | |
| 15/11/2024 |
49
|
295,847 | 49.20 | 49.20 | 49 | 0 | 400 | -0.0 | |
| 14/11/2024 |
49.20
|
298,682 | 49.40 | 49.40 | 49 | 21,000 | 44,000 | -1.1 | |
| 13/11/2024 |
49.30
|
111,945 | 49.40 | 49.40 | 49.10 | 0 | 18,400 | -0.9 | |
| 12/11/2024 |
49.30
|
188,015 | 49.50 | 49.50 | 49.20 | 0 | 35,900 | -1.8 | |
| 11/11/2024 |
49.50
|
459,913 | 49.20 | 49.60 | 48.90 | 98,400 | 0 | 4.8 | |
| 08/11/2024 |
49
|
443,723 | 49.20 | 49.20 | 48.90 | 0 | 0 | 0 | |
| 07/11/2024 |
49.10
|
284,079 | 49 | 49.20 | 48.90 | 6,700 | 200 | 0.3 | |
| 06/11/2024 |
49
|
454,368 | 49.10 | 49.20 | 49 | 0 | 0 | 0 | |
| 05/11/2024 |
49
|
224,552 | 49.50 | 49.50 | 48.90 | 4,000 | 2,000 | 0.1 | |
| 04/11/2024 |
48.90
|
218,936 | 49.50 | 49.70 | 48.70 | 17,200 | 0 | 0.8 | |
| 01/11/2024 |
48.90
|
167,675 | 48.90 | 49 | 48.80 | 0 | 0 | 0 | |
| 31/10/2024 |
48.90
|
78,451 | 49 | 49 | 48.80 | 0 | 0 | 0 | |
| 30/10/2024 |
48.90
|
273,413 | 49.10 | 49.20 | 48.80 | 9,300 | 0 | 0.5 | |
| 29/10/2024 |
49.10
|
261,500 | 49 | 49.20 | 48.90 | 0 | 0 | 0 | |
| 28/10/2024 |
48.90
|
303,442 | 48.80 | 49.30 | 48.70 | 4,000 | 18,000 | -0.7 | |
| 25/10/2024 |
48.60
|
383,988 | 48.70 | 49.10 | 48.60 | 0 | 0 | 0 | |
| 24/10/2024 |
48.70
|
201,444 | 49.10 | 49.10 | 48.70 | 19,200 | 0 | 0.9 | |
| 23/10/2024 |
48.80
|
116,130 | 48.90 | 49.40 | 48.80 | 2,354,432 | 2,332,232 | 1.1 | |
| 22/10/2024 |
48.80
|
148,766 | 48.70 | 48.90 | 48.60 | 23,000 | 0 | 1.1 | |
| 21/10/2024 |
49
|
384,944 | 49.60 | 49.70 | 48.70 | 40,000 | 100,000 | -2.9 | |
| 18/10/2024 |
49.50
|
387,704 | 49.50 | 49.80 | 49.40 | 0 | 0 | 0 | |
| 17/10/2024 |
49.50
|
165,543 | 49.30 | 49.50 | 49 | 5,000 | 300 | 0.2 | |
| 16/10/2024 |
49.30
|
198,704 | 49.20 | 49.30 | 49 | 30,600 | 0 | 1.5 | |
| 15/10/2024 |
49
|
295,797 | 49.20 | 49.40 | 48.90 | 34,400 | 0 | 1.7 | |
| 14/10/2024 |
49.20
|
175,540 | 49.40 | 49.50 | 49 | 38,700 | 0 | 1.9 | |
| 11/10/2024 |
49.40
|
1,200,384 | 48.90 | 50 | 48.90 | 77,000 | 0 | 3.8 | |
| 10/10/2024 |
48.90
|
420,941 | 48.40 | 48.90 | 48.30 | 149,000 | 0 | 7.3 | |
| 09/10/2024 |
48.50
|
352,697 | 48.60 | 48.60 | 48.40 | 0 | 7,300 | -0.4 | |
| 08/10/2024 |
48.60
|
241,265 | 48.40 | 48.70 | 48.40 | 0 | 0 | 0 | |
| 07/10/2024 |
48.60
|
218,038 | 48.30 | 48.80 | 48.20 | 200 | 61,800 | -3.0 | |
| 04/10/2024 |
48.30
|
146,727 | 48.50 | 48.50 | 48.10 | 0 | 0 | 0 | |
| 03/10/2024 |
48.30
|
123,936 | 48.70 | 48.70 | 48.20 | 0 | 0 | 0 | |
| 02/10/2024 |
48.70
|
340,634 | 48.20 | 49 | 48.20 | 63,790 | 100 | 3.1 | |
| 01/10/2024 |
48.50
|
237,406 | 48.60 | 48.60 | 47.90 | 63,790 | 0 | 3.1 | |
| 30/09/2024 |
48.50
|
358,611 | 48.40 | 48.50 | 47.80 | 22,500 | 0 | 1.1 | |
| 27/09/2024 |
48.40
|
202,813 | 49 | 49 | 48.20 | 32,400 | 0 | 1.6 | |
| 26/09/2024 |
48.90
|
306,374 | 48.90 | 49.10 | 48.60 | 73,720 | 50,500 | 1.1 | |
| 25/09/2024 |
48.60
|
291,841 | 49 | 49 | 48.60 | 110,800 | 25,300 | 4.2 | |
| 24/09/2024 |
48.70
|
233,385 | 49 | 49.20 | 48.60 | 1,100 | 21,400 | -1.0 | |
| 23/09/2024 |
48.90
|
1,052,506 | 48 | 49 | 48 | 80,000 | 331,000 | -12.2 | |
| 20/09/2024 |
48
|
645,429 | 47.40 | 48 | 47.30 | 312,200 | 291,500 | 1.0 | |
| 19/09/2024 |
47.30
|
477,895 | 47.30 | 47.80 | 47.10 | 0 | 280,700 | -13.3 | |
| 18/09/2024 |
47.30
|
107,356 | 47.40 | 47.40 | 47.20 | 0 | 36,000 | -1.7 | |
| 17/09/2024 |
47.40
|
65,865 | 47.40 | 47.40 | 47.10 | 10,300 | 20,500 | -0.5 | |
| 16/09/2024 |
47.40
|
235,307 | 47.20 | 47.40 | 47 | 10,000 | 79,500 | -3.3 | |
| 13/09/2024 |
47.20
|
67,074 | 47 | 47.40 | 46.90 | 0 | 12,000 | -0.6 | |
| 12/09/2024 |
47.10
|
232,422 | 47.40 | 47.40 | 46.90 | 100 | 174,800 | -8.2 | |
| 11/09/2024 |
47.10
|
150,134 | 47 | 47.10 | 46.80 | 0 | 80,000 | -3.8 | |
| 10/09/2024 |
46.70
|
225,557 | 47 | 47.40 | 46.70 | 100 | 175,500 | -8.2 | |
| 09/09/2024 |
47
|
119,850 | 47.50 | 48 | 46.90 | 0 | 0 | 0 | |
| 06/09/2024 |
47
|
142,523 | 47.50 | 47.50 | 47 | 600 | 114,900 | -5.4 | |
| 05/09/2024 |
47.30
|
121,560 | 47.50 | 47.60 | 47.30 | 5,000 | 41,000 | -1.7 | |
| 04/09/2024 |
47.50
|
103,357 | 47.80 | 48 | 47.30 | 10,000 | 29,300 | -0.9 | |
| 30/08/2024 |
47.70
|
180,628 | 48 | 48.20 | 47.40 | 18,900 | 100,000 | -3.9 | |
| 29/08/2024 |
47.90
|
52,354 | 47.80 | 48.10 | 47.80 | 0 | 0 | 0 | |
| 28/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/08/2024 |
48.10
|
156,288 | 48.70 | 48.70 | 47.70 | 1,100 | 0 | 0.1 | |
| 27/08/2024 |
47.70
|
162,540 | 47.99 | 48.09 | 47.60 | 0 | 0 | 0 | |
| 26/08/2024 |
47.99
|
158,493 | 47.80 | 47.99 | 47.80 | 2,000 | 0 | 0.1 | |
| 23/08/2024 |
47.80
|
175,970 | 47.80 | 47.90 | 47.60 | 23,000 | 5,000 | 0.9 | |
| 22/08/2024 |
47.80
|
273,464 | 47.50 | 47.90 | 47.41 | 62,000 | 0 | 3.0 | |
| 21/08/2024 |
47.50
|
435,783 | 47.21 | 47.60 | 47.21 | 9,000 | 200,000 | -9.2 | |
| 20/08/2024 |
47.21
|
358,421 | 47.01 | 47.70 | 46.92 | 5,000 | 200,000 | -9.4 | |
| 19/08/2024 |
47.01
|
385,361 | 46.82 | 47.21 | 46.62 | 0 | 50,200 | -2.4 | |
| 16/08/2024 |
46.72
|
607,948 | 46.04 | 46.72 | 45.84 | 0 | 382,600 | -18.1 | |
| 15/08/2024 |
45.84
|
492,375 | 46.62 | 46.62 | 45.74 | 0 | 429,600 | -20.2 | |