| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0.40 | 0.82% | 6,069,213 | 157,600 | 7.7 |
48.60
49.50
49.40
|
|
2 tháng
(2024-09-23) |
0.50 | 1.02% | 13,020,059 | 442,900 | 21.7 |
48.30
49.50
49.40
|
|
3 tháng
(2024-08-22) |
1.60 | 3.35% | 16,874,125 | -542,500 | -24.6 |
46.70
49.50
49.40
|
|
6 tháng
(2024-05-24) |
0.43 | 0.87% | 53,299,492 | -4,494,165 | -213.5 |
45.84
49.66
49.40
|
|
12 tháng
(2023-11-27) |
7.68 | 18.40% | 136,795,773 | -8,698,358 | -403.2 |
40.44
50.54
49.40
|
|
24 tháng
(2022-12-01) |
18.08 | 57.72% | 296,457,992 | -18,249,358 | -866.3 |
29.52
50.54
49.40
|
|
36 tháng
(2021-12-06) |
9.96 | 25.27% | 385,355,868 | -8,032,131 | -376.5 |
29.13
50.54
49.40
|
|
60 tháng
(2019-12-17) |
29.74 | 151.22% | 606,488,280 | -11,170,092 | -461.4 |
13.86
50.54
49.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
51
|
2,039,200 | 49.30 | 51.30 | 49.30 | 0 | 123,500 | 0 | |
| 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 | |
| 14/08/2024 |
46.52
|
381,797 | 46.92 | 47.01 | 46.43 | 200 | 295,000 | -14.0 | |
| 13/08/2024 |
46.72
|
185,138 | 46.92 | 47.01 | 46.62 | 100 | 100,000 | -4.8 | |
| 12/08/2024 |
46.92
|
245,216 | 46.62 | 47.11 | 46.62 | 0 | 168,400 | -8.1 | |
| 09/08/2024 |
46.62
|
159,470 | 46.62 | 47.01 | 46.62 | 0 | 113,200 | -5.4 | |
| 08/08/2024 |
46.62
|
188,614 | 46.62 | 46.72 | 46.52 | 0 | 100,000 | -4.8 | |
| 07/08/2024 |
46.62
|
241,728 | 46.52 | 46.92 | 46.52 | 49,000 | 160,000 | -5.3 | |
| 06/08/2024 |
46.82
|
171,468 | 46.72 | 47.50 | 45.64 | 100 | 50 | 0.0 | |
| 05/08/2024 |
45.94
|
1,060,715 | 47.50 | 47.50 | 45.84 | 0 | 55,500 | -2.7 | |
| 02/08/2024 |
47.60
|
617,068 | 47.60 | 47.60 | 47.31 | 0 | 31,300 | -1.5 | |
| 01/08/2024 |
47.80
|
304,968 | 47.80 | 47.99 | 47.70 | 100 | 500 | -0.0 | |
| 31/07/2024 |
47.80
|
152,260 | 47.90 | 48.09 | 47.70 | 0 | 300 | -0.0 | |
| 30/07/2024 |
47.80
|
249,925 | 48.19 | 48.19 | 47.70 | 0 | 1,900 | -0.1 | |
| 29/07/2024 |
47.80
|
176,645 | 47.80 | 48.19 | 47.80 | 0 | 101,100 | -4.9 | |
| 26/07/2024 |
47.80
|
90,328 | 47.70 | 47.99 | 47.60 | 0 | 0 | 0 | |
| 25/07/2024 |
47.60
|
118,905 | 47.50 | 47.70 | 47.50 | 0 | 2,700 | -0.1 | |
| 24/07/2024 |
47.60
|
689,898 | 47.60 | 47.70 | 47.41 | 800 | 100,000 | -4.8 | |
| 23/07/2024 |
47.60
|
662,445 | 47.70 | 48.19 | 47.60 | 76,900 | 80,000 | -0.1 | |
| 22/07/2024 |
47.80
|
414,510 | 48.19 | 48.19 | 47.60 | 24,100 | 100,000 | -3.7 | |
| 19/07/2024 |
47.99
|
230,111 | 47.90 | 48.19 | 47.90 | 1,800 | 0 | 0.1 | |
| 18/07/2024 |
48.19
|
466,456 | 48.09 | 48.29 | 47.80 | 0 | 6,600 | -0.3 | |
| 17/07/2024 |
48.09
|
831,445 | 48.68 | 48.68 | 47.60 | 500 | 0 | 0.0 | |
| 16/07/2024 |
48.68
|
386,365 | 48.68 | 49.17 | 48.48 | 500 | 28,100 | -1.4 | |
| 15/07/2024 |
48.68
|
189,220 | 48.48 | 48.68 | 48.39 | 0 | 28,000 | -1.4 | |
| 12/07/2024 |
48.48
|
451,244 | 48.58 | 48.78 | 48.39 | 0 | 200,040 | -9.9 | |
| 11/07/2024 |
48.39
|
721,245 | 48.78 | 48.78 | 48.39 | 0 | 335,200 | -16.6 | |
| 10/07/2024 |
48.48
|
496,342 | 48.97 | 49.46 | 48.39 | 0 | 204,400 | -10.2 | |
| 09/07/2024 |
48.97
|
870,125 | 48.48 | 49.27 | 48.48 | 67,420 | 200,000 | -6.6 | |
| 08/07/2024 |
48.48
|
393,187 | 48.48 | 48.68 | 48.39 | 0 | 100,000 | -5.0 | |
| 05/07/2024 |
48.39
|
245,690 | 48.78 | 48.88 | 48.39 | 100 | 2,000 | -0.1 | |
| 04/07/2024 |
48.68
|
236,263 | 48.48 | 48.78 | 48.48 | 0 | 30,700 | -1.5 | |
| 03/07/2024 |
48.58
|
192,716 | 48.58 | 48.68 | 48.39 | 42,000 | 0 | 2.1 | |
| 02/07/2024 |
48.48
|
268,522 | 48.68 | 48.97 | 48.19 | 21,000 | 96,101 | -3.7 | |