Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.90 | -3.25% | 230,200 | -17,800 | -1.0 |
55.90
60
56.50
|
2 tháng
(2024-07-22) |
-3.50 | -5.83% | 541,600 | 10,700 | 0.7 |
55.90
60.20
56.50
|
3 tháng
(2024-06-21) |
-10.60 | -15.80% | 987,300 | 64,615 | 4.1 |
55.90
67.10
56.50
|
6 tháng
(2024-03-25) |
0.13 | 0.22% | 2,964,000 | 272,705 | 16.7 |
53.14
67.10
56.50
|
12 tháng
(2023-09-25) |
-0.85 | -1.49% | 5,846,400 | -825,840 | -45.5 |
48.04
67.10
56.50
|
24 tháng
(2022-09-30) |
0.62 | 1.10% | 9,395,200 | 127,050 | 12.0 |
45.10
67.10
56.50
|
36 tháng
(2021-10-05) |
2.09 | 3.83% | 16,564,000 | 269,426 | 23.7 |
45.10
67.10
56.50
|
60 tháng
(2019-10-16) |
-7.31 | -11.46% | 51,461,230 | -790,434 | -15.0 |
39.26
86.09
56.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
56.50
|
13,100 | 55.90 | 56.50 | 55.80 | 7,100 | 0 | 0.4 | |
18/09/2024 |
55.90
|
10,700 | 56.10 | 56.10 | 55.50 | 0 | 0 | 0 | |
17/09/2024 |
56.10
|
5,600 | 56.10 | 56.30 | 55.70 | 0 | 0 | 0 | |
16/09/2024 |
56.10
|
27,400 | 56.50 | 56.60 | 55.70 | 0 | 0 | 0 | |
13/09/2024 |
56.60
|
4,600 | 56.90 | 56.90 | 56 | 0 | 2,600 | -0.1 | |
12/09/2024 |
56.90
|
17,400 | 55.50 | 57 | 55.50 | 8,100 | 11,100 | -0.2 | |
11/09/2024 |
55.90
|
7,400 | 55.50 | 56 | 55.40 | 0 | 0 | 0 | |
10/09/2024 |
56
|
23,700 | 56.50 | 56.50 | 56 | 400 | 18,300 | -1.0 | |
09/09/2024 |
56.50
|
22,400 | 57.10 | 57.10 | 56.50 | 0 | 0 | 0 | |
06/09/2024 |
57.10
|
7,000 | 57 | 57.90 | 57 | 0 | 0 | 0 | |
05/09/2024 |
57.60
|
9,300 | 57.50 | 57.60 | 57 | 700 | 0 | 0.0 | |
04/09/2024 |
57.60
|
7,800 | 57.60 | 57.60 | 57 | 0 | 700 | -0.0 | |
30/08/2024 |
57.60
|
5,700 | 57.90 | 57.90 | 57.40 | 0 | 0 | 0 | |
29/08/2024 |
57.60
|
2,400 | 57.90 | 58.50 | 57.60 | 0 | 0 | 0 | |
28/08/2024 |
57.90
|
10,200 | 57.90 | 58 | 57.50 | 100 | 0 | 0.0 | |
27/08/2024 |
57.60
|
17,900 | 58 | 58.60 | 57.60 | 200 | 1,800 | -0.1 | |
26/08/2024 |
58.70
|
6,100 | 60 | 60 | 58.70 | 0 | 0 | 0 | |
23/08/2024 |
60
|
7,100 | 62 | 62 | 58.80 | 0 | 300 | -0.0 | |
22/08/2024 |
58.40
|
13,700 | 58.30 | 58.40 | 58 | 1,800 | 0 | 0.1 | |
21/08/2024 |
58.30
|
4,800 | 58.40 | 58.80 | 58.30 | 0 | 0 | 0 | |
20/08/2024 |
58.40
|
5,900 | 58.90 | 58.90 | 58.10 | 400 | 1,300 | -0.1 | |
19/08/2024 |
58.90
|
4,300 | 58.20 | 58.90 | 58.20 | 0 | 100 | -0.0 | |
16/08/2024 |
59
|
14,600 | 57.80 | 59 | 57.80 | 200 | 200 | 0 | |
15/08/2024 |
57.90
|
3,300 | 57.70 | 58 | 57.70 | 0 | 0 | 0 | |
14/08/2024 |
58.10
|
8,500 | 58.10 | 58.10 | 57.80 | 400 | 0 | 0.0 | |
13/08/2024 |
58.10
|
16,300 | 58.60 | 58.70 | 58 | 200 | 3,400 | -0.2 | |
12/08/2024 |
58.90
|
8,800 | 59 | 59 | 58 | 0 | 0 | 0 | |
09/08/2024 |
58.80
|
3,100 | 58.60 | 58.80 | 58.40 | 1,000 | 0 | 0.1 | |
08/08/2024 |
58.40
|
11,100 | 58.50 | 59.80 | 56.50 | 3,000 | 100 | 0.2 | |
07/08/2024 |
59.80
|
2,100 | 60 | 60 | 59.80 | 0 | 0 | 0 | |
06/08/2024 |
59.30
|
6,500 | 59 | 59.30 | 58.10 | 0 | 100 | -0.0 | |
05/08/2024 |
59
|
33,700 | 59 | 59 | 57.40 | 100 | 3,400 | -0.2 | |
02/08/2024 |
59.20
|
17,200 | 58.80 | 59.20 | 58 | 8,000 | 700 | 0.4 | |
01/08/2024 |
59.20
|
39,600 | 59.20 | 59.50 | 58.50 | 0 | 300 | -0.0 | |
31/07/2024 |
59.20
|
17,600 | 58.40 | 59.70 | 58.40 | 1,800 | 0 | 0.1 | |
30/07/2024 |
59.70
|
13,200 | 59.50 | 59.90 | 59 | 400 | 0 | 0.0 | |
29/07/2024 |
59.90
|
13,700 | 60.20 | 60.20 | 59.30 | 300 | 0 | 0.0 | |
26/07/2024 |
59.90
|
2,200 | 58.60 | 60 | 58.60 | 0 | 0 | 0 | |
25/07/2024 |
60
|
22,000 | 59.60 | 60.10 | 59.50 | 15,800 | 1,400 | 0.9 | |
24/07/2024 |
59.60
|
17,700 | 61 | 61 | 59.30 | 0 | 0 | 0 | |
23/07/2024 |
60.20
|
20,500 | 60 | 61 | 60 | 8,500 | 0 | 0.5 | |
22/07/2024 |
60
|
35,400 | 62.30 | 62.30 | 59.60 | 0 | 1,500 | -0.1 | |
19/07/2024 |
62.30
|
15,200 | 62 | 63.70 | 61 | 0 | 700 | -0.0 | |
18/07/2024 |
63.30
|
8,500 | 63.80 | 63.80 | 62.10 | 0 | 600 | -0.0 | |
17/07/2024 |
63.30
|
11,400 | 62.40 | 64 | 62.20 | 0 | 500 | -0.0 | |
16/07/2024 |
63.20
|
5,000 | 62.30 | 64 | 62.20 | 0 | 0 | 0 | |
15/07/2024 |
62.30
|
8,300 | 63.40 | 63.40 | 62.30 | 0 | 600 | -0.0 | |
12/07/2024 |
63.40
|
13,100 | 64.70 | 64.70 | 62.40 | 5,500 | 1,000 | 0.3 | |
11/07/2024 |
64.70
|
24,800 | 61.10 | 64.70 | 60.70 | 0 | 0 | 0 | |
10/07/2024 |
61
|
27,000 | 61.20 | 61.90 | 61 | 200 | 3,000 | -0.2 | |
09/07/2024 |
61.90
|
29,400 | 62.50 | 62.60 | 61.80 | 6,800 | 400 | 0.4 | |
08/07/2024 |
62.50
|
9,600 | 62.50 | 63.10 | 62 | 8,400 | 0 | 0.5 | |
05/07/2024 |
62.50
|
11,200 | 63.30 | 63.30 | 61.90 | 0 | 2,100 | -0.1 | |
04/07/2024 |
62.10
|
12,800 | 62 | 62.20 | 62 | 3,500 | 0 | 0.2 | |
03/07/2024 |
62
|
6,500 | 62.70 | 62.70 | 62 | 3,000 | 500 | 0.2 | |
02/07/2024 |
62.70
|
10,300 | 61.70 | 62.80 | 61.50 | 0 | 100 | -0.0 | |
01/07/2024 |
61.50
|
22,600 | 62 | 62 | 61.30 | 8,400 | 0 | 0.5 | |
28/06/2024 |
62.50
|
28,100 | 63.50 | 63.50 | 62.50 | 17,615 | 300 | 1.1 | |
27/06/2024 |
63.90
|
9,200 | 63.70 | 64 | 62.80 | 3,300 | 0 | 0.2 | |
26/06/2024 |
63.70
|
20,000 | 62.70 | 63.80 | 62.40 | 0 | 900 | -0.1 | |
25/06/2024 |
62.70
|
30,000 | 64.30 | 64.90 | 62.60 | 100 | 5,700 | -0.4 | |
24/06/2024 |
64.20
|
60,400 | 67.10 | 67.10 | 63.50 | 100 | 2,600 | -0.2 | |
21/06/2024 |
67.10
|
82,300 | 64.50 | 68 | 64.50 | 16,100 | 100 | 1.1 | |
20/06/2024 |
64.40
|
22,700 | 63.90 | 64.70 | 63.50 | 700 | 300 | 0.0 | |
19/06/2024 |
64.40
|
33,800 | 64.50 | 66 | 63 | 0 | 100 | -0.0 | |
18/06/2024 |
63
|
13,400 | 62.20 | 63 | 61.60 | 2,700 | 0 | 0.2 | |
17/06/2024 |
62
|
16,800 | 62.30 | 62.50 | 61 | 2,500 | 200 | 0.1 | |
14/06/2024 |
61.90
|
34,500 | 65.90 | 66 | 61.90 | 1,500 | 3,000 | -0.1 | |
13/06/2024 |
66.20
|
35,900 | 65.70 | 66.20 | 63.30 | 0 | 0 | 0 | |
12/06/2024 |
65.70
|
33,200 | 64.20 | 68 | 64.20 | 3,500 | 1,600 | 0.1 | |
11/06/2024 |
64
|
115,000 | 60.30 | 64 | 60 | 7,700 | 3,000 | 0.3 | |
10/06/2024 |
59.90
|
27,000 | 59.90 | 60 | 59.20 | 8,000 | 600 | 0.4 | |
07/06/2024 |
59.90
|
10,100 | 60.80 | 60.80 | 59.20 | 1,600 | 200 | 0.1 | |
06/06/2024 |
59.70
|
14,600 | 60.30 | 60.30 | 59.70 | 1,000 | 0 | 0.1 | |
05/06/2024 |
60.50
|
29,900 | 60.50 | 61.40 | 59.70 | 700 | 228 | 0.0 | |
04/06/2024 |
60.50
|
11,300 | 60.80 | 60.90 | 59.50 | 800 | 12 | 0.0 | |
03/06/2024 |
60.90
|
24,500 | 59.40 | 61 | 59.40 | 0 | 0 | 0 | |
31/05/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
31/05/2024 |
59.30
|
8,400 | 61 | 61 | 59.30 | 0 | 600 | -0.0 | |
30/05/2024 |
60.10
|
28,400 | 60.30 | 60.30 | 59.12 | 5,000 | 1,610 | 0.2 | |
29/05/2024 |
60.10
|
23,900 | 59.71 | 60.10 | 59.41 | 8,400 | 300 | 0.5 | |
28/05/2024 |
59.81
|
62,600 | 58.83 | 59.81 | 58.63 | 0 | 0 | 0 | |
27/05/2024 |
58.73
|
14,800 | 58.04 | 58.73 | 57.84 | 0 | 0 | 0 | |
24/05/2024 |
58.53
|
62,700 | 59.02 | 59.02 | 57.35 | 0 | 5,600 | -0.3 | |
23/05/2024 |
58.92
|
16,800 | 58.04 | 59.02 | 58.04 | 900 | 100 | 0.0 | |
22/05/2024 |
58.34
|
33,100 | 58.34 | 59.81 | 57.84 | 400 | 0 | 0.0 | |
21/05/2024 |
58.04
|
27,700 | 59.81 | 59.81 | 58.04 | 1,600 | 2,200 | -0.0 | |
20/05/2024 |
58.73
|
34,900 | 59.81 | 59.81 | 58.73 | 1,500 | 0 | 0.1 | |
17/05/2024 |
59.81
|
30,700 | 60.49 | 61.08 | 59.61 | 7,800 | 60 | 0.5 | |
16/05/2024 |
60.49
|
34,600 | 60.79 | 60.79 | 59.71 | 8,400 | 0 | 0.5 | |
15/05/2024 |
60.30
|
82,300 | 58.43 | 60.30 | 57.94 | 21,100 | 0 | 1.3 | |
14/05/2024 |
58.34
|
60,400 | 58.43 | 58.83 | 58.04 | 25,200 | 0 | 1.5 | |
13/05/2024 |
58.34
|
60,600 | 59.81 | 59.81 | 58.04 | 24,100 | 0 | 1.4 | |
10/05/2024 |
58.83
|
31,900 | 60.20 | 60.20 | 58.53 | 200 | 0 | 0.0 | |
09/05/2024 |
60.20
|
40,000 | 61.77 | 61.77 | 59.81 | 500 | 2,900 | -0.1 | |
08/05/2024 |
61.18
|
39,800 | 61.77 | 61.77 | 57.84 | 0 | 200 | -0.0 | |
07/05/2024 |
61.77
|
145,100 | 57.94 | 61.77 | 57.75 | 69,700 | 500 | 4.3 | |
06/05/2024 |
57.75
|
119,200 | 55.59 | 57.75 | 55.59 | 33,700 | 900 | 1.9 | |
03/05/2024 |
55.59
|
32,700 | 55.39 | 55.69 | 54.90 | 9,200 | 1,300 | 0.4 | |
02/05/2024 |
55.39
|
23,700 | 54.02 | 55.39 | 54.02 | 2,500 | 500 | 0.1 | |
26/04/2024 |
53.73
|
6,400 | 53.33 | 53.73 | 53.33 | 0 | 300 | -0.0 |