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) |
1.46 | 2.20% | 47,600 | 11,500 | 0.8 |
66
70.39
66
|
2 tháng
(2024-07-22) |
4.55 | 7.17% | 71,000 | 11,073 | 0.8 |
63.45
70.39
66
|
3 tháng
(2024-06-21) |
6.48 | 10.53% | 198,100 | -23,427 | -1.4 |
59.69
70.39
66
|
6 tháng
(2024-03-25) |
6.29 | 10.19% | 322,400 | -15,927 | -0.9 |
59.69
70.39
66
|
12 tháng
(2023-09-25) |
2.53 | 3.86% | 924,000 | -134,777 | -7.7 |
53.04
70.39
66
|
24 tháng
(2022-09-30) |
25.65 | 60.58% | 4,539,900 | 476,400 | 31.3 |
37.23
70.39
66
|
36 tháng
(2021-10-05) |
16.84 | 32.93% | 11,073,000 | 548,320 | 36.6 |
37.23
70.39
66
|
60 tháng
(2019-10-16) |
10.92 | 19.13% | 44,342,550 | -2,415,880 | -106.2 |
34.28
70.39
66
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
66
|
4,000 | 66 | 66 | 66 | 0 | 0 | 0 | |
18/09/2024 |
68
|
10,000 | 68 | 68 | 67.80 | 6,200 | 0 | 0.4 | |
17/09/2024 |
68
|
8,200 | 68.30 | 68.30 | 68 | 6,000 | 0 | 0.4 | |
16/09/2024 |
68.50
|
8,000 | 67.50 | 68.50 | 67.50 | 0 | 0 | 0 | |
13/09/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
13/09/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
12/09/2024 |
67.50
|
2,400 | 67.50 | 67.50 | 65.57 | 0 | 0 | 0 | |
11/09/2024 |
68.08
|
2,100 | 70.39 | 70.39 | 68.08 | 0 | 100 | -0.0 | |
10/09/2024 |
70.39
|
200 | 70.39 | 70.39 | 70.39 | 100 | 0 | 0.0 | |
09/09/2024 |
68.27
|
900 | 68.08 | 68.27 | 68.08 | 0 | 0 | 0 | |
06/09/2024 |
68.46
|
200 | 68.46 | 68.46 | 68.46 | 100 | 0 | 0.0 | |
05/09/2024 |
68.46
|
1,800 | 70.39 | 70.39 | 68.46 | 0 | 0 | 0 | |
04/09/2024 |
70.39
|
1,300 | 67.98 | 71.55 | 67.98 | 0 | 500 | -0.0 | |
30/08/2024 |
67.98
|
600 | 67.50 | 67.98 | 67.50 | 0 | 0 | 0 | |
29/08/2024 |
67.98
|
1,000 | 67.60 | 67.98 | 67.50 | 0 | 0 | 0 | |
28/08/2024 |
67.98
|
1,800 | 68.46 | 68.46 | 67.50 | 0 | 0 | 0 | |
27/08/2024 |
67.50
|
3,200 | 66.54 | 67.98 | 66.54 | 0 | 0 | 0 | |
26/08/2024 |
66.54
|
1,000 | 66.82 | 66.82 | 66.54 | 0 | 0 | 0 | |
23/08/2024 |
67.79
|
2,900 | 67.21 | 67.98 | 67.21 | 0 | 0 | 0 | |
22/08/2024 |
66.54
|
0 | 66.54 | 66.54 | 66.54 | 0 | 0 | 0 | |
21/08/2024 |
66.54
|
0 | 66.54 | 66.54 | 66.54 | 0 | 0 | 0 | |
20/08/2024 |
66.54
|
2,000 | 67.02 | 67.02 | 66.54 | 0 | 300 | -0.0 | |
19/08/2024 |
67.11
|
100 | 67.11 | 67.11 | 67.11 | 0 | 0 | 0 | |
16/08/2024 |
64.51
|
500 | 64.51 | 64.51 | 64.51 | 0 | 25 | 0 | |
15/08/2024 |
64.41
|
600 | 64.51 | 64.51 | 64.41 | 100 | 0 | 0.0 | |
14/08/2024 |
64.70
|
400 | 64.70 | 64.70 | 64.70 | 0 | 0 | 0 | |
13/08/2024 |
65.57
|
0 | 65.57 | 65.57 | 65.57 | 0 | 0 | 0 | |
12/08/2024 |
65.57
|
2,000 | 67.31 | 67.31 | 65.57 | 0 | 0 | 0 | |
09/08/2024 |
67.31
|
0 | 67.31 | 67.31 | 67.31 | 0 | 0 | 0 | |
08/08/2024 |
67.31
|
300 | 65.57 | 67.31 | 64.03 | 0 | 0 | 0 | |
07/08/2024 |
66.54
|
0 | 66.54 | 66.54 | 66.54 | 0 | 0 | 0 | |
06/08/2024 |
66.54
|
1,500 | 66.44 | 66.54 | 66.44 | 0 | 500 | -0.0 | |
05/08/2024 |
66.63
|
500 | 67.50 | 67.50 | 66.54 | 0 | 0 | 0 | |
02/08/2024 |
67.50
|
1,100 | 64.70 | 67.50 | 62.87 | 200 | 100 | 0.0 | |
01/08/2024 |
65.09
|
200 | 66.44 | 66.44 | 65.09 | 0 | 0 | 0 | |
31/07/2024 |
67.31
|
1,300 | 67.31 | 67.31 | 67.31 | 0 | 200 | -0.0 | |
30/07/2024 |
67.31
|
0 | 67.31 | 67.31 | 67.31 | 0 | 0 | 0 | |
29/07/2024 |
67.31
|
5,400 | 67.50 | 68.37 | 67.31 | 0 | 102 | -0.0 | |
26/07/2024 |
67.50
|
1,800 | 62.97 | 67.50 | 62.97 | 0 | 0 | 0 | |
25/07/2024 |
63.64
|
1,000 | 63.64 | 63.64 | 63.64 | 0 | 0 | 0 | |
24/07/2024 |
64.99
|
2,600 | 63.06 | 64.99 | 63.06 | 300 | 300 | 0 | |
23/07/2024 |
63.74
|
2,600 | 63.64 | 63.84 | 63.64 | 0 | 0 | 0 | |
22/07/2024 |
63.45
|
1,500 | 64.41 | 64.41 | 62.68 | 200 | 0 | 0.0 | |
19/07/2024 |
64.32
|
1,600 | 64.12 | 64.32 | 64.12 | 0 | 100 | -0.0 | |
18/07/2024 |
66.05
|
6,700 | 66.54 | 66.54 | 64.12 | 2,000 | 0 | 0.1 | |
17/07/2024 |
67.02
|
10,000 | 68.46 | 69.43 | 66.82 | 0 | 200 | -0.0 | |
16/07/2024 |
67.40
|
13,400 | 66.05 | 67.98 | 65.57 | 100 | 800 | -0.0 | |
15/07/2024 |
64.61
|
3,200 | 62.77 | 64.61 | 62.77 | 0 | 300 | -0.0 | |
12/07/2024 |
63.64
|
1,000 | 63.64 | 63.64 | 63.64 | 0 | 0 | 0 | |
11/07/2024 |
63.64
|
5,400 | 62.10 | 64.12 | 62.10 | 0 | 0 | 0 | |
10/07/2024 |
62.77
|
2,000 | 62.68 | 62.77 | 62.68 | 0 | 0 | 0 | |
09/07/2024 |
62.68
|
18,900 | 61.42 | 62.68 | 61.42 | 10,600 | 10,200 | 0.0 | |
08/07/2024 |
60.85
|
3,700 | 60.56 | 60.85 | 60.56 | 300 | 16,200 | -1.0 | |
05/07/2024 |
60.56
|
3,400 | 59.69 | 60.56 | 59.50 | 1,400 | 0 | 0.1 | |
04/07/2024 |
59.88
|
20,100 | 59.79 | 61.04 | 59.79 | 4,100 | 5,400 | -0.1 | |
03/07/2024 |
60.75
|
1,700 | 60.07 | 60.75 | 59.98 | 0 | 0 | 0 | |
02/07/2024 |
59.98
|
1,500 | 59.98 | 59.98 | 59.98 | 0 | 100 | -0.0 | |
01/07/2024 |
59.69
|
16,600 | 59.98 | 60.07 | 59.69 | 300 | 16,200 | -1.0 | |
28/06/2024 |
59.79
|
4,500 | 59.79 | 60.27 | 59.79 | 500 | 1,800 | -0.1 | |
27/06/2024 |
60.65
|
1,800 | 58.82 | 60.65 | 57.18 | 100 | 0 | 0.0 | |
26/06/2024 |
60.75
|
600 | 60.75 | 60.75 | 60.46 | 0 | 0 | 0 | |
25/06/2024 |
60.27
|
2,700 | 60.27 | 60.27 | 60.27 | 0 | 1,700 | -0.1 | |
24/06/2024 |
60.27
|
7,000 | 63.16 | 63.16 | 60.27 | 0 | 900 | -0.1 | |
21/06/2024 |
61.52
|
1,300 | 61.71 | 61.71 | 61.52 | 1,200 | 1,200 | 0 | |
20/06/2024 |
62.39
|
1,100 | 62.10 | 62.68 | 62.10 | 0 | 300 | -0.0 | |
19/06/2024 |
61.14
|
5,700 | 61.71 | 61.71 | 61.14 | 300 | 4,200 | -0.2 | |
18/06/2024 |
61.71
|
500 | 61.71 | 61.71 | 61.71 | 0 | 0 | 0 | |
17/06/2024 |
61.71
|
900 | 61.71 | 61.91 | 61.71 | 0 | 0 | 0 | |
14/06/2024 |
61.23
|
4,700 | 61.71 | 61.71 | 61.23 | 0 | 0 | 0 | |
13/06/2024 |
61.71
|
2,400 | 61.71 | 61.71 | 61.71 | 0 | 0 | 0 | |
12/06/2024 |
61.62
|
2,500 | 61.23 | 61.81 | 61.23 | 0 | 0 | 0 | |
11/06/2024 |
61.71
|
1,600 | 61.91 | 61.91 | 61.71 | 0 | 0 | 0 | |
10/06/2024 |
61.71
|
1,900 | 61.91 | 61.91 | 61.71 | 600 | 0 | 0.0 | |
07/06/2024 |
61.71
|
8,200 | 61.71 | 61.71 | 61.71 | 100 | 0 | 0.0 | |
06/06/2024 |
61.71
|
10,700 | 61.71 | 61.71 | 60.75 | 1,000 | 0 | 0.1 | |
05/06/2024 |
61.81
|
200 | 62.58 | 62.58 | 61.81 | 0 | 0 | 0 | |
04/06/2024 |
62.58
|
700 | 61.71 | 62.58 | 61.42 | 0 | 0 | 0 | |
03/06/2024 |
62.58
|
5,000 | 61.71 | 62.58 | 61.71 | 0 | 200 | -0.0 | |
31/05/2024 |
61.71
|
0 | 61.71 | 61.71 | 61.71 | 0 | 0 | 0 | |
30/05/2024 |
61.71
|
700 | 61.71 | 61.71 | 61.71 | 0 | 0 | 0 | |
29/05/2024 |
62.58
|
3,700 | 61.71 | 62.58 | 61.71 | 3,100 | 0 | 0.2 | |
28/05/2024 |
61.71
|
400 | 62.58 | 62.58 | 61.71 | 0 | 200 | -0.0 | |
27/05/2024 |
62.58
|
4,100 | 62.10 | 62.58 | 62.10 | 4,100 | 0 | 0.3 | |
24/05/2024 |
62.20
|
400 | 62.20 | 62.20 | 62.20 | 0 | 0 | 0 | |
23/05/2024 |
62.20
|
100 | 62.20 | 62.20 | 62.20 | 0 | 100 | -0.0 | |
22/05/2024 |
62.29
|
100 | 62.29 | 62.29 | 62.29 | 0 | 0 | 0 | |
21/05/2024 |
62.39
|
800 | 61.23 | 62.39 | 60.94 | 0 | 400 | -0.0 | |
20/05/2024 |
61.52
|
3,000 | 61.52 | 61.91 | 61.52 | 0 | 1,400 | -0.1 | |
17/05/2024 |
63.16
|
1,100 | 61.23 | 63.16 | 61.23 | 0 | 1,000 | -0.1 | |
16/05/2024 |
61.23
|
1,900 | 61.71 | 61.71 | 61.14 | 100 | 600 | -0.0 | |
15/05/2024 |
62.29
|
900 | 62.29 | 62.29 | 60.75 | 0 | 300 | -0.0 | |
14/05/2024 |
62.29
|
0 | 62.29 | 62.29 | 62.29 | 0 | 0 | 0 | |
13/05/2024 |
62.29
|
400 | 62.68 | 62.68 | 62.29 | 0 | 0 | 0 | |
10/05/2024 |
63.64
|
0 | 63.64 | 63.64 | 63.64 | 0 | 0 | 0 | |
09/05/2024 |
63.64
|
1,700 | 64.22 | 64.22 | 63.64 | 0 | 100 | -0.0 | |
08/05/2024 |
62.68
|
400 | 63.35 | 63.35 | 62.68 | 0 | 100 | -0.0 | |
07/05/2024 |
63.45
|
0 | 63.45 | 63.45 | 63.45 | 0 | 0 | 0 | |
06/05/2024 |
63.45
|
13,700 | 62.87 | 63.64 | 60.75 | 0 | 200 | -0.0 | |
03/05/2024 |
64.99
|
0 | 64.99 | 64.99 | 64.99 | 0 | 0 | 0 | |
02/05/2024 |
64.99
|
100 | 64.99 | 64.99 | 64.99 | 0 | 0 | 0 | |
26/04/2024 |
64.22
|
1,200 | 62.68 | 64.22 | 62.68 | 0 | 0 | 0 |