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) |
-0.81 | -1.28% | 119,100 | -730 | -0.0 |
62.20
64.20
62.20
|
2 tháng
(2024-07-22) |
-0.52 | -0.83% | 261,400 | -1,230 | -0.1 |
60.20
64.20
62.20
|
3 tháng
(2024-06-21) |
-0.32 | -0.52% | 343,700 | -1,230 | -0.1 |
60.20
64.20
62.20
|
6 tháng
(2024-03-25) |
-0.55 | -0.88% | 587,400 | -1,230 | -0.1 |
60.20
64.75
62.20
|
12 tháng
(2023-09-25) |
3.14 | 5.32% | 910,500 | -9,030 | -0.6 |
58.51
65.11
62.20
|
24 tháng
(2022-09-30) |
5.48 | 9.66% | 1,254,000 | -21,550 | -9.9 |
52.33
65.11
62.20
|
36 tháng
(2021-10-05) |
13.80 | 28.50% | 1,679,800 | 136,163 | 10.5 |
47.17
65.11
62.20
|
60 tháng
(2019-10-16) |
27.18 | 77.60% | 2,571,480 | 209,243 | 14.6 |
32.77
65.11
62.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
62.20
|
0 | 62.20 | 62.20 | 62.20 | 0 | 0 | 0 | |
18/09/2024 |
62.20
|
8,100 | 62.50 | 62.50 | 62 | 0 | 0 | 0 | |
17/09/2024 |
62.20
|
2,700 | 62.90 | 62.90 | 62.20 | 0 | 0 | 0 | |
16/09/2024 |
62.50
|
11,500 | 63 | 63 | 62.50 | 0 | 0 | 0 | |
13/09/2024 |
63
|
8,000 | 63.20 | 63.20 | 63 | 0 | 0 | 0 | |
12/09/2024 |
63.10
|
2,700 | 63.10 | 63.10 | 63 | 0 | 0 | 0 | |
11/09/2024 |
63.20
|
900 | 63.30 | 63.80 | 63.20 | 0 | 0 | 0 | |
10/09/2024 |
63.20
|
2,900 | 63.20 | 63.20 | 63.20 | 0 | 0 | 0 | |
09/09/2024 |
63.20
|
1,700 | 63.50 | 63.50 | 63.20 | 0 | 0 | 0 | |
06/09/2024 |
63.50
|
1,100 | 63.50 | 63.50 | 63.50 | 0 | 0 | 0 | |
05/09/2024 |
63.50
|
2,100 | 63.10 | 63.50 | 63.10 | 0 | 0 | 0 | |
04/09/2024 |
63.10
|
2,100 | 64.20 | 64.20 | 63 | 0 | 0 | 0 | |
30/08/2024 |
64.20
|
900 | 64.40 | 64.40 | 64.20 | 0 | 0 | 0 | |
29/08/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
29/08/2024 |
63.30
|
21,700 | 64.50 | 64.50 | 63.30 | 0 | 330 | -0.0 | |
28/08/2024 |
63.30
|
1,700 | 63.40 | 63.40 | 63.30 | 0 | 400 | -0.0 | |
27/08/2024 |
63.40
|
6,400 | 63.49 | 63.49 | 63.30 | 0 | 0 | 0 | |
26/08/2024 |
63.30
|
5,200 | 63.40 | 63.49 | 63.30 | 0 | 0 | 0 | |
23/08/2024 |
62.52
|
6,300 | 63.49 | 63.49 | 62.52 | 0 | 0 | 0 | |
22/08/2024 |
63.01
|
20,000 | 62.82 | 63.01 | 62.82 | 0 | 0 | 0 | |
21/08/2024 |
62.91
|
7,900 | 63.01 | 63.01 | 62.23 | 0 | 0 | 0 | |
20/08/2024 |
63.01
|
5,200 | 63.01 | 63.01 | 63.01 | 0 | 0 | 0 | |
19/08/2024 |
62.04
|
10,200 | 62.52 | 63.01 | 62.04 | 0 | 0 | 0 | |
16/08/2024 |
62.52
|
2,200 | 62.04 | 63.01 | 62.04 | 0 | 0 | 0 | |
15/08/2024 |
62.14
|
1,700 | 62.91 | 62.91 | 62.04 | 0 | 0 | 0 | |
14/08/2024 |
62.91
|
1,600 | 60.59 | 63.01 | 60.59 | 0 | 0 | 0 | |
13/08/2024 |
62.04
|
14,400 | 63.88 | 63.88 | 60.49 | 0 | 0 | 0 | |
12/08/2024 |
63.78
|
4,500 | 63.40 | 63.78 | 63.40 | 0 | 0 | 0 | |
09/08/2024 |
63.40
|
35,200 | 61.46 | 63.98 | 61.46 | 0 | 0 | 0 | |
08/08/2024 |
61.46
|
7,000 | 61.36 | 61.46 | 61.36 | 0 | 0 | 0 | |
07/08/2024 |
61.26
|
4,400 | 61.17 | 61.26 | 61.17 | 0 | 0 | 0 | |
06/08/2024 |
61.17
|
2,400 | 60.78 | 61.17 | 60.59 | 0 | 0 | 0 | |
05/08/2024 |
60.59
|
3,200 | 61.07 | 61.07 | 60.29 | 0 | 0 | 0 | |
02/08/2024 |
60.20
|
11,200 | 61.55 | 61.55 | 60.10 | 0 | 0 | 0 | |
01/08/2024 |
61.65
|
4,700 | 61.94 | 61.94 | 61.65 | 0 | 0 | 0 | |
31/07/2024 |
62.04
|
2,600 | 62.82 | 62.82 | 62.04 | 0 | 0 | 0 | |
30/07/2024 |
62.43
|
2,100 | 62.43 | 62.43 | 62.43 | 0 | 0 | 0 | |
29/07/2024 |
63.01
|
6,700 | 63.30 | 63.30 | 58.16 | 0 | 0 | 0 | |
26/07/2024 |
62.52
|
1,100 | 62.43 | 62.52 | 62.43 | 0 | 0 | 0 | |
25/07/2024 |
62.43
|
4,000 | 62.72 | 62.72 | 62.43 | 0 | 500 | -0.0 | |
24/07/2024 |
62.04
|
7,300 | 62.72 | 63.20 | 62.04 | 0 | 0 | 0 | |
23/07/2024 |
62.62
|
12,800 | 62.91 | 62.91 | 62.52 | 0 | 0 | 0 | |
22/07/2024 |
62.72
|
3,000 | 63.40 | 63.40 | 62.72 | 0 | 0 | 0 | |
19/07/2024 |
63.40
|
3,500 | 63.40 | 63.49 | 63.40 | 0 | 0 | 0 | |
18/07/2024 |
63.40
|
3,300 | 63.49 | 63.69 | 63.40 | 0 | 0 | 0 | |
17/07/2024 |
63.49
|
2,800 | 63.78 | 63.78 | 63.30 | 0 | 0 | 0 | |
16/07/2024 |
63.30
|
4,700 | 63.30 | 63.78 | 63.30 | 0 | 0 | 0 | |
15/07/2024 |
63.20
|
5,000 | 63.49 | 63.49 | 63.20 | 0 | 0 | 0 | |
12/07/2024 |
63.49
|
4,600 | 63.30 | 63.49 | 62.43 | 0 | 0 | 0 | |
11/07/2024 |
63.30
|
1,300 | 62.72 | 63.30 | 62.72 | 0 | 0 | 0 | |
10/07/2024 |
62.72
|
2,700 | 62.72 | 62.72 | 62.72 | 0 | 0 | 0 | |
09/07/2024 |
62.72
|
1,500 | 62.72 | 62.72 | 62.72 | 0 | 0 | 0 | |
08/07/2024 |
62.72
|
9,000 | 62.72 | 62.72 | 62.72 | 0 | 0 | 0 | |
05/07/2024 |
62.72
|
1,900 | 62.72 | 62.72 | 62.72 | 0 | 0 | 0 | |
04/07/2024 |
62.72
|
9,600 | 62.72 | 62.72 | 62.72 | 0 | 0 | 0 | |
03/07/2024 |
62.72
|
4,900 | 63.01 | 63.11 | 62.72 | 0 | 0 | 0 | |
02/07/2024 |
63.11
|
0 | 63.11 | 63.11 | 63.11 | 0 | 0 | 0 | |
01/07/2024 |
63.11
|
2,300 | 63.01 | 63.11 | 63.01 | 0 | 0 | 0 | |
28/06/2024 |
62.14
|
7,400 | 63.01 | 63.01 | 62.14 | 0 | 0 | 0 | |
27/06/2024 |
63.30
|
8,300 | 62.91 | 63.30 | 62.91 | 0 | 0 | 0 | |
26/06/2024 |
63.01
|
300 | 63.01 | 63.01 | 63.01 | 0 | 0 | 0 | |
25/06/2024 |
62.23
|
1,500 | 62.23 | 62.23 | 62.23 | 0 | 0 | 0 | |
24/06/2024 |
62.43
|
2,300 | 62.33 | 62.52 | 62.33 | 0 | 0 | 0 | |
21/06/2024 |
62.52
|
5,400 | 62.33 | 62.52 | 60.97 | 0 | 0 | 0 | |
20/06/2024 |
62.52
|
2,400 | 62.82 | 62.82 | 62.52 | 0 | 0 | 0 | |
19/06/2024 |
62.82
|
500 | 63.01 | 63.01 | 62.82 | 0 | 0 | 0 | |
18/06/2024 |
63.01
|
500 | 63.01 | 63.01 | 63.01 | 0 | 0 | 0 | |
17/06/2024 |
63.11
|
3,100 | 63.01 | 63.11 | 63.01 | 0 | 0 | 0 | |
14/06/2024 |
62.72
|
800 | 62.62 | 62.72 | 62.62 | 0 | 0 | 0 | |
13/06/2024 |
63.30
|
500 | 62.82 | 63.30 | 62.82 | 0 | 0 | 0 | |
12/06/2024 |
62.82
|
2,100 | 62.91 | 62.91 | 62.82 | 0 | 0 | 0 | |
11/06/2024 |
63.01
|
3,200 | 62.82 | 63.01 | 62.82 | 0 | 0 | 0 | |
10/06/2024 |
62.72
|
1,800 | 62.72 | 63.01 | 62.72 | 0 | 0 | 0 | |
07/06/2024 |
62.72
|
4,200 | 62.72 | 62.72 | 62.72 | 0 | 0 | 0 | |
06/06/2024 |
62.72
|
2,200 | 62.72 | 62.91 | 62.72 | 0 | 0 | 0 | |
05/06/2024 |
62.72
|
0 | 62.72 | 62.72 | 62.72 | 0 | 0 | 0 | |
04/06/2024 |
62.72
|
1,300 | 63.98 | 63.98 | 62.72 | 0 | 0 | 0 | |
03/06/2024 |
63.98
|
29,800 | 62.72 | 63.98 | 62.52 | 0 | 0 | 0 | |
31/05/2024 |
62.72
|
700 | 62.91 | 62.91 | 62.72 | 0 | 0 | 0 | |
30/05/2024 |
62.72
|
600 | 62.91 | 62.91 | 62.72 | 0 | 0 | 0 | |
29/05/2024 |
62.72
|
2,100 | 63.01 | 63.01 | 62.72 | 0 | 0 | 0 | |
28/05/2024 |
62.72
|
700 | 63.20 | 63.20 | 62.72 | 0 | 0 | 0 | |
27/05/2024 |
62.62
|
5,100 | 62.72 | 62.72 | 62.43 | 0 | 0 | 0 | |
24/05/2024 |
62.52
|
2,200 | 62.52 | 62.62 | 62.52 | 0 | 0 | 0 | |
23/05/2024 |
62.62
|
3,500 | 62.52 | 62.62 | 62.52 | 0 | 0 | 0 | |
22/05/2024 |
62.52
|
2,900 | 62.82 | 62.82 | 62.52 | 0 | 0 | 0 | |
21/05/2024 |
62.72
|
4,500 | 63.01 | 63.01 | 62.72 | 0 | 0 | 0 | |
20/05/2024 |
62.91
|
3,000 | 63.01 | 63.01 | 62.91 | 0 | 0 | 0 | |
17/05/2024 |
63.01
|
10,500 | 63.01 | 63.01 | 62.91 | 0 | 0 | 0 | |
16/05/2024 |
63.01
|
9,000 | 63.01 | 63.01 | 62.91 | 0 | 0 | 0 | |
15/05/2024 |
63.01
|
4,900 | 63.01 | 63.01 | 62.72 | 0 | 0 | 0 | |
14/05/2024 |
62.91
|
2,600 | 63.01 | 63.01 | 62.82 | 0 | 0 | 0 | |
13/05/2024 |
62.82
|
3,000 | 63.01 | 63.01 | 62.82 | 0 | 0 | 0 | |
10/05/2024 |
63.01
|
17,500 | 63.01 | 63.01 | 62.82 | 0 | 0 | 0 | |
09/05/2024 |
63.11
|
12,200 | 63.30 | 63.30 | 63.01 | 0 | 0 | 0 | |
08/05/2024 |
63.30
|
4,900 | 63.98 | 63.98 | 63.11 | 0 | 0 | 0 | |
07/05/2024 |
63.98
|
3,900 | 64.08 | 64.17 | 63.98 | 0 | 0 | 0 | |
06/05/2024 |
64.08
|
5,600 | 64.27 | 64.27 | 63.98 | 0 | 0 | 0 | |
03/05/2024: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
03/05/2024 |
64.75
|
3,300 | 65.63 | 65.63 | 64.75 | 0 | 0 | 0 | |
02/05/2024 |
63.88
|
4,600 | 63.69 | 63.88 | 63.69 | 0 | 0 | 0 | |
26/04/2024 |
63.69
|
1,900 | 63.79 | 63.79 | 63.69 | 0 | 0 | 0 |