| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
2.20 | 3.50% | 31,846,700 | 2,121,644 | 136.5 |
62.50
66.60
65
|
|
2 tháng
(2024-09-23) |
-2.28 | -3.39% | 46,543,800 | -426,956 | -54.8 |
60.72
67.28
65
|
|
3 tháng
(2024-08-23) |
-5.09 | -7.27% | 61,086,600 | -675,256 | -74.5 |
60.72
70.09
65
|
|
6 tháng
(2024-05-27) |
-3.76 | -5.46% | 142,955,000 | 846,571 | 51.9 |
60.72
72.07
65
|
|
12 tháng
(2023-11-27) |
9.43 | 16.97% | 309,122,500 | -838,533 | -77.0 |
55.57
72.07
65
|
|
24 tháng
(2022-12-02) |
27.20 | 71.95% | 541,710,700 | 4,532,549 | 269.7 |
35.87
72.07
65
|
|
36 tháng
(2021-12-07) |
27.34 | 72.60% | 1,011,340,200 | 31,011,244 | 1,551.0 |
31.45
72.07
65
|
|
60 tháng
(2019-12-18) |
47.77 | 277.15% | 2,016,972,100 | 8,187,424 | 878.7 |
10.94
72.07
65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/11/2024 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 21/11/2024 |
65
|
994,000 | 63.10 | 65 | 62.60 | 15,500 | 239,200 | -14.1 | |
| 20/11/2024 |
63.70
|
1,198,500 | 63.30 | 64 | 61.60 | 120,500 | 305,700 | -11.7 | |
| 19/11/2024 |
63.80
|
1,721,100 | 64.60 | 64.60 | 61.60 | 201,600 | 272,300 | -4.4 | |
| 18/11/2024 |
64.60
|
1,142,900 | 65.50 | 65.50 | 63.40 | 104,300 | 133,000 | -1.8 | |
| 15/11/2024 |
65.80
|
816,300 | 66.30 | 66.50 | 65.10 | 3,802 | 108,000 | -6.8 | |
| 14/11/2024 |
66.60
|
2,481,700 | 65.40 | 67.70 | 65.30 | 108,532 | 59,900 | 3.2 | |
| 13/11/2024 |
65.80
|
729,800 | 65.90 | 65.90 | 64.80 | 133,810 | 137,500 | -0.2 | |
| 12/11/2024 |
65.90
|
1,223,000 | 65.80 | 66 | 64.80 | 214,500 | 305,900 | -5.9 | |
| 11/11/2024 |
65.80
|
2,053,200 | 64.10 | 65.90 | 64 | 505,000 | 108,500 | 26.0 | |
| 08/11/2024 |
64.60
|
636,600 | 65.10 | 65.20 | 64.50 | 100 | 24,900 | -1.6 | |
| 07/11/2024 |
65
|
1,328,800 | 65.10 | 65.40 | 64.50 | 277,900 | 231,400 | 3.0 | |
| 06/11/2024 |
64.50
|
994,800 | 64 | 64.80 | 63.80 | 0 | 0 | 0 | |
| 05/11/2024 |
63.90
|
779,800 | 64 | 64.30 | 63.40 | 108,900 | 157,500 | -3.1 | |
| 04/11/2024 |
64.30
|
950,600 | 64.90 | 64.90 | 62.80 | 53,000 | 216,500 | -10.3 | |
| 01/11/2024 |
64.20
|
3,482,200 | 65.30 | 66 | 64.20 | 263,500 | 340,700 | -4.6 | |
| 31/10/2024 |
65.30
|
1,353,100 | 65.10 | 65.60 | 64.20 | 102,000 | 108,900 | -0.4 | |
| 30/10/2024 |
65.10
|
1,103,300 | 65.10 | 65.90 | 64.60 | 307,400 | 53,000 | 16.6 | |
| 29/10/2024 |
65
|
5,257,000 | 62.50 | 65.50 | 62.40 | 2,965,600 | 263,500 | 171.2 | |
| 28/10/2024 |
62.50
|
412,200 | 62.80 | 62.80 | 62.20 | 9,500 | 102,000 | -5.8 | |
| 25/10/2024 |
62.70
|
731,500 | 62.60 | 63 | 62 | 17,200 | 108,200 | -5.7 | |
| 24/10/2024 |
62.80
|
967,300 | 62.30 | 62.80 | 61.70 | 336,200 | 427,600 | -5.7 | |
| 23/10/2024 |
62.80
|
597,900 | 62.80 | 62.80 | 61.80 | 4,000 | 20,900 | -1.1 | |
| 22/10/2024: Quyền mua cổ phiếu: 3/1 Giá: 29 (Volume + 33.33%, Ratio=0.33) | |||||||||
| 22/10/2024 |
62.80
|
891,100 | 61.30 | 63 | 61.30 | 11,200 | 17,300 | -0.4 | |
| 21/10/2024 |
60.72
|
1,958,500 | 61.15 | 61.32 | 59.87 | 189,800 | 507,000 | -22.5 | |
| 18/10/2024 |
61.15
|
1,263,700 | 62.17 | 62.51 | 61.15 | 10,000 | 258,500 | -18.1 | |
| 17/10/2024 |
62.26
|
1,498,400 | 64.05 | 64.05 | 62.09 | 194,700 | 554,000 | -26.5 | |
| 16/10/2024 |
63.96
|
601,200 | 63.96 | 64.22 | 63.88 | 2,400 | 193,400 | -14.4 | |
| 15/10/2024 |
64.39
|
779,400 | 65.07 | 65.32 | 64.30 | 30,300 | 375,300 | -26.1 | |
| 14/10/2024 |
64.81
|
464,800 | 66.01 | 66.01 | 64.73 | 20,900 | 22,300 | -0.1 | |
| 11/10/2024 |
65.41
|
367,900 | 65.49 | 65.58 | 65.24 | 145,200 | 55,600 | 6.9 | |
| 10/10/2024 |
65.24
|
609,100 | 64.47 | 65.32 | 64.47 | 277,100 | 60,200 | 16.6 | |
| 09/10/2024 |
64.30
|
332,500 | 64.30 | 64.73 | 64.13 | 18,000 | 22,800 | -0.4 | |
| 08/10/2024 |
64.13
|
783,300 | 65.15 | 65.24 | 64.13 | 10,200 | 321,300 | -23.6 | |
| 07/10/2024 |
65.07
|
366,100 | 65.41 | 65.66 | 64.73 | 100 | 7,700 | -0.6 | |
| 04/10/2024 |
65.41
|
307,800 | 65.92 | 66.18 | 65.41 | 2,600 | 126,000 | -9.5 | |
| 03/10/2024 |
65.92
|
476,900 | 66.43 | 66.43 | 65.49 | 100,600 | 2,400 | 7.6 | |
| 02/10/2024 |
66.26
|
810,100 | 65.75 | 66.94 | 65.75 | 16,000 | 294,800 | -21.7 | |
| 01/10/2024 |
65.92
|
572,500 | 66.18 | 66.52 | 65.92 | 1,200 | 133,800 | -10.3 | |
| 30/09/2024 |
66.43
|
1,178,100 | 66.86 | 66.86 | 65.24 | 19,600 | 682,300 | -51.1 | |
| 27/09/2024 |
66.86
|
565,000 | 66.94 | 67.20 | 66.26 | 17,200 | 121,100 | -8.1 | |
| 26/09/2024 |
67.20
|
450,200 | 67.28 | 67.45 | 66.94 | 114,100 | 112,500 | 0.1 | |
| 25/09/2024 |
67.28
|
577,000 | 67.45 | 67.62 | 66.60 | 76,800 | 213,000 | -10.7 | |
| 24/09/2024 |
67.28
|
209,400 | 66.77 | 67.37 | 66.77 | 81,500 | 700 | 6.4 | |
| 23/09/2024 |
67.28
|
525,200 | 66.43 | 67.28 | 66.26 | 187,800 | 0 | 14.7 | |
| 20/09/2024 |
66.77
|
679,000 | 66.52 | 67.11 | 66.52 | 118,400 | 1,300 | 9.2 | |
| 19/09/2024 |
66.60
|
450,000 | 66.26 | 66.60 | 66.26 | 133,900 | 139,400 | -0.4 | |
| 18/09/2024 |
66.26
|
763,500 | 66.35 | 66.43 | 65.83 | 383,800 | 500 | 29.8 | |
| 17/09/2024 |
65.41
|
439,300 | 65.07 | 65.66 | 64.90 | 102,200 | 117,800 | -1.2 | |
| 16/09/2024 |
65.07
|
888,900 | 65.75 | 65.92 | 65.07 | 36,400 | 210,100 | -13.3 | |
| 13/09/2024 |
65.75
|
311,200 | 66.09 | 66.43 | 65.66 | 78,400 | 135,400 | -4.4 | |
| 12/09/2024 |
66.01
|
888,600 | 65.83 | 66.26 | 65.66 | 394,000 | 374,400 | 1.5 | |
| 11/09/2024 |
65.66
|
421,800 | 65.92 | 66.01 | 65.49 | 128,000 | 159,100 | -2.4 | |
| 10/09/2024 |
65.83
|
1,048,000 | 65.75 | 66.26 | 65.75 | 590,800 | 252,700 | 26.2 | |
| 09/09/2024 |
65.83
|
614,700 | 66.35 | 66.35 | 65.66 | 0 | 0 | 0 | |
| 06/09/2024 |
66.43
|
677,700 | 66.43 | 67.03 | 65.75 | 189,000 | 286,400 | -7.5 | |
| 05/09/2024 |
67.11
|
1,939,700 | 67.45 | 67.45 | 65.32 | 167,200 | 547,500 | -29.5 | |
| 04/09/2024 |
67.28
|
986,800 | 68.48 | 68.48 | 66.69 | 67,900 | 227,000 | -12.5 | |
| 30/08/2024 |
68.56
|
436,800 | 68.73 | 68.99 | 68.22 | 33,200 | 69,100 | -2.9 | |
| 29/08/2024 |
68.30
|
708,000 | 68.30 | 68.48 | 68.13 | 305,800 | 156,900 | 11.9 | |
| 28/08/2024 |
68.30
|
629,700 | 68.65 | 69.24 | 68.22 | 1,100 | 192,400 | -15.4 | |
| 27/08/2024 |
68.39
|
819,600 | 68.99 | 69.50 | 68.13 | 34,200 | 49,500 | -1.2 | |
| 26/08/2024 |
69.07
|
981,300 | 70.60 | 70.60 | 68.99 | 3,000 | 99,100 | -7.8 | |
| 23/08/2024 |
70.09
|
858,200 | 70.35 | 70.52 | 69.41 | 77,400 | 74,400 | 0.3 | |
| 22/08/2024 |
70.60
|
714,300 | 71.03 | 71.12 | 70.09 | 101,500 | 50,100 | 4.3 | |
| 21/08/2024 |
71.03
|
1,080,400 | 70.94 | 71.20 | 70.09 | 91,400 | 101,300 | -0.8 | |
| 20/08/2024 |
70.52
|
835,700 | 70.52 | 70.94 | 69.67 | 20,400 | 18,800 | 0.1 | |
| 19/08/2024 |
70.52
|
2,589,600 | 68.13 | 71.63 | 68.05 | 261,800 | 192,200 | 5.7 | |
| 16/08/2024 |
67.96
|
676,400 | 67.79 | 68.56 | 67.28 | 17,600 | 34,700 | -1.4 | |
| 15/08/2024 |
67.45
|
699,900 | 67.20 | 67.96 | 66.43 | 385,700 | 18,400 | 28.9 | |
| 14/08/2024 |
67.11
|
707,700 | 67.28 | 67.28 | 66.18 | 502,600 | 176,900 | 25.5 | |
| 13/08/2024 |
66.94
|
220,700 | 67.54 | 67.62 | 66.69 | 65,400 | 19,400 | 3.6 | |
| 12/08/2024 |
67.28
|
563,300 | 66.35 | 67.96 | 66.01 | 152,700 | 58,600 | 7.4 | |
| 09/08/2024 |
65.66
|
693,900 | 65.41 | 66.26 | 64.90 | 364,900 | 289,900 | 5.7 | |
| 08/08/2024 |
65.15
|
446,100 | 64.56 | 65.24 | 64.22 | 80,400 | 112,000 | -2.4 | |
| 07/08/2024 |
64.98
|
485,000 | 65.49 | 65.58 | 64.39 | 201,600 | 179,900 | 1.7 | |
| 06/08/2024 |
65.58
|
786,400 | 64.05 | 65.58 | 63.96 | 174,500 | 301,800 | -9.8 | |
| 05/08/2024 |
64.39
|
1,116,000 | 67.11 | 67.88 | 64.39 | 54,200 | 414,200 | -27.8 | |
| 02/08/2024 |
68.99
|
1,278,400 | 64.98 | 68.99 | 64.98 | 184,600 | 46,900 | 10.9 | |
| 01/08/2024 |
67.20
|
1,052,000 | 67.96 | 67.96 | 66.69 | 360,200 | 25,000 | 26.5 | |
| 31/07/2024 |
68.13
|
796,900 | 67.28 | 68.13 | 66.86 | 164,200 | 6,100 | 12.5 | |
| 30/07/2024 |
67.28
|
472,400 | 66.86 | 67.45 | 66.86 | 1,400 | 7,000 | -0.4 | |
| 29/07/2024 |
67.28
|
271,800 | 67.37 | 67.71 | 67.03 | 1,400 | 7,000 | -0.4 | |
| 26/07/2024 |
67.28
|
643,300 | 66.18 | 67.28 | 65.92 | 330,400 | 90,000 | 18.8 | |
| 25/07/2024 |
66.18
|
414,800 | 65.58 | 66.18 | 65.49 | 47,200 | 5,900 | 3.2 | |
| 24/07/2024 |
66.35
|
1,358,400 | 63.62 | 66.60 | 63.62 | 278,800 | 105,300 | 13.2 | |
| 23/07/2024 |
65.24
|
954,700 | 66.43 | 66.43 | 65.07 | 88,340 | 243,500 | -11.9 | |
| 22/07/2024 |
66.43
|
1,765,300 | 66.60 | 66.60 | 64.90 | 227,200 | 362,000 | -10.5 | |
| 19/07/2024 |
67.11
|
1,300,000 | 67.54 | 68.30 | 66.09 | 137,300 | 414,200 | -21.6 | |
| 18/07/2024 |
68.05
|
1,350,700 | 68.13 | 68.99 | 66.94 | 223,900 | 311,100 | -6.9 | |
| 17/07/2024 |
68.99
|
2,020,200 | 69.41 | 69.41 | 64.56 | 269,800 | 340,100 | -5.4 | |
| 16/07/2024 |
69.24
|
816,600 | 69.33 | 69.58 | 68.99 | 397,700 | 45,300 | 28.7 | |
| 15/07/2024: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
| 15/07/2024 |
69.24
|
850,000 | 70.26 | 70.26 | 69.16 | 700 | 224,000 | -18.2 | |
| 12/07/2024 |
69.67
|
1,043,300 | 69.50 | 69.92 | 69.00 | 210,300 | 20,200 | 16.0 | |
| 11/07/2024 |
69.42
|
781,800 | 69.83 | 70.25 | 69.42 | 241,300 | 21,800 | 18.5 | |
| 10/07/2024 |
69.75
|
1,231,800 | 70.58 | 70.66 | 69.67 | 289,600 | 20,500 | 22.8 | |
| 09/07/2024 |
70.50
|
2,350,200 | 69.75 | 70.83 | 68.92 | 538,800 | 49,800 | 41.3 | |
| 08/07/2024 |
69.67
|
1,649,700 | 69.67 | 69.92 | 68.18 | 357,900 | 196,600 | 13.5 | |
| 05/07/2024 |
69.34
|
1,861,800 | 68.67 | 69.34 | 68.01 | 579,900 | 154,100 | 35.2 | |
| 04/07/2024 |
68.01
|
726,100 | 68.59 | 68.67 | 68.01 | 61,100 | 30,800 | 2.5 | |
| 03/07/2024 |
68.18
|
1,199,800 | 67.68 | 68.34 | 67.51 | 272,300 | 66,200 | 16.9 | |