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) |
0.20 | 0.24% | 187,500 | -4,600 | -0.4 |
79.50
83.50
83.50
|
2 tháng
(2024-07-22) |
-5.90 | -6.60% | 741,700 | -8,500 | -0.7 |
74
89.40
83.50
|
3 tháng
(2024-06-21) |
3.50 | 4.37% | 1,177,100 | -9,200 | -0.8 |
74
96.70
83.50
|
6 tháng
(2024-03-25) |
20.09 | 31.67% | 2,609,700 | -7,900 | -0.6 |
57.56
96.70
83.50
|
12 tháng
(2023-09-25) |
30.28 | 56.89% | 4,533,300 | -208,700 | -13.0 |
42.21
96.70
83.50
|
24 tháng
(2022-09-30) |
41.11 | 96.96% | 6,180,990 | -91,200 | -6.3 |
36.37
96.70
83.50
|
36 tháng
(2021-10-05) |
46.07 | 123.07% | 9,107,169 | -67,500 | -4.8 |
36.37
96.70
83.50
|
60 tháng
(2019-10-16) |
53.81 | 181.25% | 10,322,969 | -67,600 | -4.8 |
21.96
96.70
83.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
83.50
|
5,700 | 82.20 | 83.50 | 82.10 | 0 | 0 | 0 | |
18/09/2024 |
82.90
|
7,100 | 82 | 82.90 | 82 | 0 | 0 | 0 | |
17/09/2024 |
81.50
|
3,900 | 81.30 | 81.50 | 81 | 0 | 0 | 0 | |
16/09/2024 |
81.30
|
7,300 | 82 | 82 | 81 | 0 | 0 | 0 | |
13/09/2024 |
81.50
|
1,800 | 82 | 82 | 81.10 | 0 | 0 | 0 | |
12/09/2024 |
82
|
25,200 | 82.10 | 82.50 | 81 | 0 | 0 | 0 | |
11/09/2024 |
81
|
2,300 | 81.70 | 81.70 | 81 | 0 | 0 | 0 | |
10/09/2024 |
81.50
|
13,700 | 81.90 | 81.90 | 80.70 | 0 | 0 | 0 | |
09/09/2024 |
81.90
|
7,600 | 82.90 | 84 | 81.90 | 0 | 0 | 0 | |
06/09/2024 |
83
|
5,000 | 83 | 83 | 82.40 | 0 | 0 | 0 | |
05/09/2024 |
83.50
|
7,600 | 84.50 | 84.70 | 82.50 | 0 | 0 | 0 | |
04/09/2024 |
83.30
|
17,100 | 82.40 | 83.60 | 81.10 | 0 | 0 | 0 | |
30/08/2024 |
80.50
|
11,100 | 80 | 82.90 | 79.80 | 0 | 0 | 0 | |
29/08/2024 |
79.50
|
15,200 | 80.70 | 81 | 78.90 | 200 | 0 | 0.0 | |
28/08/2024 |
81.10
|
800 | 80.20 | 81.50 | 80.20 | 0 | 0 | 0 | |
27/08/2024 |
81.90
|
7,100 | 81.20 | 81.90 | 80 | 400 | 400 | -0.0 | |
26/08/2024 |
82
|
2,900 | 83 | 83 | 82 | 0 | 0 | 0 | |
23/08/2024 |
82.70
|
4,000 | 82.50 | 82.80 | 81.50 | 0 | 0 | 0 | |
22/08/2024 |
82.80
|
9,900 | 82.70 | 82.80 | 80.30 | 0 | 0 | 0 | |
21/08/2024 |
82.80
|
23,600 | 84.10 | 84.10 | 82.80 | 0 | 800 | -0.1 | |
20/08/2024 |
83.30
|
8,600 | 83.90 | 83.90 | 81.50 | 0 | 4,000 | -0.3 | |
19/08/2024 |
82.40
|
6,700 | 81.50 | 82.40 | 80.10 | 1,400 | 3,000 | -0.1 | |
16/08/2024 |
81
|
12,100 | 80.60 | 81.10 | 80.40 | 800 | 100 | 0.1 | |
15/08/2024 |
80.50
|
0 | 80.50 | 80.50 | 80.50 | 0 | 0 | 0 | |
14/08/2024 |
80.50
|
15,700 | 81.30 | 81.30 | 80 | 0 | 1,200 | -0.1 | |
13/08/2024 |
79.40
|
17,100 | 78.90 | 80.30 | 78.20 | 0 | 100 | -0.0 | |
12/08/2024 |
78.20
|
35,100 | 76.40 | 80.30 | 76.40 | 100 | 100 | 0 | |
09/08/2024 |
76.90
|
6,100 | 76.30 | 77.50 | 75.10 | 0 | 0 | 0 | |
08/08/2024 |
76.20
|
21,900 | 76.40 | 76.60 | 74 | 0 | 1,000 | -0.1 | |
07/08/2024 |
74
|
17,200 | 74.50 | 74.50 | 72.40 | 700 | 100 | 0.0 | |
06/08/2024 |
74.50
|
112,900 | 75.20 | 78.30 | 73 | 600 | 1,500 | -0.1 | |
05/08/2024 |
75.20
|
41,500 | 80 | 80 | 75.20 | 0 | 1,100 | -0.1 | |
02/08/2024 |
81.60
|
8,600 | 79.20 | 81.60 | 79.10 | 0 | 300 | -0.0 | |
01/08/2024 |
80.50
|
24,400 | 81.50 | 81.80 | 80 | 200 | 0 | 0.0 | |
31/07/2024 |
82.50
|
85,300 | 83 | 84 | 82.50 | 0 | 300 | -0.0 | |
30/07/2024 |
82.50
|
32,200 | 80.10 | 83.60 | 80.10 | 0 | 0 | 0 | |
29/07/2024 |
82.50
|
12,900 | 84 | 84 | 82.50 | 0 | 0 | 0 | |
26/07/2024 |
82.50
|
20,800 | 84.50 | 84.50 | 82.20 | 500 | 100 | 0.0 | |
25/07/2024 |
84.30
|
13,000 | 83.10 | 85 | 82.10 | 500 | 0 | 0.0 | |
24/07/2024 |
83.10
|
18,500 | 86.30 | 86.50 | 83 | 0 | 500 | -0.0 | |
23/07/2024 |
86.50
|
26,100 | 86.20 | 86.50 | 83.20 | 700 | 0 | 0.1 | |
22/07/2024 |
89.40
|
26,100 | 89.10 | 89.80 | 86 | 0 | 0 | 0 | |
19/07/2024 |
91
|
13,600 | 90.50 | 91 | 89 | 200 | 0 | 0.0 | |
18/07/2024 |
91
|
7,400 | 91 | 91.40 | 90 | 0 | 0 | 0 | |
17/07/2024 |
91
|
16,600 | 93 | 93 | 90.30 | 200 | 300 | -0.0 | |
16/07/2024 |
94
|
14,800 | 93.10 | 95 | 89.90 | 1,400 | 200 | 0.1 | |
15/07/2024 |
96
|
3,200 | 96.70 | 97 | 95 | 0 | 300 | -0.0 | |
12/07/2024 |
96.70
|
13,500 | 94 | 99.80 | 93 | 0 | 900 | -0.1 | |
11/07/2024 |
94
|
2,800 | 95.90 | 95.90 | 90.10 | 100 | 0 | 0.0 | |
10/07/2024 |
95.90
|
104,800 | 89.20 | 98 | 88.20 | 100 | 200 | -0.0 | |
09/07/2024 |
89.10
|
69,200 | 83.40 | 90.70 | 81.70 | 1,500 | 1,400 | 0.0 | |
08/07/2024 |
83.40
|
12,200 | 83.50 | 83.50 | 82.20 | 0 | 0 | 0 | |
05/07/2024 |
83.50
|
12,300 | 82.30 | 84 | 82 | 200 | 200 | -0.0 | |
04/07/2024 |
81.90
|
23,500 | 80.40 | 85 | 79.80 | 100 | 0 | 0.0 | |
03/07/2024 |
80.50
|
4,800 | 80 | 80.50 | 79.90 | 0 | 400 | -0.0 | |
02/07/2024 |
80
|
1,000 | 79.70 | 80 | 79.70 | 0 | 400 | -0.0 | |
01/07/2024 |
79.80
|
6,000 | 77.90 | 79.80 | 77.90 | 0 | 200 | -0.0 | |
28/06/2024 |
80
|
12,100 | 80.10 | 80.50 | 76 | 0 | 300 | -0.0 | |
27/06/2024 |
80
|
8,800 | 79.50 | 80.50 | 79.50 | 800 | 0 | 0.1 | |
26/06/2024 |
79.50
|
13,400 | 80.90 | 80.90 | 79.50 | 0 | 200 | -0.0 | |
25/06/2024 |
80.90
|
3,100 | 80 | 80.90 | 79.50 | 0 | 500 | -0.0 | |
24/06/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
24/06/2024 |
80
|
46,500 | 82 | 82 | 80 | 0 | 600 | -0.0 | |
21/06/2024 |
80
|
45,800 | 78.34 | 80 | 78.15 | 800 | 0 | 0.1 | |
20/06/2024 |
79.02
|
65,600 | 78.05 | 80 | 78.05 | 700 | 100 | 0.0 | |
19/06/2024 |
80
|
12,200 | 80 | 80.49 | 78.34 | 200 | 0 | 0.0 | |
18/06/2024 |
79.90
|
9,300 | 79.02 | 80.98 | 78.83 | 100 | 200 | -0.0 | |
17/06/2024 |
79.02
|
7,500 | 77.56 | 79.02 | 77.56 | 400 | 0 | 0.0 | |
14/06/2024 |
80.49
|
9,100 | 80.98 | 83.41 | 80 | 200 | 0 | 0.0 | |
13/06/2024 |
80.98
|
70,200 | 79.02 | 81.95 | 79.02 | 200 | 0 | 0.0 | |
12/06/2024 |
78.24
|
14,200 | 79.02 | 79.02 | 78.05 | 1,000 | 0 | 0.1 | |
11/06/2024 |
79.02
|
19,600 | 80 | 80 | 77.56 | 0 | 700 | -0.1 | |
10/06/2024 |
78.15
|
21,100 | 82.93 | 82.93 | 78.05 | 0 | 0 | 0 | |
07/06/2024 |
80.49
|
10,000 | 87.90 | 87.90 | 80 | 0 | 0 | 0 | |
06/06/2024 |
80
|
24,600 | 79.51 | 81.07 | 79.51 | 0 | 0 | 0 | |
05/06/2024 |
80
|
96,900 | 78.05 | 80 | 78.05 | 0 | 0 | 0 | |
04/06/2024 |
78.05
|
210,400 | 78.05 | 78.83 | 77.85 | 0 | 0 | 0 | |
03/06/2024 |
78.05
|
51,500 | 80 | 80 | 77.66 | 400 | 0 | 0.0 | |
31/05/2024 |
78.05
|
46,500 | 78.54 | 79.51 | 76.39 | 0 | 0 | 0 | |
30/05/2024 |
78.05
|
2,800 | 78.54 | 78.54 | 74.34 | 0 | 0 | 0 | |
29/05/2024 |
78.05
|
47,500 | 79.41 | 79.41 | 78.05 | 0 | 0 | 0 | |
28/05/2024 |
77.95
|
60,400 | 78.05 | 80 | 77.95 | 300 | 300 | -0.0 | |
27/05/2024 |
74.93
|
7,000 | 75.12 | 75.12 | 74.93 | 0 | 0 | 0 | |
24/05/2024 |
73.27
|
11,400 | 73.95 | 76.59 | 73.17 | 0 | 0 | 0 | |
23/05/2024 |
73.95
|
5,800 | 69.27 | 74.05 | 68.98 | 300 | 0 | 0.0 | |
22/05/2024 |
68.88
|
700 | 68.78 | 68.88 | 68.78 | 0 | 0 | 0 | |
21/05/2024 |
72.98
|
18,000 | 67.80 | 74.15 | 67.51 | 0 | 200 | -0.0 | |
20/05/2024 |
67.41
|
1,700 | 66.93 | 67.41 | 66.93 | 0 | 0 | 0 | |
17/05/2024 |
66.83
|
50,100 | 66.34 | 66.83 | 66.34 | 0 | 0 | 0 | |
16/05/2024 |
66.63
|
1,800 | 66.34 | 66.63 | 66.34 | 0 | 0 | 0 | |
15/05/2024 |
67.32
|
32,300 | 60.49 | 67.32 | 60.49 | 200 | 0 | 0.0 | |
14/05/2024 |
66.54
|
11,300 | 66.34 | 66.54 | 65.85 | 0 | 400 | -0.0 | |
13/05/2024 |
65.85
|
78,100 | 62.44 | 67.32 | 62.44 | 0 | 0 | 0 | |
10/05/2024 |
62.44
|
43,500 | 61.46 | 62.44 | 61.17 | 0 | 0 | 0 | |
09/05/2024 |
62.44
|
64,600 | 62.83 | 63.41 | 60.49 | 200 | 300 | -0.0 | |
08/05/2024 |
62.93
|
2,900 | 59.51 | 62.93 | 59.02 | 200 | 0 | 0.0 | |
07/05/2024 |
57.56
|
22,500 | 59.12 | 59.22 | 57.56 | 0 | 0 | 0 | |
06/05/2024 |
58.93
|
15,500 | 59.32 | 61.66 | 58.93 | 300 | 400 | 0 | |
03/05/2024 |
60.49
|
1,500 | 62.34 | 62.83 | 60.49 | 100 | 0 | 0.0 | |
02/05/2024 |
61.46
|
600 | 61.46 | 61.46 | 61.46 | 0 | 0 | 0 | |
26/04/2024 |
62.05
|
2,200 | 61.37 | 62.15 | 61.37 | 0 | 100 | -0.0 |