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) |
-0.90 | -1.11% | 82,800 | 42,966 | 3.4 |
77.90
80.90
80
|
2 tháng
(2024-07-22) |
3 | 3.90% | 203,300 | 91,720 | 7.2 |
74.30
81
80
|
3 tháng
(2024-06-21) |
3 | 3.90% | 248,500 | 89,903 | 7.0 |
74.30
81
80
|
6 tháng
(2024-03-25) |
6.90 | 9.44% | 546,800 | 135,755 | 10.6 |
72.42
81
80
|
12 tháng
(2023-09-25) |
11.04 | 16.01% | 1,006,000 | 227,255 | 17.2 |
64.41
81
80
|
24 tháng
(2022-09-30) |
7.74 | 10.70% | 3,270,500 | 8,166 | 2.9 |
58.94
81
80
|
36 tháng
(2021-10-05) |
10.94 | 15.85% | 6,621,800 | 25,669 | 6.3 |
58.94
83.48
80
|
60 tháng
(2019-10-16) |
16.13 | 25.25% | 12,113,039 | -454,675 | -21.8 |
45.51
83.48
80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
80
|
3,600 | 79 | 80 | 79 | 2,000 | 0 | 0.2 | |
18/09/2024 |
79
|
2,600 | 76.80 | 79 | 76.80 | 0 | 0 | 0 | |
17/09/2024 |
77.90
|
3,500 | 78.50 | 78.50 | 77.90 | 2,200 | 0 | 0.2 | |
16/09/2024 |
78.50
|
200 | 78.50 | 78.50 | 78.50 | 0 | 0 | 0 | |
13/09/2024 |
78.50
|
3,200 | 78.50 | 79 | 78.50 | 1,000 | 200 | 0.1 | |
12/09/2024 |
78.50
|
1,400 | 78.50 | 78.60 | 78.50 | 0 | 0 | 0 | |
11/09/2024 |
78.50
|
2,800 | 78.50 | 78.50 | 78.50 | 1,800 | 300 | 0.1 | |
10/09/2024 |
78.50
|
3,200 | 78.50 | 78.50 | 78 | 300 | 0 | 0.0 | |
09/09/2024 |
78.50
|
1,000 | 78.50 | 78.50 | 78.50 | 700 | 0 | 0.1 | |
06/09/2024 |
78.50
|
2,800 | 79.20 | 79.20 | 78.50 | 1,500 | 0 | 0.1 | |
05/09/2024 |
78.40
|
200 | 78.40 | 78.40 | 78.40 | 200 | 0 | 0.0 | |
04/09/2024 |
79.50
|
5,000 | 78 | 79.50 | 77.80 | 4,500 | 0 | 0.4 | |
30/08/2024 |
78
|
5,300 | 77.80 | 78 | 73.10 | 0 | 0 | 0 | |
29/08/2024 |
78.50
|
500 | 77.40 | 79 | 77.40 | 0 | 0 | 0 | |
28/08/2024 |
80
|
0 | 80 | 80 | 80 | 0 | 0 | 0 | |
27/08/2024 |
80
|
1,900 | 78.40 | 80.20 | 78.30 | 700 | 1,000 | -0.0 | |
26/08/2024 |
78.40
|
1,100 | 80 | 80 | 78.40 | 0 | 0 | 0 | |
23/08/2024 |
80.60
|
800 | 80.60 | 80.60 | 80.60 | 200 | 0 | 0.0 | |
22/08/2024 |
80.60
|
31,500 | 80.50 | 81 | 80.40 | 23,600 | 134 | 1.9 | |
21/08/2024 |
80.50
|
10,600 | 81 | 81.20 | 80.40 | 6,900 | 2,100 | 0.4 | |
20/08/2024 |
80.90
|
1,600 | 81 | 81 | 80.90 | 1,100 | 0 | 0.1 | |
19/08/2024 |
81
|
10,000 | 79.90 | 81 | 79.50 | 5,500 | 2,430 | 0.2 | |
16/08/2024 |
79.90
|
9,400 | 78.50 | 79.90 | 78.40 | 7,400 | 400 | 0.6 | |
15/08/2024 |
78.50
|
2,100 | 78.50 | 78.60 | 78.40 | 1,200 | 0 | 0.1 | |
14/08/2024 |
78.20
|
9,400 | 78.40 | 78.40 | 78 | 6,100 | 1,000 | 0.4 | |
13/08/2024 |
78.40
|
11,400 | 76.70 | 78.40 | 76.70 | 2,900 | 3,500 | -0.0 | |
12/08/2024 |
76.70
|
2,000 | 75.90 | 76.70 | 75.90 | 300 | 0 | 0.0 | |
09/08/2024 |
75.80
|
1,300 | 75.50 | 75.80 | 75.50 | 1,300 | 0 | 0.1 | |
08/08/2024 |
75.80
|
11,400 | 75.40 | 75.80 | 75.40 | 8,000 | 0 | 0.6 | |
07/08/2024 |
75.40
|
7,400 | 75.10 | 75.40 | 75 | 5,200 | 616 | 0.3 | |
06/08/2024 |
75
|
13,300 | 75 | 75.30 | 74.50 | 12,500 | 0 | 0.9 | |
05/08/2024 |
74.50
|
6,800 | 72.90 | 74.50 | 72.90 | 6,800 | 0 | 0.5 | |
02/08/2024 |
75.50
|
4,300 | 73.40 | 76 | 70.10 | 0 | 1,400 | -0.1 | |
01/08/2024 |
74.30
|
3,300 | 75.50 | 75.50 | 74.30 | 400 | 0 | 0.0 | |
31/07/2024 |
75.50
|
3,300 | 75 | 75.50 | 73.80 | 0 | 100 | -0.0 | |
30/07/2024 |
74.40
|
6,300 | 75.40 | 75.40 | 72.40 | 0 | 0 | 0 | |
29/07/2024 |
75.60
|
2,800 | 75.50 | 75.80 | 75 | 200 | 100 | 0.0 | |
26/07/2024 |
76
|
3,000 | 75.50 | 76 | 75.50 | 0 | 0 | 0 | |
25/07/2024 |
75.50
|
5,400 | 74 | 75.50 | 73.80 | 700 | 0 | 0.1 | |
24/07/2024 |
75.90
|
200 | 75.40 | 75.90 | 75.40 | 100 | 0 | 0.0 | |
23/07/2024 |
75.40
|
800 | 75.70 | 75.70 | 75.40 | 0 | 0 | 0 | |
22/07/2024 |
77
|
6,600 | 77.80 | 78.10 | 75.20 | 200 | 500 | -0.0 | |
19/07/2024 |
77.80
|
2,700 | 75.70 | 77.80 | 74.70 | 0 | 900 | -0.1 | |
18/07/2024 |
75.60
|
200 | 75.30 | 75.60 | 75.30 | 0 | 0 | 0 | |
17/07/2024 |
75.20
|
4,500 | 76.70 | 76.80 | 75.20 | 0 | 0 | 0 | |
16/07/2024 |
77.90
|
500 | 77.90 | 77.90 | 77.90 | 500 | 0 | 0.0 | |
15/07/2024 |
77.70
|
600 | 77.80 | 77.80 | 77.50 | 0 | 0 | 0 | |
12/07/2024 |
77.80
|
1,100 | 77.10 | 77.90 | 76.50 | 200 | 17 | 0.0 | |
11/07/2024 |
75.50
|
2,600 | 76.80 | 76.80 | 75.50 | 0 | 0 | 0 | |
10/07/2024 |
76.80
|
2,100 | 77.80 | 77.80 | 76.80 | 0 | 0 | 0 | |
09/07/2024 |
77.80
|
2,400 | 78 | 78 | 77 | 100 | 0 | 0.0 | |
08/07/2024 |
78
|
1,300 | 76.90 | 78 | 76.50 | 100 | 0 | 0.0 | |
05/07/2024 |
76.90
|
300 | 77.10 | 77.10 | 76.90 | 0 | 0 | 0 | |
04/07/2024 |
77.10
|
3,400 | 77.20 | 77.20 | 76.10 | 100 | 0 | 0.0 | |
03/07/2024 |
77.20
|
900 | 76.90 | 77.40 | 76.90 | 200 | 300 | -0.0 | |
02/07/2024 |
76.90
|
800 | 75.90 | 76.90 | 75.80 | 200 | 300 | -0.0 | |
01/07/2024 |
75.80
|
3,100 | 76.40 | 76.40 | 75.30 | 0 | 2,800 | -0.2 | |
28/06/2024 |
76.40
|
1,300 | 76.80 | 76.80 | 76.20 | 0 | 200 | -0.0 | |
27/06/2024 |
76.80
|
1,500 | 77.20 | 77.20 | 76.80 | 800 | 0 | 0.1 | |
26/06/2024 |
76.80
|
2,900 | 78.50 | 78.50 | 76.80 | 0 | 0 | 0 | |
25/06/2024 |
76.50
|
2,100 | 76.40 | 76.50 | 76.40 | 100 | 0 | 0.0 | |
24/06/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
24/06/2024 |
76.10
|
4,100 | 78.80 | 78.80 | 76.10 | 1,000 | 200 | 0.1 | |
21/06/2024 |
77.00
|
6,800 | 74.66 | 77.00 | 74.66 | 600 | 1,000 | -0.0 | |
20/06/2024 |
74.37
|
3,800 | 75.15 | 75.15 | 74.37 | 0 | 0 | 0 | |
19/06/2024 |
75.15
|
8,900 | 74.95 | 75.25 | 74.17 | 0 | 0 | 0 | |
18/06/2024 |
74.47
|
3,900 | 74.56 | 75.05 | 74.47 | 100 | 1,010 | -0.1 | |
17/06/2024 |
74.56
|
5,800 | 75.25 | 75.25 | 74.56 | 900 | 0 | 0.1 | |
14/06/2024 |
75.15
|
9,700 | 74.08 | 76.61 | 74.08 | 0 | 0 | 0 | |
13/06/2024 |
73.98
|
8,700 | 74.56 | 74.56 | 73.59 | 0 | 0 | 0 | |
12/06/2024 |
73.00
|
2,200 | 72.81 | 73.10 | 72.81 | 0 | 0 | 0 | |
11/06/2024 |
72.61
|
3,100 | 73.39 | 73.39 | 72.22 | 1,100 | 700 | 0.0 | |
10/06/2024 |
73.00
|
300 | 73.10 | 73.10 | 73.00 | 0 | 0 | 0 | |
07/06/2024 |
73.00
|
1,300 | 73.20 | 73.30 | 72.42 | 100 | 300 | -0.0 | |
06/06/2024 |
73.20
|
7,000 | 73.39 | 74.47 | 72.22 | 0 | 500 | -0.0 | |
05/06/2024 |
73.30
|
6,900 | 73.20 | 73.49 | 73.10 | 0 | 200 | -0.0 | |
04/06/2024 |
73.00
|
3,000 | 72.91 | 73.39 | 72.81 | 2,000 | 500 | 0.1 | |
03/06/2024 |
72.81
|
2,200 | 72.81 | 73.00 | 72.71 | 0 | 200 | -0.0 | |
31/05/2024 |
72.71
|
2,700 | 72.81 | 72.81 | 72.52 | 100 | 400 | -0.0 | |
30/05/2024 |
72.52
|
3,600 | 72.71 | 72.71 | 71.93 | 200 | 1,200 | -0.1 | |
29/05/2024 |
72.71
|
3,400 | 72.61 | 72.71 | 72.32 | 200 | 300 | 0.0 | |
28/05/2024 |
72.61
|
3,100 | 72.61 | 72.71 | 72.13 | 0 | 935 | -0.1 | |
27/05/2024 |
72.61
|
6,400 | 72.52 | 72.91 | 71.64 | 0 | 0 | 0 | |
24/05/2024 |
72.52
|
11,200 | 72.42 | 72.61 | 72.13 | 1,000 | 600 | 0.0 | |
23/05/2024 |
72.42
|
6,700 | 72.61 | 73.00 | 72.32 | 0 | 0 | 0 | |
22/05/2024 |
72.61
|
18,100 | 73.69 | 73.69 | 72.61 | 900 | 0 | 0.1 | |
21/05/2024 |
73.69
|
4,000 | 74.08 | 74.08 | 73.30 | 800 | 500 | 0.0 | |
20/05/2024 |
74.08
|
3,700 | 73.88 | 74.08 | 73.88 | 0 | 0 | 0 | |
17/05/2024 |
74.56
|
1,800 | 74.56 | 74.56 | 72.91 | 100 | 605 | -0.0 | |
16/05/2024 |
74.56
|
13,200 | 72.81 | 74.56 | 72.81 | 0 | 99 | -0.0 | |
15/05/2024 |
72.81
|
3,400 | 72.32 | 73.30 | 72.32 | 2,200 | 1,800 | 0.0 | |
14/05/2024 |
72.81
|
0 | 72.81 | 72.81 | 72.81 | 0 | 0 | 0 | |
13/05/2024 |
72.81
|
17,700 | 73.00 | 73.69 | 72.61 | 200 | 6,000 | -0.4 | |
10/05/2024 |
72.61
|
2,000 | 73.39 | 73.39 | 72.61 | 0 | 1,000 | -0.1 | |
09/05/2024 |
72.61
|
3,600 | 74.76 | 74.76 | 72.52 | 500 | 2,000 | -0.1 | |
08/05/2024 |
73.20
|
7,600 | 73.10 | 73.69 | 72.61 | 100 | 0 | 0.0 | |
07/05/2024 |
73.10
|
9,700 | 72.71 | 73.10 | 72.61 | 1 | 0 | 0.0 | |
06/05/2024 |
73.10
|
3,900 | 75.05 | 75.05 | 72.71 | 100 | 0 | 0.0 | |
03/05/2024 |
72.91
|
300 | 72.81 | 72.91 | 72.81 | 0 | 0 | 0 | |
02/05/2024 |
72.91
|
4,300 | 73.78 | 73.88 | 72.91 | 0 | 500 | -0.0 | |
26/04/2024 |
73.88
|
2,400 | 74.08 | 74.08 | 73.10 | 0 | 0 | 0 |