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) |
-3.30 | -4.73% | 14,526,500 | -777,578 | -52.6 |
63.90
71.70
66.40
|
2 tháng
(2024-07-22) |
11.60 | 21.17% | 26,859,500 | -984,478 | -65.3 |
54.30
71.70
66.40
|
3 tháng
(2024-06-21) |
9.85 | 17.43% | 32,788,100 | -1,125,158 | -74.0 |
51.45
71.70
66.40
|
6 tháng
(2024-03-25) |
28.15 | 73.60% | 45,825,600 | -1,517,237 | -95.7 |
34.05
71.70
66.40
|
12 tháng
(2023-09-25) |
35.68 | 116.17% | 53,433,400 | -1,489,798 | -94.6 |
29.94
71.70
66.40
|
24 tháng
(2022-09-30) |
35.75 | 116.61% | 63,897,863 | -1,380,807 | -90.9 |
22
71.70
66.40
|
36 tháng
(2021-10-05) |
31.36 | 89.50% | 102,670,145 | -2,537,039 | -159.6 |
22
71.70
66.40
|
60 tháng
(2019-10-16) |
48.39 | 268.65% | 129,721,040 | -4,699,958 | -233.9 |
14.28
71.70
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
66.40
|
920,800 | 63.50 | 67.40 | 63.50 | 3,800 | 13,000 | -0.6 | |
18/09/2024 |
63.90
|
779,300 | 63.20 | 65.80 | 63.20 | 12,900 | 179,500 | -10.6 | |
17/09/2024 |
64
|
2,360,100 | 70 | 70 | 63.20 | 15,900 | 161,200 | -9.7 | |
16/09/2024 |
70
|
938,100 | 71.40 | 72.90 | 69.90 | 11,700 | 18,970 | -0.5 | |
13/09/2024 |
71.30
|
448,900 | 71.70 | 72.50 | 71.20 | 29,500 | 5,200 | 1.7 | |
12/09/2024 |
71.70
|
1,585,100 | 68.50 | 73.70 | 68.50 | 140,000 | 88,119 | 3.8 | |
11/09/2024 |
69.20
|
557,800 | 68.80 | 70.20 | 67.40 | 19,000 | 19,200 | 0.0 | |
10/09/2024 |
68.70
|
988,900 | 67.80 | 70.50 | 67.30 | 8,700 | 6,100 | 0.2 | |
09/09/2024 |
67.30
|
179,100 | 68 | 68.40 | 67.30 | 0 | 400 | -0.0 | |
06/09/2024 |
68.50
|
328,100 | 66.50 | 68.50 | 65.30 | 7,700 | 3,807 | 0.3 | |
05/09/2024 |
66.40
|
440,900 | 67.90 | 69 | 65 | 5,900 | 7,270 | -0.1 | |
04/09/2024 |
67.90
|
516,400 | 68.50 | 68.90 | 67.30 | 500 | 31,312 | -2.1 | |
30/08/2024 |
69.50
|
302,500 | 68.70 | 70.10 | 68.10 | 3,900 | 32,300 | -2.0 | |
29/08/2024 |
68.70
|
136,300 | 69.90 | 69.90 | 68.10 | 0 | 21,000 | -1.4 | |
28/08/2024 |
68.90
|
257,800 | 71 | 71 | 68.70 | 200 | 47,100 | -3.3 | |
27/08/2024 |
70.40
|
746,200 | 67.70 | 70.40 | 67.50 | 75,400 | 57,600 | 1.3 | |
26/08/2024 |
67.70
|
468,100 | 69.60 | 71.40 | 67 | 19,800 | 10,900 | 0.6 | |
23/08/2024 |
69.40
|
420,300 | 70.40 | 71.50 | 69.30 | 3,800 | 67,400 | -4.5 | |
22/08/2024 |
70.40
|
550,200 | 70.80 | 73.60 | 70.30 | 4,900 | 72,500 | -4.8 | |
21/08/2024 |
70.30
|
840,300 | 68.60 | 71.50 | 68.30 | 39,800 | 282,400 | -16.8 | |
20/08/2024 |
69.70
|
761,300 | 70.90 | 72.50 | 68.70 | 31,800 | 87,500 | -3.9 | |
19/08/2024 |
70.90
|
706,600 | 72.30 | 73.10 | 69.30 | 54,100 | 207,000 | -10.8 | |
16/08/2024 |
70.90
|
1,554,900 | 64 | 70.90 | 63.80 | 74,900 | 16,600 | 4.1 | |
15/08/2024 |
64.50
|
412,300 | 64 | 66 | 62.50 | 40,200 | 7,500 | 2.1 | |
14/08/2024 |
64
|
1,080,700 | 62 | 65.40 | 61.90 | 113,000 | 5,400 | 6.9 | |
13/08/2024 |
61.30
|
225,800 | 61.80 | 61.80 | 60.30 | 17,800 | 3,800 | 0.9 | |
12/08/2024 |
61.80
|
333,200 | 60.40 | 62.20 | 59.50 | 10,200 | 3,900 | 0.4 | |
09/08/2024 |
60.30
|
535,500 | 60.10 | 63.10 | 60.10 | 2,800 | 18,500 | -1.0 | |
08/08/2024 |
60
|
216,600 | 60.90 | 61.10 | 59.50 | 1,700 | 21,700 | -1.2 | |
07/08/2024 |
60.90
|
710,900 | 57 | 61.60 | 57 | 9,100 | 54,600 | -2.7 | |
06/08/2024 |
57
|
337,500 | 55.20 | 58.50 | 55.20 | 15,300 | 18,000 | -0.1 | |
05/08/2024 |
55.20
|
395,600 | 57 | 58.20 | 55.20 | 33,600 | 46,500 | -0.8 | |
02/08/2024 |
58.70
|
459,700 | 56.40 | 58.70 | 54 | 10,600 | 73,400 | -3.6 | |
01/08/2024 |
56.40
|
948,600 | 55.30 | 61.70 | 55.30 | 69,300 | 35,300 | 1.9 | |
31/07/2024 |
61.40
|
312,800 | 62.50 | 63 | 61 | 3,000 | 17,600 | -0.9 | |
30/07/2024 |
62.50
|
807,800 | 60 | 64.90 | 59.50 | 78,400 | 11,900 | 4.2 | |
29/07/2024 |
60.10
|
735,100 | 61.50 | 62.60 | 60.10 | 10,400 | 299,200 | -17.6 | |
26/07/2024 |
61.50
|
464,500 | 61.50 | 62.90 | 60 | 32,200 | 6,300 | 1.6 | |
25/07/2024 |
61
|
1,124,900 | 58 | 62.50 | 57.60 | 99,500 | 18,600 | 5.0 | |
24/07/2024 |
57.30
|
433,700 | 54.90 | 57.50 | 54.60 | 5,900 | 2,700 | 0.2 | |
23/07/2024 |
54.30
|
143,100 | 54.80 | 54.90 | 53 | 5,900 | 4,200 | 0.1 | |
22/07/2024 |
54.80
|
393,200 | 54.90 | 55.60 | 54 | 20,000 | 42,100 | -1.2 | |
19/07/2024 |
54.10
|
225,400 | 56.50 | 56.50 | 54.10 | 2,300 | 600 | 0.1 | |
18/07/2024 |
56.50
|
137,100 | 55 | 56.50 | 55 | 3,500 | 1,300 | 0.1 | |
17/07/2024 |
54.70
|
708,000 | 56.80 | 58.70 | 54 | 82,700 | 2,300 | 4.6 | |
16/07/2024 |
56
|
131,700 | 57 | 57.20 | 55.60 | 700 | 100 | 0.0 | |
15/07/2024 |
56.60
|
122,200 | 57.20 | 57.20 | 56.40 | 0 | 10,400 | -0.6 | |
12/07/2024 |
57.20
|
231,600 | 58 | 59 | 56.50 | 0 | 1,800 | -0.1 | |
11/07/2024 |
57.90
|
360,200 | 57.80 | 59.50 | 57.20 | 0 | 51,300 | -3.0 | |
10/07/2024 |
57.80
|
464,400 | 56.50 | 59.50 | 56.30 | 9,400 | 53,100 | -2.5 | |
09/07/2024 |
56.40
|
260,800 | 57.20 | 58 | 56.20 | 0 | 41,400 | -2.4 | |
08/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
08/07/2024 |
57.20
|
385,700 | 59 | 60.90 | 56 | 0 | 33,700 | -1.9 | |
05/07/2024 |
55.36
|
832,800 | 52.55 | 55.45 | 52.36 | 123,400 | 139,700 | -1.0 | |
04/07/2024 |
52.73
|
124,000 | 52.45 | 53.27 | 52.27 | 24,500 | 800 | 1.4 | |
03/07/2024 |
52.36
|
133,700 | 52.09 | 53.09 | 52.09 | 26,700 | 0 | 1.1 | |
02/07/2024 |
52.82
|
105,800 | 52.82 | 53.91 | 52.36 | 0 | 0 | 0 | |
01/07/2024 |
52.82
|
96,600 | 52.09 | 52.82 | 51.45 | 2,800 | 900 | 0.1 | |
28/06/2024 |
52
|
160,200 | 53.64 | 53.64 | 51 | 3,300 | 1,100 | 0.1 | |
27/06/2024 |
53.55
|
93,800 | 53.18 | 53.91 | 52.73 | 0 | 0 | 0 | |
26/06/2024 |
53.18
|
121,200 | 52.27 | 53.91 | 52 | 0 | 5,880 | -0.3 | |
25/06/2024 |
53.18
|
263,800 | 51.45 | 53.73 | 49.55 | 2,000 | 20,500 | -1.1 | |
24/06/2024 |
51.45
|
621,100 | 57.27 | 57.27 | 51 | 900 | 58,100 | -3.4 | |
21/06/2024 |
56.55
|
348,500 | 57.36 | 59 | 56.36 | 100 | 0 | 0.0 | |
20/06/2024 |
57.18
|
242,800 | 56.09 | 58.45 | 55.82 | 0 | 0 | 0 | |
19/06/2024 |
56
|
213,500 | 56.27 | 56.82 | 55 | 8,100 | 6,900 | 0.1 | |
18/06/2024 |
56.18
|
276,700 | 56.27 | 56.73 | 55.27 | 0 | 2,800 | -0.2 | |
17/06/2024 |
55.64
|
722,200 | 59.09 | 60.45 | 54.64 | 38,000 | 70,000 | -2.0 | |
14/06/2024 |
58.09
|
894,500 | 56.82 | 60.73 | 56.73 | 40,500 | 55,000 | -0.9 | |
13/06/2024 |
56.82
|
476,300 | 53.82 | 57.27 | 52.73 | 104,054 | 101,254 | 0.2 | |
12/06/2024 |
53.82
|
485,100 | 52.36 | 55 | 51.36 | 0 | 82,200 | -4.9 | |
11/06/2024 |
52.55
|
277,400 | 53.64 | 54.45 | 51.82 | 0 | 0 | 0 | |
10/06/2024 |
53.64
|
200,200 | 52.91 | 54.45 | 52.73 | 2,600 | 3,300 | -0.0 | |
07/06/2024 |
53
|
321,900 | 54.55 | 55.27 | 52.36 | 0 | 0 | 0 | |
06/06/2024 |
54.55
|
451,100 | 56.36 | 56.82 | 53.45 | 200 | 49,100 | -3.0 | |
05/06/2024 |
55.18
|
903,300 | 50.27 | 55.27 | 49.45 | 4,000 | 59,356 | -3.4 | |
04/06/2024 |
50.27
|
197,100 | 51.09 | 51.36 | 50 | 0 | 700 | -0.0 | |
03/06/2024 |
50.91
|
259,700 | 50.55 | 51.82 | 50.55 | 0 | 1,200 | -0.1 | |
31/05/2024 |
50.45
|
211,900 | 48.73 | 50.73 | 48.18 | 2,300 | 2,400 | -0.0 | |
30/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/05/2024 |
48.73
|
693,700 | 53.55 | 53.55 | 47.73 | 0 | 1,800 | -0.1 | |
29/05/2024 |
52.64
|
432,900 | 52.73 | 54.42 | 52.10 | 600 | 0 | 0.0 | |
28/05/2024 |
52.28
|
343,200 | 52.28 | 53.98 | 51.74 | 600 | 0 | 0.0 | |
27/05/2024 |
52.28
|
323,400 | 55.94 | 56.30 | 52.01 | 2,500 | 11,200 | -0.5 | |
24/05/2024 |
55.94
|
812,100 | 54.51 | 58.09 | 54.33 | 1,000 | 200 | 0.0 | |
23/05/2024 |
52.90
|
757,400 | 49.87 | 52.90 | 48.26 | 0 | 1,596 | -0.1 | |
22/05/2024 |
48.17
|
540,100 | 43.88 | 48.17 | 43.79 | 6,000 | 72,670 | -3.5 | |
21/05/2024 |
43.79
|
303,000 | 42.90 | 45.58 | 42.90 | 0 | 10,300 | -0.5 | |
20/05/2024 |
42.00
|
184,700 | 38.52 | 42.00 | 38.52 | 0 | 100 | -0.0 | |
17/05/2024 |
38.25
|
32,200 | 38.16 | 38.25 | 37.89 | 0 | 2,053 | -0.1 | |
16/05/2024 |
38.16
|
12,700 | 37.98 | 38.16 | 37.98 | 400 | 1,000 | -0.0 | |
15/05/2024 |
37.98
|
43,600 | 37.98 | 38.07 | 37.71 | 100 | 500 | -0.0 | |
14/05/2024 |
37.80
|
25,000 | 37.80 | 37.80 | 37.53 | 0 | 200 | -0.0 | |
13/05/2024 |
37.80
|
93,000 | 37.71 | 37.89 | 37.71 | 0 | 100 | -0.0 | |
10/05/2024 |
37.71
|
29,500 | 37.53 | 37.80 | 37.53 | 0 | 0 | 0 | |
09/05/2024 |
37.53
|
37,300 | 37.98 | 37.98 | 37.53 | 0 | 0 | 0 | |
08/05/2024 |
37.71
|
52,600 | 37.27 | 37.80 | 37.27 | 0 | 0 | 0 | |
07/05/2024 |
37.80
|
50,300 | 37.35 | 37.80 | 37.35 | 0 | 300 | -0.0 | |
06/05/2024 |
37.35
|
47,100 | 37.09 | 37.53 | 37.09 | 0 | 200 | 0 | |
03/05/2024 |
37.27
|
36,900 | 36.91 | 37.35 | 36.82 | 0 | 0 | 0 | |
02/05/2024 |
36.91
|
42,900 | 36.46 | 37.09 | 36.46 | 1,000 | 0 | 0.0 | |
26/04/2024 |
36.46
|
174,500 | 35.75 | 36.46 | 35.48 | 0 | 400 | -0.0 |