Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-3.40 | -5.17% | 1,384,600 | 60,600 | 3.9 |
61.70
66.40
62.40
|
2 tháng
(2024-07-22) |
-7.40 | -10.60% | 4,394,000 | 28,285 | 2.3 |
59.80
69.80
62.40
|
3 tháng
(2024-06-20) |
-11.95 | -16.07% | 8,807,200 | 124,684 | 9.6 |
59.80
74.35
62.40
|
6 tháng
(2024-03-22) |
-1.40 | -2.19% | 33,724,700 | 233,700 | 19.0 |
59.80
75.44
62.40
|
12 tháng
(2023-09-25) |
6.96 | 12.55% | 70,393,000 | 3,153,156 | 197.9 |
50.25
75.44
62.40
|
24 tháng
(2022-09-29) |
14.72 | 30.88% | 163,144,300 | 4,488,330 | 286.0 |
32.38
75.44
62.40
|
36 tháng
(2021-10-04) |
-12.22 | -16.38% | 218,694,300 | 2,165,010 | 97.7 |
32.38
82.81
62.40
|
60 tháng
(2019-10-15) |
21.28 | 51.76% | 314,316,660 | 2,044,920 | 205.7 |
18.30
82.81
62.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
62
|
20,900 | 63 | 63 | 62 | 200 | 3,500 | -0.0 | |
18/09/2024 |
62.40
|
38,300 | 63.30 | 63.50 | 62.10 | 1,600 | 100 | 0.1 | |
17/09/2024 |
62.60
|
25,300 | 61.30 | 65.10 | 61.30 | 700 | 400 | 0.0 | |
16/09/2024 |
61.80
|
55,700 | 62.20 | 63 | 61.80 | 0 | 0 | 0 | |
13/09/2024 |
62.20
|
39,500 | 62.20 | 63 | 62.20 | 500 | 500 | 0.0 | |
12/09/2024 |
62.20
|
37,500 | 63.40 | 63.40 | 62.20 | 600 | 0 | 0.0 | |
11/09/2024 |
61.90
|
44,500 | 62.80 | 62.80 | 61.50 | 16,800 | 3,200 | 0.8 | |
10/09/2024 |
61.70
|
78,400 | 63 | 63.40 | 61.70 | 6,800 | 29,000 | -1.4 | |
09/09/2024 |
63.30
|
20,900 | 63.50 | 64.40 | 63 | 2,500 | 600 | 0.1 | |
06/09/2024 |
64
|
67,700 | 64 | 64 | 63.30 | 37,300 | 16,800 | 1.3 | |
05/09/2024 |
64
|
94,700 | 64.50 | 64.80 | 63.90 | 65,200 | 6,000 | 3.8 | |
04/09/2024 |
64.60
|
39,400 | 65.30 | 65.30 | 64.50 | 100 | 3,200 | -0.2 | |
30/08/2024 |
65.30
|
40,800 | 66 | 66 | 65.10 | 6,400 | 1,900 | 0.3 | |
29/08/2024 |
65.90
|
50,800 | 65.70 | 66.40 | 64.50 | 5,800 | 4,000 | 0.1 | |
28/08/2024 |
65.50
|
45,900 | 66 | 66.10 | 65.50 | 1,700 | 4,200 | -0.2 | |
27/08/2024 |
66.30
|
47,900 | 65.80 | 66.30 | 65.80 | 100 | 0 | 0.0 | |
26/08/2024 |
66.30
|
117,300 | 66.30 | 66.30 | 65.80 | 12,300 | 10,600 | 0.1 | |
23/08/2024 |
66.30
|
94,600 | 66.40 | 66.40 | 65.50 | 3,300 | 4,100 | -0.1 | |
22/08/2024 |
66.40
|
144,400 | 66.20 | 66.90 | 66 | 10,100 | 29,800 | -1.3 | |
21/08/2024 |
66.40
|
73,100 | 65.50 | 66.50 | 65 | 20,300 | 1,000 | 1.3 | |
20/08/2024 |
65.80
|
89,600 | 66.80 | 66.80 | 65.50 | 13,400 | 22,000 | -0.6 | |
19/08/2024 |
65.80
|
138,300 | 65.90 | 67 | 65 | 26,100 | 33,600 | -0.5 | |
16/08/2024 |
65.50
|
120,200 | 64.50 | 66.50 | 64.50 | 47,500 | 400 | 3.1 | |
15/08/2024 |
64.20
|
133,900 | 64 | 65.50 | 64 | 78,500 | 44,800 | 2.2 | |
14/08/2024 |
64.90
|
144,300 | 64.50 | 64.90 | 63.50 | 54,000 | 41,700 | 0.8 | |
13/08/2024 |
64.50
|
157,600 | 63.70 | 64.70 | 62.60 | 2,500 | 47,500 | -2.9 | |
12/08/2024 |
64.60
|
106,600 | 62.60 | 64.70 | 62.60 | 15,500 | 500 | 1.0 | |
09/08/2024 |
63.70
|
161,000 | 63 | 64 | 62.40 | 700 | 131,900 | -8.3 | |
08/08/2024 |
63.30
|
28,600 | 61.20 | 64.80 | 61.20 | 700 | 0 | 0.0 | |
07/08/2024 |
63.50
|
59,700 | 62.70 | 63.50 | 61.20 | 41,400 | 58,800 | -1.1 | |
06/08/2024 |
62.10
|
101,500 | 62.50 | 62.50 | 61.10 | 5,600 | 700 | 0.3 | |
05/08/2024 |
59.80
|
113,900 | 63.50 | 63.50 | 59.80 | 3,000 | 700 | 0.1 | |
02/08/2024 |
64
|
128,100 | 64 | 64 | 62.50 | 600 | 700 | -0.0 | |
01/08/2024 |
64
|
267,300 | 68 | 68 | 64 | 9,985 | 5,600 | 0.3 | |
31/07/2024 |
68.30
|
146,700 | 69 | 69 | 67.50 | 0 | 3,000 | -0.2 | |
30/07/2024 |
69
|
55,600 | 69.50 | 69.50 | 68.30 | 300 | 600 | -0.0 | |
29/07/2024 |
69.50
|
43,900 | 68.30 | 69.50 | 68.20 | 600 | 200 | 0.0 | |
26/07/2024 |
68.20
|
131,700 | 67.70 | 69.10 | 67.70 | 3,300 | 600 | 0.2 | |
25/07/2024 |
68.20
|
143,400 | 67.60 | 68.20 | 67.40 | 7,000 | 0 | 0.5 | |
24/07/2024 |
68.60
|
160,700 | 68.10 | 69.20 | 67.50 | 38,700 | 10,000 | 2.0 | |
23/07/2024 |
68
|
346,700 | 69.70 | 70 | 67.50 | 9,400 | 0 | 0.6 | |
22/07/2024 |
69.80
|
458,000 | 72.10 | 73.30 | 69.70 | 6,400 | 10,300 | -0.3 | |
19/07/2024 |
72.10
|
62,800 | 72.30 | 72.30 | 71.30 | 0 | 100 | -0.0 | |
18/07/2024 |
72.30
|
183,600 | 72.20 | 72.30 | 71.20 | 2,000 | 20,500 | -1.3 | |
17/07/2024 |
72.20
|
221,300 | 72.80 | 72.80 | 71 | 20,100 | 32,300 | -0.9 | |
16/07/2024 |
72.70
|
237,200 | 71.10 | 73.10 | 71.10 | 13,100 | 100 | 0.9 | |
15/07/2024 |
71.10
|
89,600 | 70.60 | 71.50 | 70.60 | 15,500 | 3,500 | 0.9 | |
12/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/07/2024 |
70.50
|
140,500 | 71.50 | 71.50 | 70.20 | 2,500 | 17,200 | -1.0 | |
11/07/2024 |
70.90
|
133,700 | 71.99 | 71.99 | 70.90 | 0 | 0 | 0 | |
10/07/2024 |
71.00
|
213,700 | 72.97 | 73.07 | 71.00 | 5,500 | 19,100 | -1.0 | |
09/07/2024 |
72.38
|
163,100 | 71.89 | 72.38 | 71.89 | 0 | 2,500 | -0.2 | |
08/07/2024 |
71.89
|
178,400 | 71.29 | 71.89 | 71.20 | 0 | 1,500 | -0.1 | |
05/07/2024 |
71.00
|
204,000 | 71.00 | 71.69 | 70.70 | 10,300 | 5,500 | 0.3 | |
04/07/2024 |
70.60
|
127,100 | 71.29 | 71.49 | 70.60 | 12,500 | 0 | 0.9 | |
03/07/2024 |
71.29
|
231,200 | 71.00 | 71.49 | 70.21 | 12,200 | 0 | 0.9 | |
02/07/2024 |
70.70
|
237,300 | 71.69 | 71.69 | 70.60 | 200 | 10,300 | -0.7 | |
01/07/2024 |
70.80
|
270,200 | 70.31 | 71.79 | 70.21 | 46,000 | 12,500 | 2.4 | |
28/06/2024 |
70.11
|
190,500 | 71.59 | 71.89 | 70.11 | 5,100 | 12,201 | -0.5 | |
27/06/2024 |
71.10
|
99,000 | 71.00 | 71.69 | 71.00 | 17,600 | 200 | 1.3 | |
26/06/2024 |
71.59
|
185,300 | 71.59 | 71.99 | 70.60 | 27,200 | 46,000 | -1.4 | |
25/06/2024 |
71.20
|
128,300 | 71.10 | 71.69 | 71.10 | 1,800 | 4,400 | -0.2 | |
24/06/2024 |
72.08
|
543,500 | 73.07 | 73.96 | 71.00 | 5,900 | 18,300 | -0.9 | |
21/06/2024 |
74.06
|
116,000 | 74.35 | 74.55 | 73.56 | 71,000 | 4,700 | 5.0 | |
20/06/2024 |
74.35
|
456,900 | 72.97 | 75.73 | 70.01 | 63,100 | 24,300 | 2.9 | |
19/06/2024 |
72.97
|
144,200 | 73.17 | 73.76 | 72.18 | 53,400 | 1,500 | 3.8 | |
18/06/2024 |
73.17
|
183,700 | 71.20 | 73.17 | 71.20 | 78,400 | 3,000 | 5.5 | |
17/06/2024 |
71.59
|
193,000 | 72.48 | 72.48 | 71.10 | 700 | 9,000 | -0.6 | |
14/06/2024 |
72.48
|
145,300 | 75.24 | 75.44 | 72.48 | 13,800 | 3,090 | 0.8 | |
13/06/2024 |
75.44
|
168,200 | 75.14 | 75.44 | 73.86 | 0 | 0 | 0 | |
12/06/2024 |
74.84
|
531,800 | 71.99 | 75.14 | 71.99 | 259,500 | 53,500 | 15.4 | |
11/06/2024 |
72.38
|
154,300 | 73.27 | 73.46 | 72.18 | 57,000 | 18,472 | 2.8 | |
10/06/2024 |
72.97
|
353,200 | 72.28 | 72.97 | 71.29 | 44,100 | 25,000 | 1.4 | |
07/06/2024 |
71.99
|
228,100 | 71.69 | 72.48 | 71.59 | 82,200 | 57,100 | 1.8 | |
06/06/2024 |
71.89
|
321,600 | 71.39 | 73.46 | 71.29 | 50,400 | 31,300 | 1.4 | |
05/06/2024 |
71.49
|
211,700 | 71.99 | 72.68 | 71.49 | 34,200 | 5,000 | 2.1 | |
04/06/2024 |
72.08
|
547,300 | 71.89 | 73.46 | 71.00 | 164,100 | 157,397 | 0.5 | |
03/06/2024 |
71.00
|
238,600 | 72.38 | 72.38 | 71.00 | 700 | 51,700 | -3.7 | |
31/05/2024 |
71.29
|
261,700 | 72.08 | 72.38 | 71.10 | 16,500 | 67,900 | -3.7 | |
30/05/2024 |
72.08
|
813,800 | 69.82 | 72.48 | 69.72 | 100,400 | 271,400 | -12.4 | |
29/05/2024 |
69.91
|
867,700 | 69.22 | 71.49 | 68.63 | 113,100 | 177,300 | -4.6 | |
28/05/2024 |
69.32
|
370,400 | 68.14 | 69.72 | 68.14 | 152,700 | 143,000 | 0.7 | |
27/05/2024 |
68.04
|
293,900 | 68.93 | 70.41 | 68.04 | 35,800 | 66,000 | -2.1 | |
24/05/2024 |
68.93
|
369,300 | 69.91 | 71.20 | 67.65 | 29,900 | 13,000 | 1.2 | |
23/05/2024 |
70.31
|
911,000 | 68.73 | 71.49 | 68.44 | 109,382 | 287,200 | -12.7 | |
22/05/2024 |
68.44
|
277,000 | 69.03 | 69.82 | 68.14 | 120,500 | 35,800 | 5.9 | |
21/05/2024 |
69.03
|
186,100 | 68.34 | 69.03 | 67.84 | 4,800 | 29,900 | -1.7 | |
20/05/2024 |
68.34
|
537,600 | 70.21 | 70.31 | 68.04 | 27,600 | 41,800 | -1.0 | |
17/05/2024 |
69.91
|
488,500 | 70.21 | 70.70 | 69.13 | 64,500 | 160,200 | -6.8 | |
16/05/2024 |
70.01
|
331,200 | 69.91 | 70.51 | 69.52 | 33,700 | 32,607 | 0.1 | |
15/05/2024 |
69.22
|
428,800 | 69.22 | 70.90 | 69.03 | 63,600 | 27,600 | 2.6 | |
14/05/2024 |
69.22
|
238,100 | 68.63 | 69.52 | 68.04 | 47,900 | 12,300 | 2.5 | |
13/05/2024 |
68.63
|
224,400 | 68.63 | 69.72 | 67.55 | 23,200 | 8,800 | 1.0 | |
10/05/2024 |
68.53
|
278,400 | 69.32 | 69.91 | 68.14 | 35,500 | 5,800 | 2.1 | |
09/05/2024 |
69.42
|
462,600 | 70.90 | 71.79 | 68.53 | 175,100 | 216,700 | -3.0 | |
08/05/2024 |
69.91
|
440,200 | 69.13 | 70.01 | 68.04 | 15,000 | 13,300 | 0.1 | |
07/05/2024 |
69.32
|
532,900 | 68.44 | 71.00 | 67.65 | 130,600 | 92,300 | 2.7 | |
06/05/2024 |
68.04
|
403,200 | 68.04 | 69.13 | 67.65 | 4,800 | 50,300 | -3.1 | |
03/05/2024 |
67.94
|
1,447,700 | 64.10 | 68.14 | 64.10 | 66,100 | 15,000 | 3.4 | |
02/05/2024 |
63.70
|
227,800 | 63.41 | 64.10 | 62.42 | 500 | 130,600 | -8.3 | |
26/04/2024 |
63.41
|
218,300 | 62.62 | 64.59 | 62.62 | 1,200 | 4,800 | -0.2 |