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) |
-1.50 | -2.59% | 15,646,800 | -560,784 | -32.1 |
55.30
58
56.50
|
2 tháng
(2024-07-22) |
0.80 | 1.44% | 33,494,900 | -1,406,167 | -76.8 |
52
58
56.50
|
3 tháng
(2024-06-21) |
-2.98 | -5.02% | 51,173,400 | -4,235,013 | -240.3 |
52
59.48
56.50
|
6 tháng
(2024-03-25) |
1.37 | 2.48% | 124,881,400 | -2,717,315 | -134.0 |
50.78
65.67
56.50
|
12 tháng
(2023-09-25) |
-15.27 | -21.28% | 223,102,000 | -19,458,662 | -1,132.2 |
50.78
71.77
56.50
|
24 tháng
(2022-09-30) |
-28.35 | -33.42% | 267,735,900 | -24,876,722 | -1,944.8 |
50.78
91.76
56.50
|
36 tháng
(2021-10-05) |
-15.53 | -21.56% | 304,924,800 | -24,650,682 | -1,800.1 |
50.78
91.76
56.50
|
60 tháng
(2019-10-16) |
-54.22 | -48.97% | 365,551,310 | -28,652,448 | -2,488.2 |
50.78
112.89
56.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
56.50
|
358,900 | 56.30 | 56.70 | 56.20 | 163,200 | 8,090 | 8.5 | |
18/09/2024 |
56.10
|
466,900 | 56.50 | 56.60 | 56.10 | 137,860 | 185,600 | -2.7 | |
17/09/2024 |
56.50
|
361,500 | 55.70 | 56.50 | 55.70 | 113,700 | 9,100 | 5.8 | |
16/09/2024 |
55.80
|
567,100 | 55.70 | 56.40 | 55.70 | 0 | 0 | 0 | |
13/09/2024 |
56.10
|
538,100 | 55.50 | 56.30 | 55.50 | 305,500 | 63,500 | 13.6 | |
12/09/2024 |
55.40
|
625,800 | 56.40 | 56.50 | 55.30 | 50,300 | 233,100 | -10.2 | |
11/09/2024 |
55.40
|
649,500 | 55.70 | 55.70 | 55 | 64,900 | 21,920 | 2.4 | |
10/09/2024 |
55.30
|
1,289,900 | 56.60 | 56.90 | 55.30 | 92,900 | 364,700 | -15.2 | |
09/09/2024 |
56.20
|
1,129,500 | 56.70 | 56.90 | 55.60 | 164,000 | 35,800 | 7.2 | |
06/09/2024 |
56.70
|
454,100 | 57 | 57.30 | 56.70 | 38,200 | 17,800 | 1.2 | |
05/09/2024 |
57
|
824,400 | 57.30 | 58.20 | 56.70 | 17,900 | 96,200 | -4.5 | |
04/09/2024 |
57.20
|
698,100 | 57.20 | 57.70 | 57 | 33,600 | 104,500 | -4.1 | |
30/08/2024 |
57.50
|
1,404,900 | 57.70 | 58.50 | 57.40 | 126,343 | 299,400 | -9.9 | |
29/08/2024 |
57.40
|
824,600 | 57.40 | 58.20 | 57.40 | 163,400 | 218,600 | -3.2 | |
28/08/2024 |
57.40
|
997,600 | 57.10 | 58.10 | 57 | 59,500 | 174,491 | -6.6 | |
27/08/2024 |
57
|
692,700 | 56.70 | 57.40 | 56.70 | 4,030 | 75,300 | -4.1 | |
26/08/2024 |
56.70
|
578,500 | 56.90 | 57.70 | 56.70 | 44,800 | 78,100 | -1.9 | |
23/08/2024 |
56.90
|
651,200 | 56.60 | 57.50 | 56.60 | 160,400 | 189,900 | -1.7 | |
22/08/2024 |
57
|
785,800 | 57.60 | 57.80 | 56.60 | 13,724 | 165,600 | -8.7 | |
21/08/2024 |
57.40
|
777,500 | 58 | 58 | 57.20 | 24,100 | 45,740 | -1.2 | |
20/08/2024 |
58
|
970,200 | 57.80 | 58.50 | 57.30 | 173,300 | 119,700 | 3.1 | |
19/08/2024 |
57.80
|
1,178,400 | 56.30 | 57.80 | 56.10 | 215,200 | 199,400 | 0.9 | |
16/08/2024 |
56.30
|
946,500 | 55.60 | 56.50 | 55.50 | 281,500 | 69,900 | 11.9 | |
15/08/2024 |
55.70
|
899,700 | 55.80 | 56.50 | 55.70 | 263,000 | 200,600 | 3.5 | |
14/08/2024 |
55.70
|
1,649,400 | 54.40 | 56.70 | 54.30 | 419,200 | 121,900 | 16.5 | |
13/08/2024 |
54.30
|
732,900 | 54.50 | 54.80 | 53.80 | 134,000 | 125,400 | 0.4 | |
12/08/2024 |
54
|
542,700 | 53.80 | 54.40 | 53.40 | 115,300 | 164,400 | -2.7 | |
09/08/2024 |
53.60
|
471,000 | 53.40 | 54.20 | 53.30 | 26,800 | 186,400 | -8.5 | |
08/08/2024 |
52.80
|
892,100 | 53 | 53.80 | 52.80 | 70,100 | 369,800 | -16.0 | |
07/08/2024 |
52.90
|
704,300 | 53.90 | 53.90 | 52.70 | 71,400 | 232,600 | -8.5 | |
06/08/2024 |
53.30
|
738,500 | 52.80 | 54 | 52.10 | 74,700 | 142,540 | -3.6 | |
05/08/2024 |
52
|
1,609,500 | 54.70 | 54.90 | 52 | 175,100 | 76,500 | 5.2 | |
02/08/2024 |
55.10
|
597,000 | 55 | 55.40 | 54.50 | 20,500 | 38,920 | -1.0 | |
01/08/2024 |
55
|
1,285,700 | 55.80 | 57.50 | 55 | 172,764 | 226,400 | -2.9 | |
31/07/2024 |
55.40
|
926,300 | 54.80 | 55.60 | 54.70 | 16,092 | 141,300 | -6.9 | |
30/07/2024 |
54.80
|
714,700 | 54.70 | 55.50 | 54.70 | 110,900 | 301,000 | -10.5 | |
29/07/2024 |
54.90
|
427,300 | 55.50 | 55.60 | 54.90 | 7,910 | 159,600 | -8.4 | |
26/07/2024 |
55
|
1,302,400 | 54.70 | 55.70 | 54.50 | 362,800 | 322,400 | 2.3 | |
25/07/2024 |
54
|
416,200 | 54.90 | 54.90 | 53.70 | 12,200 | 224,000 | -11.4 | |
24/07/2024 |
54.60
|
383,300 | 54.90 | 54.90 | 53.90 | 49,925 | 70,200 | -1.1 | |
23/07/2024 |
54.70
|
439,700 | 55.70 | 55.70 | 54.70 | 139,600 | 194,614 | -3.0 | |
22/07/2024 |
55.70
|
990,500 | 55.20 | 56.50 | 54.70 | 161,700 | 178,200 | -1.0 | |
19/07/2024 |
55.20
|
728,700 | 54.30 | 55.30 | 54.30 | 328,800 | 9,100 | 17.6 | |
18/07/2024 |
54.30
|
1,203,600 | 54.20 | 55.50 | 53.50 | 3,560,320 | 544,400 | 161.6 | |
17/07/2024 |
54
|
1,128,200 | 55.80 | 56.10 | 53.70 | 77,600 | 62,300 | 0.8 | |
16/07/2024 |
55.80
|
888,900 | 55.80 | 56.10 | 55.60 | 278,000 | 205,500 | 4.0 | |
15/07/2024 |
55.80
|
402,500 | 56.40 | 56.40 | 55.70 | 31,720 | 3,226,420 | -178.6 | |
12/07/2024 |
56
|
481,400 | 56.50 | 56.50 | 55.70 | 332,800 | 442,900 | -6.2 | |
11/07/2024 |
56.30
|
561,000 | 56.90 | 56.90 | 56.20 | 0 | 0 | 0 | |
10/07/2024 |
56.40
|
584,100 | 57.40 | 57.60 | 56.40 | 35,400 | 119,900 | -4.8 | |
09/07/2024 |
57.30
|
1,503,200 | 56.50 | 58.50 | 55.70 | 889,400 | 305,200 | 34.0 | |
08/07/2024 |
56.40
|
1,317,900 | 58 | 58 | 55.70 | 12,200 | 3,492,000 | -195.0 | |
05/07/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
05/07/2024 |
58
|
1,112,800 | 59.50 | 59.60 | 58 | 183,400 | 361,740 | -10.4 | |
04/07/2024 |
59.00
|
679,800 | 60.06 | 60.06 | 59.00 | 173,200 | 180,700 | -0.5 | |
03/07/2024 |
59.48
|
450,400 | 59.29 | 59.48 | 59.00 | 46,300 | 16,600 | 1.8 | |
02/07/2024 |
59.19
|
424,800 | 59.00 | 59.19 | 58.71 | 3,200 | 44,700 | -2.5 | |
01/07/2024 |
58.90
|
278,900 | 58.61 | 58.90 | 58.23 | 27,000 | 63,800 | -2.2 | |
28/06/2024 |
58.03
|
947,400 | 59.00 | 59.29 | 58.03 | 276,270 | 345,274 | -4.1 | |
27/06/2024 |
58.61
|
1,076,400 | 58.42 | 59.68 | 57.94 | 297,700 | 280,400 | 1.1 | |
26/06/2024 |
58.03
|
848,100 | 58.61 | 58.81 | 57.84 | 247,300 | 194,391 | 3.2 | |
25/06/2024 |
58.61
|
1,150,200 | 59.48 | 59.77 | 57.36 | 72,600 | 299,431 | -13.8 | |
24/06/2024 |
59.48
|
950,000 | 60.06 | 60.84 | 58.71 | 734,600 | 77,900 | 40.4 | |
21/06/2024 |
59.48
|
960,200 | 60.55 | 60.74 | 59.48 | 232,700 | 396,700 | -10.1 | |
20/06/2024 |
60.06
|
947,800 | 60.26 | 60.74 | 58.61 | 82,000 | 84,600 | -0.2 | |
19/06/2024 |
59.97
|
1,464,400 | 61.51 | 61.80 | 59.77 | 69,350 | 234,940 | -10.4 | |
18/06/2024 |
61.51
|
739,100 | 61.71 | 61.90 | 61.13 | 4,400 | 57,720 | -3.4 | |
17/06/2024 |
61.51
|
1,936,900 | 61.32 | 62.29 | 60.55 | 1,508,500 | 96,900 | 89.8 | |
14/06/2024 |
61.32
|
3,852,700 | 62.68 | 62.97 | 60.55 | 299,500 | 561,640 | -16.5 | |
13/06/2024 |
63.45
|
1,816,900 | 65.09 | 65.09 | 63.35 | 0 | 0 | 0 | |
12/06/2024 |
64.80
|
1,706,900 | 65.38 | 65.38 | 64.22 | 424,915 | 524,600 | -6.6 | |
11/06/2024 |
65.38
|
1,730,800 | 65.48 | 65.96 | 64.51 | 600,500 | 149,420 | 30.3 | |
10/06/2024 |
65.48
|
2,027,900 | 66.35 | 66.35 | 64.71 | 755,929 | 630,200 | 8.4 | |
07/06/2024 |
65.67
|
2,577,800 | 63.45 | 67.12 | 63.45 | 664,900 | 397,900 | 17.8 | |
06/06/2024 |
63.35
|
2,270,100 | 64.32 | 66.25 | 63.06 | 255,500 | 139,800 | 7.7 | |
05/06/2024 |
63.45
|
2,896,100 | 59.97 | 63.45 | 59.77 | 409,000 | 122,600 | 17.9 | |
04/06/2024 |
59.39
|
2,338,200 | 57.74 | 59.68 | 57.55 | 500,200 | 44,080 | 27.8 | |
03/06/2024 |
57.45
|
1,128,600 | 57.07 | 58.13 | 56.78 | 111,700 | 9,200 | 6.1 | |
31/05/2024 |
56.39
|
1,492,400 | 57.36 | 57.36 | 56.39 | 96,500 | 88,300 | 0.5 | |
30/05/2024 |
57.36
|
1,667,200 | 57.65 | 58.03 | 56.39 | 138,110 | 54,000 | 4.9 | |
29/05/2024 |
58.52
|
1,467,500 | 59.00 | 59.29 | 58.32 | 160,980 | 90,950 | 4.2 | |
28/05/2024 |
59.00
|
2,525,000 | 56.78 | 59.00 | 56.49 | 173,505 | 115,630 | 3.6 | |
27/05/2024 |
56.58
|
654,000 | 56.10 | 56.68 | 56.10 | 97,451 | 24,800 | 4.2 | |
24/05/2024 |
56.10
|
1,322,500 | 57.55 | 57.55 | 55.90 | 77,600 | 63,400 | 0.9 | |
23/05/2024 |
57.55
|
1,912,100 | 55.90 | 57.74 | 55.61 | 282,910 | 115,600 | 9.7 | |
22/05/2024 |
55.61
|
927,200 | 56.39 | 56.68 | 55.61 | 17,090 | 139,000 | -7.0 | |
21/05/2024 |
56.10
|
1,171,200 | 55.90 | 56.87 | 55.61 | 71,400 | 286,120 | -12.5 | |
20/05/2024 |
55.90
|
669,100 | 56.19 | 56.87 | 55.90 | 30,100 | 85,600 | -3.2 | |
17/05/2024 |
56.19
|
1,434,500 | 55.90 | 56.97 | 55.61 | 89,600 | 230,100 | -8.2 | |
16/05/2024 |
55.61
|
769,400 | 55.81 | 56.19 | 55.61 | 198,320 | 174,600 | 1.4 | |
15/05/2024 |
55.71
|
896,300 | 55.32 | 56.10 | 55.32 | 326,830 | 17,900 | 17.9 | |
14/05/2024 |
55.23
|
479,300 | 55.13 | 55.61 | 55.03 | 170,600 | 57,600 | 6.5 | |
13/05/2024 |
55.03
|
725,700 | 55.71 | 56.00 | 54.84 | 109,000 | 117,440 | -0.5 | |
10/05/2024 |
55.71
|
784,000 | 55.81 | 56.19 | 55.42 | 182,100 | 42,300 | 8.1 | |
09/05/2024 |
55.71
|
1,040,100 | 56.97 | 57.07 | 55.61 | 89,400 | 152,000 | -3.7 | |
08/05/2024 |
56.97
|
2,243,700 | 55.71 | 58.03 | 55.13 | 896,200 | 292,100 | 35.5 | |
07/05/2024 |
55.81
|
913,700 | 55.13 | 56.00 | 54.65 | 151,900 | 33,400 | 6.8 | |
06/05/2024 |
55.13
|
884,900 | 54.84 | 55.61 | 54.65 | 91,030 | 70,400 | 1.2 | |
03/05/2024 |
54.84
|
784,800 | 55.13 | 55.23 | 54.74 | 238,118 | 38,300 | 11.3 | |
02/05/2024 |
54.74
|
1,580,600 | 52.81 | 54.84 | 52.71 | 853,300 | 235,500 | 34.8 | |
26/04/2024 |
52.62
|
705,300 | 52.62 | 53.49 | 52.33 | 268,100 | 242,600 | 1.4 |