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) |
-1.90 | -2.69% | 181,200 | 0 | 0 |
68
71.30
68.80
|
2 tháng
(2024-07-22) |
-22.70 | -24.81% | 623,500 | 0 | 0 |
66.10
91.50
68.80
|
3 tháng
(2024-06-21) |
-16.60 | -19.44% | 1,326,500 | 0 | 0 |
66.10
95
68.80
|
6 tháng
(2024-03-25) |
9.54 | 16.10% | 3,534,586 | 0 | 0 |
59.26
95
68.80
|
12 tháng
(2023-09-25) |
31.40 | 83.96% | 6,022,375 | 0 | 0 |
36.43
95
68.80
|
24 tháng
(2022-09-30) |
47.87 | 228.76% | 8,365,776 | -8,400 | -0.2 |
12.63
95
68.80
|
36 tháng
(2021-10-05) |
47.36 | 220.88% | 11,539,528 | 10,200 | 0.4 |
12.53
95
68.80
|
60 tháng
(2019-10-16) |
61.92 | 900.71% | 13,415,304 | 15,900 | 0.6 |
5.86
95
68.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
68.80
|
8,100 | 68 | 68.80 | 67.50 | 0 | 0 | 0 | |
18/09/2024 |
68
|
1,300 | 68 | 69.50 | 68 | 0 | 0 | 0 | |
17/09/2024 |
68
|
24,400 | 68.30 | 68.30 | 67 | 0 | 0 | 0 | |
16/09/2024 |
68.30
|
13,200 | 61.70 | 68.80 | 61.70 | 0 | 0 | 0 | |
13/09/2024 |
68.50
|
1,300 | 69 | 69 | 68.50 | 0 | 0 | 0 | |
12/09/2024 |
69.20
|
1,900 | 69.50 | 70 | 69.10 | 0 | 0 | 0 | |
11/09/2024 |
68.10
|
4,800 | 68.20 | 68.20 | 67.40 | 0 | 0 | 0 | |
10/09/2024 |
68.20
|
5,600 | 68.40 | 68.40 | 68 | 0 | 0 | 0 | |
09/09/2024 |
68.30
|
14,700 | 69.10 | 69.30 | 68.20 | 0 | 0 | 0 | |
06/09/2024 |
69.50
|
6,800 | 69.60 | 69.60 | 69.10 | 0 | 0 | 0 | |
05/09/2024 |
69.60
|
24,300 | 69.60 | 70 | 69.50 | 0 | 0 | 0 | |
04/09/2024 |
69.50
|
9,800 | 70.70 | 70.70 | 69.50 | 0 | 0 | 0 | |
30/08/2024 |
70.70
|
11,000 | 70.90 | 71.30 | 70.70 | 0 | 0 | 0 | |
29/08/2024 |
71.10
|
5,800 | 70.60 | 71.10 | 70.60 | 0 | 0 | 0 | |
28/08/2024 |
70.90
|
14,900 | 71 | 71 | 70.50 | 0 | 0 | 0 | |
27/08/2024 |
70.40
|
4,600 | 70.10 | 70.90 | 70.10 | 0 | 0 | 0 | |
26/08/2024 |
70.90
|
4,600 | 71 | 71 | 70.70 | 0 | 0 | 0 | |
23/08/2024 |
71.20
|
5,500 | 71.20 | 71.20 | 70.50 | 0 | 0 | 0 | |
22/08/2024 |
71.10
|
4,000 | 71 | 71.10 | 70.60 | 0 | 0 | 0 | |
21/08/2024 |
71.30
|
10,800 | 70.80 | 71.60 | 70.10 | 0 | 0 | 0 | |
20/08/2024 |
70.70
|
3,800 | 71 | 71.10 | 70.70 | 0 | 0 | 0 | |
19/08/2024 |
71
|
11,400 | 70.50 | 71.70 | 69.40 | 0 | 0 | 0 | |
16/08/2024 |
70.50
|
6,300 | 68.10 | 70.50 | 68 | 0 | 0 | 0 | |
15/08/2024 |
68.50
|
16,500 | 70 | 70 | 68.50 | 0 | 0 | 0 | |
14/08/2024 |
70
|
4,900 | 71 | 71 | 70 | 0 | 0 | 0 | |
13/08/2024 |
70.70
|
5,100 | 71.50 | 71.50 | 70.50 | 0 | 0 | 0 | |
12/08/2024 |
72.50
|
14,400 | 70.90 | 72.50 | 70.90 | 0 | 0 | 0 | |
09/08/2024 |
70.90
|
7,700 | 69.90 | 70.90 | 69.90 | 0 | 0 | 0 | |
08/08/2024 |
69.90
|
6,600 | 71.50 | 71.50 | 69.80 | 0 | 0 | 0 | |
07/08/2024 |
70
|
12,400 | 67.80 | 70 | 67.80 | 0 | 0 | 0 | |
06/08/2024 |
67.80
|
25,700 | 66.10 | 68.40 | 66.10 | 0 | 0 | 0 | |
05/08/2024 |
66.10
|
40,100 | 68 | 70 | 65.70 | 0 | 0 | 0 | |
02/08/2024 |
69.40
|
38,900 | 71 | 71 | 69.10 | 0 | 0 | 0 | |
01/08/2024 |
71.40
|
33,900 | 75.60 | 75.60 | 71 | 0 | 0 | 0 | |
31/07/2024 |
75.60
|
55,600 | 72 | 75.90 | 70.30 | 0 | 0 | 0 | |
30/07/2024 |
78.10
|
52,100 | 78.10 | 78.10 | 78.10 | 0 | 0 | 0 | |
29/07/2024 |
86.70
|
23,500 | 89 | 89 | 86.70 | 0 | 0 | 0 | |
26/07/2024 |
89
|
9,200 | 88 | 89.60 | 88 | 0 | 0 | 0 | |
25/07/2024 |
89.80
|
19,600 | 89.10 | 89.80 | 87.60 | 0 | 0 | 0 | |
24/07/2024 |
89.90
|
17,700 | 89 | 89.90 | 86.10 | 0 | 0 | 0 | |
23/07/2024 |
89.20
|
12,000 | 90.50 | 91.30 | 89.10 | 0 | 0 | 0 | |
22/07/2024 |
91.50
|
28,700 | 94.90 | 95 | 90 | 0 | 0 | 0 | |
19/07/2024 |
95
|
6,100 | 94 | 97 | 93 | 0 | 0 | 0 | |
18/07/2024 |
92.50
|
13,600 | 94 | 94.90 | 91.10 | 0 | 0 | 0 | |
17/07/2024 |
93.90
|
76,800 | 94 | 99.90 | 91 | 0 | 0 | 0 | |
16/07/2024 |
93
|
47,300 | 91.80 | 93 | 91 | 0 | 0 | 0 | |
15/07/2024 |
91.30
|
54,800 | 87.70 | 92.50 | 87.50 | 0 | 0 | 0 | |
12/07/2024 |
87.60
|
11,000 | 88.60 | 88.90 | 87.40 | 0 | 0 | 0 | |
11/07/2024 |
88.20
|
39,200 | 90 | 91.50 | 88.20 | 0 | 0 | 0 | |
10/07/2024 |
90.30
|
66,800 | 84.10 | 90.30 | 84.10 | 0 | 0 | 0 | |
09/07/2024 |
84.10
|
42,300 | 74.30 | 85 | 74.30 | 0 | 0 | 0 | |
08/07/2024 |
82.50
|
53,500 | 82.30 | 83.40 | 82.30 | 0 | 0 | 0 | |
05/07/2024 |
83.40
|
13,800 | 83 | 84 | 82 | 0 | 0 | 0 | |
04/07/2024 |
82
|
28,100 | 82 | 82.30 | 80.60 | 0 | 0 | 0 | |
03/07/2024 |
82
|
40,200 | 83.10 | 83.10 | 82 | 0 | 0 | 0 | |
02/07/2024 |
83.10
|
25,000 | 81.50 | 84.80 | 81.10 | 0 | 0 | 0 | |
01/07/2024 |
81.90
|
18,700 | 83.50 | 83.50 | 80.50 | 0 | 0 | 0 | |
28/06/2024 |
84
|
13,100 | 85 | 89.20 | 83.50 | 0 | 0 | 0 | |
27/06/2024 |
84
|
37,500 | 84 | 84.50 | 83.10 | 0 | 0 | 0 | |
26/06/2024 |
84
|
11,400 | 83.10 | 85.80 | 82.60 | 0 | 0 | 0 | |
25/06/2024 |
85
|
18,400 | 82 | 85 | 82 | 0 | 0 | 0 | |
24/06/2024 |
82
|
39,400 | 84.20 | 85.40 | 82 | 0 | 0 | 0 | |
21/06/2024 |
85.40
|
46,000 | 80.40 | 86.30 | 80.40 | 0 | 0 | 0 | |
20/06/2024 |
80.40
|
26,000 | 79.10 | 80.40 | 79.10 | 0 | 0 | 0 | |
19/06/2024 |
79.10
|
34,100 | 79.30 | 79.50 | 78.50 | 0 | 0 | 0 | |
18/06/2024 |
79.40
|
31,600 | 77.30 | 79.90 | 77.30 | 0 | 0 | 0 | |
17/06/2024 |
77.30
|
19,500 | 77.20 | 78 | 76.30 | 0 | 0 | 0 | |
14/06/2024 |
77.30
|
7,800 | 77.60 | 77.90 | 76.90 | 0 | 0 | 0 | |
13/06/2024 |
78.80
|
15,600 | 76.40 | 79 | 76.40 | 0 | 0 | 0 | |
12/06/2024 |
76.70
|
26,400 | 74.10 | 76.70 | 74 | 0 | 0 | 0 | |
11/06/2024 |
74.80
|
14,600 | 74.80 | 74.80 | 73.60 | 0 | 0 | 0 | |
10/06/2024 |
74.80
|
20,800 | 74 | 75.50 | 67.90 | 0 | 0 | 0 | |
07/06/2024 |
74.40
|
27,200 | 73.60 | 74.90 | 72.80 | 0 | 0 | 0 | |
06/06/2024 |
74.10
|
23,000 | 77 | 77 | 72 | 0 | 0 | 0 | |
05/06/2024 |
76.30
|
37,900 | 79 | 82.60 | 76.30 | 0 | 0 | 0 | |
04/06/2024 |
75.10
|
77,100 | 68.30 | 75.10 | 68.30 | 0 | 0 | 0 | |
03/06/2024 |
68.30
|
26,300 | 68 | 69.50 | 67.80 | 0 | 0 | 0 | |
31/05/2024 |
67.50
|
6,500 | 68.30 | 68.30 | 67 | 0 | 0 | 0 | |
30/05/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
30/05/2024 |
68.30
|
30,700 | 68.10 | 68.30 | 67.30 | 0 | 0 | 0 | |
29/05/2024 |
68.00
|
43,000 | 68.68 | 69.55 | 68.00 | 0 | 0 | 0 | |
28/05/2024 |
68.49
|
19,000 | 69.07 | 69.07 | 68.00 | 0 | 0 | 0 | |
27/05/2024 |
69.07
|
38,300 | 67.42 | 69.07 | 67.42 | 0 | 0 | 0 | |
24/05/2024 |
66.83
|
30,000 | 67.81 | 67.81 | 65.09 | 0 | 0 | 0 | |
23/05/2024 |
67.81
|
27,800 | 67.81 | 68.00 | 67.13 | 0 | 0 | 0 | |
22/05/2024 |
68.10
|
40,300 | 68.10 | 68.97 | 68.00 | 0 | 0 | 0 | |
21/05/2024 |
69.26
|
14,700 | 70.53 | 70.62 | 68.97 | 0 | 0 | 0 | |
20/05/2024 |
70.62
|
56,600 | 68.49 | 70.62 | 68.00 | 0 | 0 | 0 | |
17/05/2024 |
68.49
|
24,000 | 68.00 | 69.36 | 68.00 | 0 | 0 | 0 | |
16/05/2024 |
68.00
|
15,700 | 69.26 | 69.36 | 67.81 | 0 | 0 | 0 | |
15/05/2024 |
69.26
|
12,900 | 67.90 | 69.75 | 67.90 | 0 | 0 | 0 | |
14/05/2024 |
69.17
|
22,600 | 70.91 | 70.91 | 69.17 | 0 | 0 | 0 | |
13/05/2024 |
70.91
|
9,700 | 72.27 | 72.27 | 70.91 | 0 | 0 | 0 | |
10/05/2024 |
72.27
|
13,700 | 71.89 | 72.57 | 71.40 | 0 | 0 | 0 | |
09/05/2024 |
72.37
|
36,800 | 71.89 | 73.83 | 71.21 | 0 | 0 | 0 | |
08/05/2024 |
70.91
|
17,300 | 69.94 | 71.21 | 69.17 | 0 | 0 | 0 | |
07/05/2024 |
69.94
|
24,200 | 69.94 | 72.76 | 68.97 | 0 | 0 | 0 | |
06/05/2024 |
68.97
|
49,800 | 68.00 | 69.85 | 66.64 | 0 | 0 | 0 | |
03/05/2024 |
68.00
|
35,800 | 69.94 | 69.94 | 64.11 | 0 | 0 | 0 | |
02/05/2024 |
68.97
|
125,500 | 63.53 | 70.43 | 63.43 | 0 | 0 | 0 | |
26/04/2024 |
70.43
|
175,700 | 77.71 | 77.71 | 70.43 | 0 | 0 | 0 |