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 | 1.30% | 28,900 | -300 | -0.0 |
75.60
78.80
78.20
|
2 tháng
(2024-07-22) |
-0.40 | -0.51% | 59,400 | -4,000 | -0.3 |
75
79.50
78.20
|
3 tháng
(2024-06-21) |
-2.80 | -3.46% | 144,700 | -2,390 | -0.2 |
75
85.30
78.20
|
6 tháng
(2024-03-25) |
-2.18 | -2.71% | 261,200 | 28,978 | 2.3 |
75
85.30
78.20
|
12 tháng
(2023-09-25) |
-3.73 | -4.55% | 596,000 | 146,268 | 12.4 |
72.88
85.30
78.20
|
24 tháng
(2022-09-30) |
-9.82 | -11.15% | 1,207,300 | 382,907 | 37.0 |
72.88
91.15
78.20
|
36 tháng
(2021-10-05) |
-3.31 | -4.06% | 3,765,600 | 1,336,908 | 150.2 |
72.88
94.38
78.20
|
60 tháng
(2019-10-16) |
31.89 | 68.86% | 8,798,810 | 797,588 | 121.9 |
38.69
94.38
78.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
78.20
|
400 | 78.30 | 78.30 | 76.30 | 0 | 0 | 0 | |
18/09/2024 |
78.30
|
5,100 | 77.40 | 78.30 | 77.40 | 0 | 0 | 0 | |
17/09/2024 |
77.40
|
4,400 | 77.50 | 77.50 | 77.30 | 0 | 0 | 0 | |
16/09/2024 |
78
|
300 | 78 | 78 | 78 | 0 | 0 | 0 | |
13/09/2024 |
76.30
|
0 | 76.30 | 76.30 | 76.30 | 0 | 0 | 0 | |
12/09/2024 |
76.30
|
400 | 76.40 | 76.40 | 76.30 | 0 | 0 | 0 | |
11/09/2024 |
77.50
|
1,300 | 77.50 | 77.50 | 77.50 | 0 | 0 | 0 | |
10/09/2024 |
77.50
|
400 | 77.50 | 77.50 | 77.50 | 0 | 0 | 0 | |
09/09/2024 |
77.50
|
6,100 | 77.50 | 77.50 | 77 | 0 | 0 | 0 | |
06/09/2024 |
77.90
|
300 | 77.90 | 77.90 | 77.90 | 0 | 200 | -0.0 | |
05/09/2024 |
77.90
|
1,500 | 78 | 78 | 77.60 | 0 | 0 | 0 | |
04/09/2024 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 | |
30/08/2024 |
78
|
500 | 77.80 | 78 | 77.80 | 0 | 100 | -0.0 | |
29/08/2024 |
77
|
1,200 | 78.70 | 78.70 | 77 | 0 | 0 | 0 | |
28/08/2024 |
78.80
|
200 | 78.80 | 78.80 | 78.80 | 0 | 0 | 0 | |
27/08/2024 |
75.60
|
200 | 76.50 | 76.50 | 75.60 | 0 | 0 | 0 | |
26/08/2024 |
78.70
|
400 | 78.90 | 78.90 | 78.70 | 0 | 0 | 0 | |
23/08/2024 |
77.60
|
200 | 77 | 77.60 | 77 | 0 | 0 | 0 | |
22/08/2024 |
77
|
5,200 | 77.10 | 77.10 | 76.50 | 0 | 0 | 0 | |
21/08/2024 |
77
|
500 | 77.50 | 78 | 77 | 0 | 0 | 0 | |
20/08/2024 |
77.20
|
300 | 77.20 | 77.20 | 77.20 | 0 | 0 | 0 | |
19/08/2024 |
77.20
|
4,600 | 78.20 | 78.20 | 77 | 0 | 0 | 0 | |
16/08/2024 |
78.40
|
1,200 | 78 | 78.40 | 77.50 | 0 | 100 | -0.0 | |
15/08/2024 |
78.50
|
200 | 78.50 | 78.50 | 78.50 | 0 | 0 | 0 | |
14/08/2024 |
78.60
|
700 | 78.70 | 78.70 | 78.60 | 0 | 0 | 0 | |
13/08/2024 |
77.30
|
100 | 77.30 | 77.30 | 77.30 | 0 | 0 | 0 | |
12/08/2024 |
79
|
200 | 76.70 | 79 | 76.70 | 0 | 0 | 0 | |
09/08/2024 |
76.70
|
2,000 | 77 | 77.50 | 76.70 | 100 | 200 | -0.0 | |
08/08/2024 |
77.60
|
100 | 77.60 | 77.60 | 77.60 | 0 | 0 | 0 | |
07/08/2024 |
75
|
3,100 | 77.10 | 77.10 | 75 | 100 | 0 | 0.0 | |
06/08/2024 |
77
|
400 | 77.70 | 77.70 | 77 | 0 | 0 | 0 | |
05/08/2024 |
77
|
1,600 | 77 | 78 | 77 | 0 | 300 | -0.0 | |
02/08/2024 |
78
|
3,400 | 78 | 78 | 75.50 | 200 | 2,900 | -0.2 | |
01/08/2024 |
78
|
700 | 78 | 78 | 77.80 | 0 | 0 | 0 | |
31/07/2024 |
78
|
800 | 78.10 | 78.10 | 78 | 0 | 100 | -0.0 | |
30/07/2024 |
78.20
|
100 | 78.20 | 78.20 | 78.20 | 0 | 0 | 0 | |
29/07/2024 |
79.20
|
1,500 | 78 | 79.20 | 78 | 0 | 200 | -0.0 | |
26/07/2024 |
79.50
|
400 | 79 | 79.50 | 77.80 | 100 | 0 | 0.0 | |
25/07/2024 |
79.20
|
0 | 79.20 | 79.20 | 79.20 | 0 | 0 | 0 | |
24/07/2024 |
79.20
|
4,300 | 77 | 79.20 | 77 | 200 | 300 | -0.0 | |
23/07/2024 |
79.50
|
1,500 | 78.10 | 79.50 | 78.10 | 0 | 0 | 0 | |
22/07/2024 |
78.60
|
3,600 | 79.20 | 79.20 | 78.10 | 0 | 300 | -0.0 | |
19/07/2024 |
79.10
|
6,900 | 80.30 | 80.40 | 79.10 | 600 | 200 | 0.0 | |
18/07/2024 |
80.70
|
9,900 | 85.40 | 85.40 | 80.30 | 300 | 0 | 0.0 | |
17/07/2024 |
85.30
|
5,400 | 86 | 86.80 | 84.80 | 0 | 1,000 | -0.1 | |
16/07/2024 |
84.50
|
33,100 | 80.80 | 85 | 80.80 | 200 | 2,200 | -0.2 | |
15/07/2024 |
80
|
4,500 | 80.10 | 80.10 | 80 | 1,300 | 1,500 | -0.0 | |
12/07/2024 |
80.10
|
1,800 | 81 | 81 | 80.10 | 1,000 | 200 | 0.1 | |
11/07/2024 |
81
|
1,000 | 81.20 | 81.20 | 81 | 0 | 0 | 0 | |
10/07/2024 |
81.20
|
1,400 | 80.50 | 81.20 | 80.50 | 500 | 0 | 0.0 | |
09/07/2024 |
80.50
|
100 | 80.50 | 80.50 | 80.50 | 0 | 0 | 0 | |
08/07/2024 |
80.50
|
200 | 80.50 | 80.50 | 80.50 | 0 | 0 | 0 | |
05/07/2024 |
81.50
|
5,700 | 81.80 | 81.90 | 79.50 | 2,300 | 0 | 0.2 | |
04/07/2024 |
80
|
600 | 81 | 81 | 80 | 0 | 0 | 0 | |
03/07/2024 |
80.90
|
1,000 | 80 | 80.90 | 80 | 100 | 0 | 0.0 | |
02/07/2024 |
80
|
7,200 | 80 | 80.50 | 79.50 | 0 | 0 | 0 | |
01/07/2024 |
80
|
400 | 80 | 80 | 80 | 0 | 0 | 0 | |
28/06/2024 |
79.20
|
300 | 79.20 | 79.20 | 79.20 | 0 | 0 | 0 | |
27/06/2024 |
79.60
|
500 | 79.60 | 79.60 | 79.60 | 0 | 0 | 0 | |
26/06/2024 |
79.10
|
1,400 | 79.10 | 79.10 | 79.10 | 0 | 90 | -0.0 | |
25/06/2024 |
79.10
|
100 | 79.10 | 79.10 | 79.10 | 0 | 0 | 0 | |
24/06/2024 |
79.10
|
2,600 | 81.40 | 81.40 | 79 | 500 | 0 | 0.0 | |
21/06/2024 |
81
|
1,200 | 81 | 81 | 81 | 0 | 0 | 0 | |
20/06/2024 |
81
|
1,600 | 80 | 81.40 | 80 | 0 | 0 | 0 | |
19/06/2024 |
80
|
200 | 80 | 80 | 80 | 0 | 0 | 0 | |
18/06/2024 |
80
|
1,900 | 80.30 | 80.30 | 80 | 0 | 0 | 0 | |
17/06/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
17/06/2024 |
80.30
|
4,100 | 79.60 | 80.30 | 79.60 | 0 | 0 | 0 | |
14/06/2024 |
79.60
|
1,500 | 79.50 | 79.60 | 79.50 | 0 | 17 | -0.0 | |
13/06/2024 |
79.50
|
400 | 79.99 | 79.99 | 79.50 | 0 | 0 | 0 | |
12/06/2024 |
79.60
|
900 | 79.70 | 79.70 | 79.60 | 0 | 0 | 0 | |
11/06/2024 |
79.70
|
500 | 79.79 | 79.79 | 79.70 | 0 | 5 | -0.0 | |
10/06/2024 |
79.79
|
4,500 | 80.67 | 80.67 | 79.79 | 0 | 0 | 0 | |
07/06/2024 |
79.70
|
3,300 | 79.01 | 79.89 | 79.01 | 0 | 0 | 0 | |
06/06/2024 |
79.50
|
200 | 79.50 | 79.50 | 79.50 | 0 | 0 | 0 | |
05/06/2024 |
78.92
|
1,500 | 79.40 | 79.40 | 78.92 | 100 | 40 | 0.0 | |
04/06/2024 |
79.40
|
1,500 | 79.01 | 79.40 | 79.01 | 0 | 0 | 0 | |
03/06/2024 |
79.01
|
3,700 | 79.50 | 79.50 | 79.01 | 0 | 200 | -0.0 | |
31/05/2024 |
79.50
|
4,400 | 80.48 | 80.48 | 78.23 | 0 | 0 | 0 | |
30/05/2024 |
78.04
|
2,300 | 80.09 | 80.09 | 78.04 | 0 | 0 | 0 | |
29/05/2024 |
80.28
|
1,600 | 79.01 | 80.28 | 79.01 | 0 | 0 | 0 | |
28/05/2024 |
79.01
|
300 | 79.01 | 79.01 | 79.01 | 100 | 20 | 0.0 | |
27/05/2024 |
80.77
|
2,100 | 79.99 | 80.77 | 77.36 | 0 | 100 | -0.0 | |
24/05/2024 |
80.97
|
1,300 | 81.84 | 81.84 | 80.97 | 0 | 0 | 0 | |
23/05/2024 |
78.04
|
1,300 | 78.04 | 78.04 | 78.04 | 0 | 0 | 0 | |
22/05/2024 |
78.04
|
2,500 | 78.04 | 78.14 | 77.94 | 100 | 0 | 0.0 | |
21/05/2024 |
78.04
|
0 | 78.04 | 78.04 | 78.04 | 0 | 0 | 0 | |
20/05/2024 |
78.04
|
600 | 78.92 | 78.92 | 77.55 | 0 | 600 | -0.0 | |
17/05/2024 |
78.92
|
400 | 79.01 | 79.01 | 78.82 | 0 | 0 | 0 | |
16/05/2024 |
79.01
|
2,300 | 79.01 | 79.01 | 79.01 | 0 | 0 | 0 | |
15/05/2024 |
79.01
|
100 | 79.01 | 79.01 | 79.01 | 0 | 0 | 0 | |
14/05/2024 |
80.38
|
4,100 | 80.38 | 80.38 | 80.28 | 4,000 | 50 | 0.3 | |
13/05/2024 |
77.55
|
5,600 | 78.04 | 81.36 | 77.55 | 4,000 | 800 | 0.3 | |
10/05/2024 |
77.06
|
30,500 | 78.04 | 79.01 | 77.06 | 18,100 | 0 | 1.4 | |
09/05/2024 |
79.40
|
300 | 79.01 | 79.40 | 79.01 | 0 | 0 | 0 | |
08/05/2024 |
79.50
|
100 | 79.50 | 79.50 | 79.50 | 0 | 0 | 0 | |
07/05/2024 |
79.60
|
0 | 79.60 | 79.60 | 79.60 | 0 | 0 | 0 | |
06/05/2024 |
79.60
|
200 | 79.70 | 79.70 | 79.60 | 100 | 0 | 0.0 | |
03/05/2024 |
79.89
|
200 | 79.89 | 79.89 | 79.89 | 100 | 0 | 0.0 | |
02/05/2024 |
79.60
|
100 | 79.60 | 79.60 | 79.60 | 0 | 0 | 0 | |
26/04/2024 |
79.60
|
2,300 | 79.99 | 79.99 | 79.60 | 2,000 | 100 | 0.2 |