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) |
0.10 | 0.16% | 314,500 | 1,900 | 0.1 |
56.80
63.90
63.40
|
2 tháng
(2024-07-22) |
-5.70 | -8.25% | 1,122,900 | 1,000 | 0.0 |
56.80
69.10
63.40
|
3 tháng
(2024-06-21) |
-29.30 | -31.61% | 2,856,700 | 4,905 | 0.4 |
56.80
92.70
63.40
|
6 tháng
(2024-03-25) |
13.03 | 25.86% | 10,892,956 | -21,476 | -1.7 |
44.77
95.44
63.40
|
12 tháng
(2023-09-25) |
44.21 | 230.46% | 13,405,932 | -160,942 | -9.0 |
18.89
95.44
63.40
|
24 tháng
(2022-09-30) |
45.87 | 261.58% | 14,125,612 | -38,195 | -6.3 |
12.21
95.44
63.40
|
36 tháng
(2021-10-05) |
49.55 | 357.63% | 15,038,809 | -107,060 | -8.3 |
12.21
95.44
63.40
|
60 tháng
(2019-10-16) |
51.66 | 440.25% | 18,547,790 | -33,780 | -6.8 |
6.52
95.44
63.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
63.40
|
28,800 | 62 | 64.40 | 62 | 200 | 100 | 0.0 | |
18/09/2024 |
61.70
|
40,300 | 57 | 62 | 57 | 500 | 100 | 0.0 | |
17/09/2024 |
56.80
|
9,100 | 57.30 | 57.30 | 56.60 | 0 | 0 | 0 | |
16/09/2024 |
57
|
11,000 | 56.70 | 57.60 | 56.50 | 300 | 0 | 0.0 | |
13/09/2024 |
56.90
|
11,000 | 56.10 | 58.10 | 56.10 | 0 | 0 | 0 | |
12/09/2024 |
58
|
4,600 | 58 | 59 | 57.50 | 0 | 0 | 0 | |
11/09/2024 |
57
|
7,200 | 58 | 58.20 | 56.10 | 100 | 0 | 0.0 | |
10/09/2024 |
57
|
11,400 | 61 | 61 | 57 | 100 | 0 | 0.0 | |
09/09/2024 |
59
|
7,100 | 51.20 | 61.20 | 51.20 | 0 | 0 | 0 | |
06/09/2024 |
59.50
|
18,200 | 59.90 | 60.80 | 58 | 300 | 0 | 0.0 | |
05/09/2024 |
60
|
12,900 | 60.90 | 61.50 | 60 | 0 | 0 | 0 | |
04/09/2024 |
60.90
|
10,600 | 61 | 62.40 | 60.40 | 0 | 0 | 0 | |
30/08/2024 |
62
|
3,400 | 62 | 62 | 61.70 | 0 | 0 | 0 | |
29/08/2024 |
61.80
|
12,600 | 61.40 | 62.30 | 61.40 | 0 | 0 | 0 | |
28/08/2024 |
61.70
|
11,900 | 61 | 61.80 | 61 | 0 | 0 | 0 | |
27/08/2024 |
61.30
|
18,500 | 62.10 | 62.50 | 61.30 | 100 | 0 | 0.0 | |
26/08/2024 |
62
|
13,900 | 62.70 | 62.90 | 62 | 0 | 0 | 0 | |
23/08/2024 |
62.40
|
11,900 | 63 | 63 | 61.80 | 0 | 0 | 0 | |
22/08/2024 |
63
|
23,700 | 63 | 64 | 62.80 | 500 | 0 | 0.0 | |
21/08/2024 |
63.90
|
20,900 | 64.20 | 64.70 | 63.40 | 0 | 0 | 0 | |
20/08/2024 |
63.30
|
25,500 | 63.90 | 63.90 | 63.20 | 0 | 0 | 0 | |
19/08/2024 |
63.40
|
24,000 | 65 | 65 | 63.40 | 0 | 0 | 0 | |
16/08/2024 |
63.50
|
23,500 | 62.70 | 63.90 | 62 | 0 | 0 | 0 | |
15/08/2024 |
61.80
|
10,700 | 63 | 63 | 61 | 200 | 1,000 | -0.0 | |
14/08/2024 |
63
|
11,900 | 64 | 64.50 | 62 | 0 | 500 | -0.0 | |
13/08/2024 |
64
|
45,100 | 62.40 | 65 | 61.20 | 0 | 200 | -0.0 | |
12/08/2024 |
61.10
|
13,800 | 60.90 | 62.50 | 60.90 | 0 | 100 | -0.0 | |
09/08/2024 |
61
|
15,900 | 59.80 | 61.50 | 59.80 | 800 | 100 | 0.0 | |
08/08/2024 |
59.70
|
17,500 | 60.60 | 60.60 | 59 | 0 | 0 | 0 | |
07/08/2024 |
60.20
|
19,600 | 60.90 | 61.20 | 60 | 0 | 0 | 0 | |
06/08/2024 |
61.20
|
25,600 | 61.10 | 62.20 | 59.10 | 300 | 0 | 0.0 | |
05/08/2024 |
60.50
|
33,800 | 62 | 68.60 | 59 | 0 | 700 | -0.0 | |
02/08/2024 |
62
|
45,300 | 60 | 63.90 | 57 | 200 | 300 | -0.0 | |
01/08/2024 |
61.30
|
44,800 | 65.40 | 65.50 | 59 | 400 | 0 | 0.0 | |
31/07/2024 |
65.40
|
42,900 | 67.20 | 67.40 | 64.40 | 0 | 0 | 0 | |
30/07/2024 |
67.60
|
29,600 | 65.90 | 68.50 | 65.90 | 0 | 900 | -0.1 | |
29/07/2024 |
65.90
|
41,600 | 64.30 | 65.90 | 64.20 | 0 | 0 | 0 | |
26/07/2024 |
64
|
34,100 | 64.90 | 65.60 | 61 | 0 | 100 | -0.0 | |
25/07/2024 |
63.20
|
56,700 | 61 | 63.90 | 61 | 0 | 900 | -0.1 | |
24/07/2024 |
61
|
91,200 | 58 | 63.10 | 55 | 700 | 0 | 0.0 | |
23/07/2024 |
59.90
|
127,000 | 69.90 | 69.90 | 59.90 | 1,000 | 100 | 0.1 | |
22/07/2024 |
69.10
|
53,800 | 73.40 | 73.40 | 68.90 | 500 | 100 | 0.0 | |
19/07/2024 |
72.80
|
23,100 | 73 | 75 | 72 | 1,500 | 1,600 | -0.0 | |
18/07/2024 |
73.60
|
115,500 | 76.90 | 76.90 | 69.80 | 2,700 | 5,800 | -0.2 | |
17/07/2024 |
75.80
|
126,600 | 79.30 | 79.30 | 75.50 | 300 | 200 | 0.0 | |
16/07/2024 |
78
|
104,000 | 81.10 | 81.50 | 75 | 500 | 0 | 0.0 | |
15/07/2024 |
82.40
|
93,100 | 83.60 | 84 | 79.80 | 400 | 0 | 0.0 | |
12/07/2024 |
83
|
77,100 | 83.60 | 84.60 | 82.90 | 200 | 0 | 0.0 | |
11/07/2024 |
84.40
|
38,700 | 85.20 | 85.50 | 83.90 | 300 | 0 | 0.0 | |
10/07/2024 |
84.90
|
61,400 | 84 | 87 | 84 | 5 | 100 | -0.0 | |
09/07/2024 |
84.70
|
67,200 | 87.50 | 87.50 | 84 | 300 | 0 | 0.0 | |
08/07/2024 |
86.70
|
50,500 | 89 | 89.10 | 86.10 | 0 | 500 | -0.0 | |
05/07/2024 |
87.10
|
86,500 | 84.80 | 87.10 | 84.80 | 0 | 0 | 0 | |
04/07/2024 |
84.80
|
60,100 | 84.90 | 84.90 | 82.80 | 0 | 0 | 0 | |
03/07/2024 |
82.60
|
29,500 | 83 | 84.10 | 82.40 | 0 | 0 | 0 | |
02/07/2024 |
82.90
|
34,300 | 81.70 | 83.40 | 81.60 | 0 | 0 | 0 | |
01/07/2024 |
82.70
|
77,800 | 83.30 | 83.90 | 80 | 2,000 | 0 | 0.2 | |
28/06/2024 |
83.10
|
96,700 | 89.80 | 89.80 | 83.10 | 800 | 800 | -0.0 | |
27/06/2024 |
87.50
|
48,000 | 87.20 | 90 | 87 | 2,600 | 0 | 0.2 | |
26/06/2024 |
88.60
|
52,400 | 86 | 89 | 86 | 0 | 0 | 0 | |
25/06/2024 |
85.50
|
118,500 | 86.40 | 88.50 | 84.70 | 900 | 0 | 0.1 | |
24/06/2024 |
86.50
|
238,300 | 92.90 | 92.90 | 85.90 | 600 | 0 | 0.1 | |
21/06/2024 |
92.70
|
134,500 | 94 | 94 | 92 | 0 | 200 | -0.0 | |
20/06/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
20/06/2024 |
93.70
|
117,700 | 93.20 | 95.70 | 90.50 | 110 | 0 | 0.0 | |
19/06/2024 |
91.50
|
325,400 | 91.50 | 95.93 | 85.50 | 800 | 0 | 0.1 | |
18/06/2024 |
91.50
|
327,600 | 95.93 | 98.39 | 90.81 | 440 | 10 | 0.0 | |
17/06/2024 |
95.44
|
184,900 | 90.52 | 95.44 | 90.52 | 400 | 210 | 0.0 | |
14/06/2024 |
87.47
|
495,500 | 83.43 | 93.47 | 83.43 | 539 | 500 | 0.0 | |
13/06/2024 |
83.53
|
219,200 | 80.68 | 84.61 | 80.68 | 0 | 0 | 0 | |
12/06/2024 |
80.28
|
141,200 | 78.61 | 80.48 | 76.55 | 0 | 223 | -0.0 | |
11/06/2024 |
78.32
|
132,600 | 80.68 | 80.68 | 77.73 | 100 | 1,247 | -0.1 | |
10/06/2024 |
80.19
|
92,100 | 80.97 | 84.12 | 79.99 | 111 | 4,000 | -0.3 | |
07/06/2024 |
80.78
|
115,100 | 79.69 | 80.97 | 79.20 | 0 | 0 | 0 | |
06/06/2024 |
79.69
|
208,200 | 82.94 | 84.22 | 78.71 | 1,370 | 0 | 0.1 | |
05/06/2024 |
82.94
|
232,100 | 84.81 | 87.07 | 82.25 | 4,200 | 3,904 | 0.0 | |
04/06/2024 |
84.71
|
243,900 | 79.60 | 87.07 | 79.60 | 0 | 610 | -0.1 | |
03/06/2024 |
79.50
|
175,900 | 77.33 | 81.07 | 77.33 | 3,704 | 0 | 0.3 | |
31/05/2024 |
77.33
|
107,300 | 75.66 | 79.99 | 73.99 | 0 | 0 | 0 | |
30/05/2024 |
74.28
|
185,900 | 76.25 | 76.25 | 73.20 | 300 | 0 | 0.0 | |
29/05/2024 |
76.55
|
178,600 | 80.97 | 80.97 | 75.76 | 0 | 0 | 0 | |
28/05/2024 |
80.19
|
114,100 | 81.66 | 81.66 | 76.74 | 0 | 100 | -0.0 | |
27/05/2024 |
75.76
|
243,300 | 79.30 | 79.30 | 72.81 | 1,000 | 900 | 0.0 | |
24/05/2024 |
79.30
|
273,300 | 85.60 | 86.48 | 76.35 | 1,720 | 1,000 | 0.1 | |
23/05/2024 |
86.48
|
345,100 | 85.60 | 91.60 | 80.48 | 0 | 770 | -0.1 | |
22/05/2024 |
81.56
|
221,800 | 73.30 | 81.56 | 73.30 | 600 | 6,800 | -0.5 | |
21/05/2024 |
73.30
|
286,600 | 67.69 | 75.46 | 67.59 | 0 | 6,100 | -0.5 | |
20/05/2024 |
67.59
|
290,900 | 62.67 | 67.59 | 62.67 | 200 | 26,124 | -1.7 | |
17/05/2024 |
62.57
|
273,946 | 54.61 | 62.57 | 54.31 | 100 | 900 | -0.0 | |
16/05/2024 |
54.51
|
68,414 | 55.29 | 55.29 | 54.11 | 0 | 0 | 0 | |
15/05/2024 |
54.11
|
93,041 | 52.44 | 55.10 | 52.44 | 0 | 100 | -0.0 | |
14/05/2024 |
51.85
|
74,569 | 53.13 | 53.13 | 51.85 | 100 | 0 | 0.0 | |
13/05/2024 |
53.13
|
65,827 | 54.31 | 55.49 | 52.64 | 400 | 300 | 0.0 | |
10/05/2024 |
54.21
|
88,845 | 55.10 | 55.49 | 53.62 | 800 | 0 | 0.0 | |
09/05/2024 |
55.49
|
55,516 | 56.97 | 56.97 | 55.39 | 0 | 0 | 0 | |
08/05/2024 |
56.18
|
140,252 | 55.10 | 56.57 | 54.01 | 0 | 1,100 | -0.1 | |
07/05/2024 |
54.70
|
82,235 | 53.33 | 55.00 | 53.13 | 0 | 0 | 0 | |
06/05/2024 |
53.62
|
42,086 | 53.72 | 55.10 | 52.64 | 1,000 | 0 | 0.1 | |
03/05/2024 |
52.54
|
38,579 | 55.10 | 55.10 | 52.44 | 0 | 0 | 0 | |
02/05/2024 |
52.83
|
51,289 | 53.33 | 53.33 | 51.46 | 500 | 0 | 0.0 | |
26/04/2024 |
53.42
|
67,137 | 54.41 | 54.41 | 52.64 | 500 | 0 | 0.0 |