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) |
-3.17 | -3.84% | 441,400 | 157,700 | 13.3 |
78.70
82.47
79.30
|
2 tháng
(2024-07-22) |
-3.17 | -3.84% | 1,002,500 | 404,200 | 34.0 |
78.70
82.57
79.30
|
3 tháng
(2024-06-21) |
-1.23 | -1.53% | 1,949,600 | 832,187 | 69.6 |
78.70
86.64
79.30
|
6 tháng
(2024-03-25) |
8.67 | 12.27% | 3,377,400 | 1,935,795 | 155.2 |
69.37
86.64
79.30
|
12 tháng
(2023-09-25) |
11.58 | 17.09% | 4,885,400 | 2,496,885 | 194.1 |
62.58
86.64
79.30
|
24 tháng
(2022-09-30) |
15.64 | 24.56% | 6,789,500 | 2,940,201 | 228.6 |
49.41
86.64
79.30
|
36 tháng
(2021-10-05) |
17.08 | 27.44% | 8,599,800 | 3,002,559 | 230.6 |
49.41
86.64
79.30
|
60 tháng
(2019-10-16) |
7.53 | 10.49% | 13,658,840 | 1,390,477 | 98.1 |
47.54
86.64
79.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
59.39
|
2,700 | 59.82 | 59.82 | 58.08 | 0 | 400 | -0.0 | |
05/02/2021 |
59.82
|
1,200 | 59.82 | 59.82 | 58.95 | 0 | 0 | 0 | |
04/02/2021 |
59.82
|
4,800 | 59.91 | 59.91 | 58.16 | 0 | 0 | 0 | |
03/02/2021 |
59.91
|
2,700 | 58.51 | 60.08 | 57.64 | 800 | 300 | 0.0 | |
02/02/2021 |
58.51
|
1,500 | 58.51 | 58.51 | 55.19 | 0 | 0 | 0 | |
01/02/2021 |
58.51
|
2,400 | 58.34 | 58.51 | 58.51 | 0 | 0 | 0 | |
29/01/2021 |
58.34
|
1,900 | 55.28 | 58.51 | 55.46 | 400 | 800 | -0.0 | |
28/01/2021 |
55.28
|
40,000 | 59.39 | 59.39 | 55.28 | 3,200 | 500 | 0.2 | |
27/01/2021 |
59.39
|
3,500 | 61.13 | 62.01 | 59.39 | 1,000 | 0 | 0.1 | |
26/01/2021 |
61.13
|
800 | 62.88 | 62.88 | 60.87 | 0 | 0 | 0 | |
25/01/2021 |
62.88
|
4,500 | 60.70 | 62.88 | 60.61 | 0 | 800 | -0.1 | |
22/01/2021 |
60.70
|
5,300 | 61.13 | 61.13 | 60.26 | 0 | 2,100 | -0.1 | |
21/01/2021 |
61.13
|
17,000 | 61.13 | 62.44 | 60.96 | 300 | 12,900 | -0.9 | |
20/01/2021 |
61.13
|
6,600 | 61.13 | 62.44 | 60.26 | 1,600 | 100 | 0.1 | |
19/01/2021 |
61.13
|
4,300 | 63.32 | 63.32 | 60.26 | 0 | 0 | 0 | |
18/01/2021 |
63.32
|
3,000 | 63.75 | 63.75 | 62.27 | 0 | 0 | 0 | |
15/01/2021 |
63.75
|
2,500 | 64.01 | 64.10 | 63.75 | 0 | 0 | 0 | |
14/01/2021 |
64.01
|
7,600 | 62.97 | 64.10 | 63.75 | 500 | 100 | 0.0 | |
13/01/2021 |
62.97
|
12,100 | 62.62 | 63.32 | 62.44 | 0 | 300 | -0.0 | |
12/01/2021 |
62.62
|
4,700 | 62.18 | 62.62 | 62.18 | 0 | 800 | -0.1 | |
11/01/2021 |
62.18
|
9,300 | 62.01 | 62.18 | 62.01 | 100 | 1,500 | -0.1 | |
08/01/2021 |
62.01
|
15,700 | 62.27 | 62.44 | 61.74 | 300 | 0 | 0.0 | |
07/01/2021 |
62.27
|
2,400 | 62.01 | 62.36 | 62.01 | 0 | 0 | 0 | |
06/01/2021 |
62.01
|
8,800 | 61.66 | 62.01 | 61.57 | 2,100 | 900 | 0.1 | |
05/01/2021 |
61.66
|
9,600 | 61.57 | 61.66 | 61.48 | 1,000 | 400 | 0.0 | |
04/01/2021 |
61.57
|
4,500 | 61.57 | 61.57 | 61.48 | 1,800 | 1,300 | 0.0 | |
31/12/2020 |
61.57
|
8,350 | 61.57 | 61.57 | 61.31 | 400 | 0 | 0.0 | |
30/12/2020 |
61.57
|
4,890 | 61.48 | 61.57 | 61.31 | 3,130 | 0 | 0.2 | |
29/12/2020 |
61.48
|
2,980 | 61.31 | 62.44 | 61.31 | 40 | 0 | 0.0 | |
28/12/2020 |
61.31
|
14,940 | 61.31 | 61.57 | 61.22 | 2,050 | 0 | 0.1 | |
25/12/2020 |
61.31
|
5,950 | 61.31 | 61.48 | 61.22 | 0 | 1,000 | -0.1 | |
24/12/2020 |
61.31
|
16,320 | 61.57 | 61.57 | 61.22 | 8,360 | 330 | 0.6 | |
23/12/2020 |
61.57
|
6,660 | 61.39 | 61.92 | 61.39 | 3,890 | 70 | 0.3 | |
22/12/2020 |
61.39
|
9,060 | 61.92 | 61.92 | 61.39 | 4,160 | 100 | 0.3 | |
21/12/2020 |
61.92
|
8,450 | 61.66 | 61.92 | 61.39 | 5,010 | 0 | 0.4 | |
18/12/2020 |
61.66
|
9,530 | 61.57 | 61.66 | 61.39 | 720 | 0 | 0.1 | |
17/12/2020 |
61.57
|
9,320 | 61.39 | 62.01 | 61.31 | 0 | 0 | 0 | |
16/12/2020 |
61.39
|
7,410 | 61.22 | 61.92 | 61.22 | 0 | 1,000 | -0.1 | |
15/12/2020 |
61.22
|
26,230 | 61.83 | 61.83 | 61.22 | 70 | 0 | 0.0 | |
14/12/2020 |
61.83
|
15,400 | 60.87 | 62.01 | 60.87 | 2,390 | 5,000 | -0.2 | |
11/12/2020 |
60.87
|
5,260 | 60.78 | 61.13 | 60.78 | 1,200 | 0 | 0.1 | |
10/12/2020 |
60.78
|
6,250 | 60.78 | 61.05 | 60.78 | 2,280 | 0 | 0.2 | |
09/12/2020 |
60.78
|
15,310 | 60.87 | 61.13 | 60.70 | 4,000 | 2,000 | 0.1 | |
08/12/2020 |
60.87
|
5,500 | 60.61 | 60.87 | 60.61 | 1,700 | 0 | 0.1 | |
07/12/2020 |
60.61
|
18,980 | 60.61 | 60.78 | 60.52 | 8,800 | 0 | 0.6 | |
04/12/2020 |
60.61
|
13,580 | 60.78 | 60.78 | 60.61 | 4,220 | 0 | 0.3 | |
03/12/2020 |
60.78
|
14,940 | 60.70 | 60.78 | 60.52 | 1,180 | 0 | 0.1 | |
02/12/2020 |
60.70
|
18,980 | 60.96 | 60.96 | 60.52 | 2,250 | 10 | 0.2 | |
01/12/2020 |
60.96
|
21,940 | 60.96 | 60.96 | 60.26 | 14,890 | 200 | 1.0 | |
30/11/2020 |
60.96
|
7,970 | 61.13 | 61.57 | 60.96 | 0 | 0 | 0 | |
27/11/2020 |
61.13
|
25,430 | 60.78 | 61.13 | 60.70 | 16,800 | 0 | 1.2 | |
26/11/2020 |
60.78
|
22,620 | 60.78 | 60.78 | 60.70 | 17,990 | 19,880 | -0.1 | |
25/11/2020 |
60.78
|
33,970 | 60.70 | 61.57 | 60.70 | 11,450 | 17,930 | -0.5 | |
24/11/2020 |
60.70
|
23,200 | 60.43 | 61.13 | 60.35 | 6,720 | 14,500 | -0.5 | |
23/11/2020 |
60.43
|
42,270 | 60.08 | 60.70 | 60.08 | 26,660 | 22,050 | 0.3 | |
20/11/2020 |
60.08
|
5,150 | 60.08 | 60.08 | 60.00 | 30 | 0 | 0.0 | |
19/11/2020 |
60.08
|
2,930 | 59.91 | 60.08 | 59.56 | 0 | 0 | 0 | |
18/11/2020 |
59.91
|
6,180 | 59.39 | 60.08 | 59.39 | 2,260 | 0 | 0.2 | |
17/11/2020 |
59.39
|
16,320 | 59.82 | 60.17 | 59.39 | 5,890 | 0 | 0.4 | |
16/11/2020 |
59.82
|
12,510 | 60.70 | 60.70 | 59.74 | 6,620 | 0 | 0.5 | |
13/11/2020: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
13/11/2020 |
60.70
|
10,520 | 60.17 | 61.57 | 59.65 | 3,900 | 0 | 0.3 | |
12/11/2020 |
60.17
|
3,900 | 60.26 | 61.11 | 59.83 | 300 | 0 | 0.0 | |
11/11/2020 |
60.26
|
15,360 | 61.11 | 61.11 | 60.26 | 4,510 | 510 | 0.3 | |
10/11/2020 |
61.11
|
36,580 | 58.90 | 61.95 | 59.92 | 0 | 450 | -0.0 | |
09/11/2020 |
58.90
|
13,610 | 58.47 | 58.90 | 57.63 | 1,670 | 40 | 0.1 | |
06/11/2020 |
58.47
|
19,490 | 58.05 | 58.56 | 57.71 | 0 | 1,500 | -0.1 | |
05/11/2020 |
58.05
|
180 | 57.29 | 58.47 | 58.05 | 0 | 0 | 0 | |
04/11/2020 |
57.29
|
6,600 | 57.71 | 57.71 | 57.29 | 1,000 | 290 | 0.0 | |
03/11/2020 |
57.71
|
6,760 | 57.37 | 58.14 | 56.78 | 0 | 0 | 0 | |
02/11/2020 |
57.37
|
710 | 57.46 | 57.46 | 55.84 | 0 | 0 | 0 | |
30/10/2020 |
57.46
|
2,300 | 56.69 | 57.46 | 56.01 | 0 | 0 | 0 | |
29/10/2020 |
56.69
|
3,660 | 57.71 | 57.71 | 55.76 | 0 | 0 | 0 | |
28/10/2020 |
57.71
|
2,810 | 61.02 | 61.02 | 57.03 | 500 | 200 | 0.0 | |
27/10/2020 |
61.02
|
10,140 | 57.03 | 61.02 | 56.95 | 2,340 | 0 | 0.2 | |
26/10/2020 |
57.03
|
3,390 | 57.29 | 58.14 | 57.03 | 1,480 | 0 | 0.1 | |
23/10/2020 |
57.29
|
1,590 | 57.71 | 57.71 | 56.86 | 70 | 0 | 0.0 | |
22/10/2020 |
57.71
|
5,210 | 57.54 | 57.71 | 56.86 | 1,560 | 1,400 | 0.0 | |
21/10/2020 |
57.54
|
170 | 57.54 | 57.54 | 57.54 | 0 | 0 | 0 | |
20/10/2020 |
57.54
|
4,820 | 58.22 | 58.22 | 56.95 | 320 | 70 | 0.0 | |
19/10/2020 |
58.22
|
5,470 | 56.01 | 58.22 | 56.01 | 0 | 0 | 0 | |
16/10/2020 |
56.01
|
14,180 | 57.29 | 57.37 | 56.01 | 3,050 | 0 | 0.2 | |
15/10/2020 |
57.29
|
7,830 | 58.22 | 59.15 | 57.29 | 5,660 | 0 | 0.4 | |
14/10/2020 |
58.22
|
10,060 | 58.64 | 58.73 | 58.22 | 4,400 | 0 | 0.3 | |
13/10/2020 |
58.64
|
8,520 | 58.73 | 58.73 | 58.64 | 4,610 | 0 | 0.3 | |
12/10/2020 |
58.73
|
8,990 | 58.81 | 59.32 | 58.64 | 7,750 | 0 | 0.5 | |
09/10/2020 |
58.81
|
10,830 | 58.90 | 58.90 | 58.64 | 4,930 | 100 | 0.3 | |
08/10/2020 |
58.90
|
5,350 | 58.81 | 59.41 | 58.64 | 1,930 | 130 | 0.1 | |
07/10/2020 |
58.81
|
12,420 | 58.64 | 58.81 | 58.64 | 0 | 80 | -0.0 | |
06/10/2020 |
58.64
|
8,980 | 58.56 | 58.64 | 58.56 | 2,250 | 110 | 0.1 | |
05/10/2020 |
58.56
|
3,930 | 58.39 | 58.73 | 58.22 | 280 | 10 | 0.0 | |
02/10/2020 |
58.39
|
20,890 | 57.80 | 58.56 | 57.80 | 2,270 | 0 | 0.2 | |
01/10/2020 |
57.80
|
28,200 | 57.63 | 58.05 | 57.71 | 40 | 70 | -0.0 | |
30/09/2020 |
57.63
|
5,000 | 57.63 | 57.88 | 57.54 | 2,790 | 1,500 | 0.1 | |
29/09/2020 |
57.63
|
9,920 | 57.54 | 57.71 | 57.54 | 4,760 | 100 | 0.3 | |
28/09/2020 |
57.54
|
9,020 | 57.63 | 57.71 | 57.54 | 1,700 | 0 | 0.1 | |
25/09/2020 |
57.63
|
11,930 | 57.46 | 57.63 | 57.46 | 3,700 | 0 | 0.3 | |
24/09/2020 |
57.46
|
17,650 | 57.46 | 57.63 | 57.46 | 2,000 | 0 | 0.1 | |
23/09/2020 |
57.46
|
25,250 | 57.46 | 57.63 | 57.46 | 2,800 | 0 | 0.2 | |
22/09/2020 |
57.46
|
17,710 | 57.54 | 57.63 | 57.46 | 2,280 | 0 | 0.2 | |
21/09/2020 |
57.54
|
18,690 | 57.46 | 57.63 | 57.46 | 3,400 | 0 | 0.2 |