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) |
|
03/02/2021 |
56.23
|
33,600 | 56.41 | 60.10 | 56.23 | 0 | 30,000 | -1.9 | |
02/02/2021 |
56.41
|
13,600 | 58.60 | 58.60 | 56.23 | 0 | 9,900 | -0.6 | |
01/02/2021 |
58.60
|
58,200 | 58.60 | 58.87 | 58.34 | 40,900 | 50,200 | -0.6 | |
29/01/2021 |
58.60
|
9,000 | 54.82 | 58.60 | 57.81 | 0 | 100 | -0.0 | |
28/01/2021 |
54.82
|
43,200 | 56.23 | 56.23 | 52.36 | 24,100 | 300 | 1.4 | |
27/01/2021 |
56.23
|
36,200 | 58.69 | 58.69 | 56.23 | 23,300 | 25,000 | -0.1 | |
26/01/2021 |
58.69
|
11,900 | 58.69 | 58.69 | 54.74 | 100 | 5,700 | -0.4 | |
25/01/2021 |
58.69
|
20,300 | 60.18 | 60.18 | 58.43 | 1,100 | 7,400 | -0.4 | |
22/01/2021 |
60.18
|
5,200 | 60.18 | 60.62 | 60.18 | 0 | 0 | 0 | |
21/01/2021 |
60.18
|
4,000 | 60.18 | 60.18 | 59.74 | 300 | 0 | 0.0 | |
20/01/2021 |
60.18
|
7,000 | 59.74 | 61.06 | 59.74 | 0 | 300 | -0.0 | |
19/01/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
19/01/2021 |
59.74
|
6,000 | 61.50 | 62.38 | 58.43 | 0 | 0 | 0 | |
18/01/2021 |
61.50
|
43,800 | 60.65 | 61.76 | 60.65 | 1,200 | 35,000 | -2.4 | |
15/01/2021 |
60.65
|
35,400 | 61.50 | 62.36 | 60.65 | 400 | 30,000 | -2.1 | |
14/01/2021 |
61.50
|
28,900 | 62.78 | 62.87 | 61.16 | 1,100 | 22,700 | -1.6 | |
13/01/2021 |
62.78
|
20,100 | 61.07 | 62.78 | 61.16 | 300 | 0 | 0.0 | |
12/01/2021 |
61.07
|
14,900 | 62.01 | 62.01 | 60.99 | 300 | 10,400 | -0.7 | |
11/01/2021 |
62.01
|
11,600 | 60.22 | 62.01 | 61.07 | 300 | 0 | 0.0 | |
08/01/2021 |
60.22
|
22,400 | 60.65 | 61.50 | 60.05 | 0 | 15,700 | -1.1 | |
07/01/2021 |
60.65
|
11,700 | 61.93 | 62.36 | 60.65 | 100 | 10,000 | -0.7 | |
06/01/2021 |
61.93
|
5,200 | 62.61 | 62.61 | 59.96 | 0 | 500 | -0.0 | |
05/01/2021 |
62.61
|
1,600 | 62.36 | 63.21 | 62.44 | 0 | 100 | -0.0 | |
04/01/2021 |
62.36
|
2,600 | 61.16 | 63.21 | 62.36 | 0 | 0 | 0 | |
31/12/2020 |
61.16
|
6,200 | 61.07 | 61.24 | 60.90 | 50 | 440 | -0.0 | |
30/12/2020 |
61.07
|
7,270 | 59.62 | 61.24 | 59.62 | 20 | 100 | 0 | |
29/12/2020 |
59.62
|
1,110 | 58.94 | 59.71 | 58.77 | 20 | 0 | 0.0 | |
28/12/2020 |
58.94
|
2,500 | 59.71 | 59.71 | 58.08 | 0 | 0 | 0 | |
25/12/2020 |
59.71
|
1,700 | 58.94 | 59.79 | 57.74 | 20 | 0 | 0.0 | |
24/12/2020 |
58.94
|
5,200 | 59.79 | 60.22 | 58.51 | 20 | 0 | 0.0 | |
23/12/2020 |
59.79
|
2,450 | 59.79 | 59.79 | 58.94 | 20 | 0 | 0.0 | |
22/12/2020 |
59.79
|
3,150 | 59.28 | 60.48 | 58.51 | 430 | 0 | 0.0 | |
21/12/2020 |
59.28
|
5,250 | 58.94 | 59.71 | 58.51 | 320 | 980 | -0.0 | |
18/12/2020 |
58.94
|
6,090 | 58.94 | 59.28 | 58.51 | 320 | 0 | 0.0 | |
17/12/2020 |
58.94
|
1,760 | 58.43 | 58.94 | 57.66 | 20 | 0 | 0.0 | |
16/12/2020 |
58.43
|
1,120 | 58.43 | 58.85 | 58.43 | 20 | 0 | 0.0 | |
15/12/2020 |
58.43
|
3,600 | 58.51 | 58.51 | 57.32 | 620 | 1,100 | -0.0 | |
14/12/2020 |
58.51
|
2,430 | 58.94 | 58.94 | 58.17 | 0 | 0 | 0 | |
11/12/2020 |
58.94
|
1,470 | 58.08 | 58.94 | 58.08 | 360 | 0 | 0.0 | |
10/12/2020 |
58.08
|
1,600 | 58.77 | 58.77 | 58.08 | 100 | 0 | 0.0 | |
09/12/2020 |
58.77
|
1,020 | 58.77 | 58.77 | 58.77 | 20 | 0 | 0.0 | |
08/12/2020 |
58.77
|
1,920 | 58.34 | 58.94 | 57.23 | 0 | 0 | 0 | |
07/12/2020 |
58.34
|
1,270 | 58.34 | 58.85 | 57.49 | 0 | 0 | 0 | |
04/12/2020 |
58.34
|
720 | 58.26 | 59.96 | 58.34 | 20 | 0 | 0.0 | |
03/12/2020 |
58.26
|
6,020 | 58.17 | 58.51 | 58.08 | 0 | 0 | 0 | |
02/12/2020 |
58.17
|
7,160 | 58.68 | 58.94 | 58.17 | 0 | 0 | 0 | |
01/12/2020 |
58.68
|
1,160 | 58.68 | 58.94 | 58.17 | 0 | 0 | 0 | |
30/11/2020 |
58.68
|
3,610 | 58.60 | 59.88 | 58.17 | 0 | 0 | 0 | |
27/11/2020 |
58.60
|
5,460 | 58.94 | 59.37 | 58.60 | 0 | 0 | 0 | |
26/11/2020 |
58.94
|
2,150 | 59.62 | 59.62 | 58.00 | 0 | 0 | 0 | |
25/11/2020 |
59.62
|
6,270 | 59.71 | 59.71 | 58.08 | 0 | 3,580 | -0.2 | |
24/11/2020 |
59.71
|
6,540 | 60.22 | 60.22 | 58.08 | 0 | 300 | -0.0 | |
23/11/2020 |
60.22
|
6,980 | 60.22 | 60.22 | 59.37 | 40 | 410 | -0.0 | |
20/11/2020 |
60.22
|
2,790 | 60.22 | 60.65 | 59.79 | 0 | 1,700 | -0.1 | |
19/11/2020 |
60.22
|
5,350 | 59.28 | 60.65 | 59.37 | 0 | 0 | 0 | |
18/11/2020 |
59.28
|
6,850 | 58.26 | 59.45 | 58.26 | 100 | 190 | -0.0 | |
17/11/2020 |
58.26
|
2,240 | 57.23 | 58.26 | 57.23 | 320 | 0 | 0.0 | |
16/11/2020 |
57.23
|
1,630 | 57.06 | 57.83 | 57.06 | 140 | 0 | 0.0 | |
13/11/2020 |
57.06
|
1,540 | 56.46 | 57.23 | 56.38 | 0 | 20 | -0.0 | |
12/11/2020 |
56.46
|
1,810 | 56.80 | 56.80 | 56.38 | 500 | 0 | 0.0 | |
11/11/2020 |
56.80
|
1,680 | 56.80 | 57.14 | 56.63 | 150 | 0 | 0.0 | |
10/11/2020 |
56.80
|
9,290 | 54.84 | 56.97 | 54.67 | 980 | 0 | 0.1 | |
09/11/2020 |
54.84
|
3,250 | 54.67 | 55.01 | 53.98 | 0 | 0 | 0 | |
06/11/2020 |
54.67
|
1,210 | 54.67 | 54.67 | 54.33 | 0 | 0 | 0 | |
05/11/2020 |
54.67
|
2,590 | 54.07 | 54.67 | 54.07 | 0 | 0 | 0 | |
04/11/2020 |
54.07
|
6,540 | 53.81 | 55.09 | 52.96 | 6,120 | 0 | 0.4 | |
03/11/2020 |
53.81
|
1,200 | 54.24 | 54.24 | 53.81 | 0 | 0 | 0 | |
02/11/2020 |
54.24
|
460 | 54.24 | 55.18 | 54.24 | 50 | 0 | 0.0 | |
30/10/2020 |
54.24
|
9,570 | 52.96 | 54.24 | 52.96 | 4,050 | 2,240 | 0.1 | |
29/10/2020 |
52.96
|
13,990 | 51.76 | 52.96 | 51.17 | 11,280 | 7,200 | 0.3 | |
28/10/2020 |
51.76
|
1,560 | 52.96 | 52.96 | 51.76 | 0 | 800 | -0.0 | |
27/10/2020 |
52.96
|
3,310 | 53.81 | 53.81 | 51.25 | 0 | 710 | -0.0 | |
26/10/2020 |
53.81
|
680 | 52.96 | 53.81 | 52.96 | 0 | 0 | 0 | |
23/10/2020 |
52.96
|
4,530 | 52.96 | 53.04 | 52.53 | 0 | 0 | 0 | |
22/10/2020 |
52.96
|
640 | 52.96 | 53.73 | 52.96 | 0 | 0 | 0 | |
21/10/2020 |
52.96
|
3,360 | 53.81 | 53.81 | 52.96 | 2,390 | 0 | 0.2 | |
20/10/2020 |
53.81
|
6,460 | 53.98 | 54.50 | 53.56 | 0 | 0 | 0 | |
19/10/2020 |
53.98
|
3,890 | 52.96 | 54.24 | 53.39 | 81,928 | 81,928 | 0 | |
16/10/2020 |
52.96
|
2,090 | 54.07 | 54.07 | 52.53 | 0 | 0 | 0 | |
15/10/2020 |
54.07
|
2,380 | 53.13 | 54.58 | 53.81 | 390 | 1,000 | -0.0 | |
14/10/2020 |
53.13
|
1,410 | 53.30 | 55.01 | 53.13 | 50 | 0 | 0.0 | |
13/10/2020 |
53.30
|
16,140 | 55.35 | 55.35 | 53.22 | 0 | 0 | 0 | |
12/10/2020 |
55.35
|
25,630 | 55.35 | 55.61 | 54.58 | 310 | 3,440 | -0.2 | |
09/10/2020 |
55.35
|
18,030 | 52.11 | 55.35 | 53.30 | 0 | 0 | 0 | |
08/10/2020 |
52.11
|
25,050 | 49.46 | 52.19 | 49.46 | 0 | 0 | 0 | |
07/10/2020 |
49.46
|
13,450 | 49.29 | 49.54 | 48.69 | 1,040 | 0 | 0.1 | |
06/10/2020 |
49.29
|
5,010 | 49.20 | 49.37 | 49.20 | 0 | 200 | -0.0 | |
05/10/2020 |
49.20
|
15,570 | 49.12 | 49.20 | 48.26 | 100 | 1,000 | -0.1 | |
02/10/2020 |
49.12
|
10,730 | 49.03 | 49.37 | 48.77 | 120 | 0 | 0.0 | |
01/10/2020 |
49.03
|
7,810 | 49.03 | 49.29 | 48.69 | 0 | 0 | 0 | |
30/09/2020 |
49.03
|
35,550 | 48.52 | 49.03 | 48.43 | 80 | 0 | 0.0 | |
29/09/2020 |
48.52
|
16,520 | 48.35 | 48.69 | 48.52 | 0 | 0 | 0 | |
28/09/2020 |
48.35
|
11,910 | 48.43 | 49.29 | 48.26 | 100 | 0 | 0.0 | |
25/09/2020 |
48.43
|
8,080 | 48.52 | 48.52 | 48.26 | 100 | 0 | 0.0 | |
24/09/2020 |
48.52
|
4,440 | 48.60 | 48.69 | 48.26 | 0 | 0 | 0 | |
23/09/2020 |
48.60
|
6,450 | 48.52 | 48.69 | 48.52 | 110 | 0 | 0.0 | |
22/09/2020 |
48.52
|
16,100 | 48.69 | 48.69 | 48.52 | 210 | 0 | 0.0 | |
21/09/2020 |
48.69
|
2,220 | 49.29 | 49.46 | 48.69 | 100 | 0 | 0.0 | |
18/09/2020 |
49.29
|
9,530 | 49.12 | 49.37 | 48.26 | 210 | 0 | 0.0 | |
17/09/2020 |
49.12
|
12,700 | 49.20 | 49.29 | 48.69 | 0 | 0 | 0 | |
16/09/2020 |
49.20
|
6,700 | 49.20 | 49.54 | 48.69 | 100 | 200 | -0.0 |