Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.16 | 0.26% | 121,200 | -730 | -0.0 |
62.04
64.20
62.20
|
2 tháng
(2024-07-22) |
-0.52 | -0.83% | 253,300 | -1,230 | -0.1 |
60.20
64.20
62.20
|
3 tháng
(2024-06-20) |
-0.32 | -0.52% | 338,000 | -1,230 | -0.1 |
60.20
64.20
62.20
|
6 tháng
(2024-03-22) |
-0.55 | -0.88% | 588,500 | -1,230 | -0.1 |
60.20
64.75
62.20
|
12 tháng
(2023-09-25) |
3.14 | 5.32% | 902,400 | -9,030 | -0.6 |
58.51
65.11
62.20
|
24 tháng
(2022-09-29) |
4.57 | 7.92% | 1,247,000 | -21,350 | -9.8 |
52.33
65.11
62.20
|
36 tháng
(2021-10-04) |
15.87 | 34.26% | 1,671,700 | 136,163 | 10.5 |
46.33
65.11
62.20
|
60 tháng
(2019-10-15) |
25.12 | 67.75% | 2,563,380 | 209,243 | 14.6 |
32.77
65.11
62.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
63.79
|
3,300 | 63.41 | 63.79 | 63.41 | 0 | 0 | 0 | |
24/04/2024 |
63.41
|
200 | 63.41 | 63.41 | 63.41 | 0 | 0 | 0 | |
23/04/2024 |
63.41
|
1,400 | 63.41 | 63.41 | 63.41 | 0 | 0 | 0 | |
22/04/2024 |
62.47
|
1,200 | 63.79 | 63.79 | 62.47 | 0 | 0 | 0 | |
19/04/2024 |
62.37
|
8,800 | 63.32 | 63.32 | 62.28 | 0 | 0 | 0 | |
17/04/2024 |
63.32
|
2,000 | 63.22 | 63.32 | 62.75 | 0 | 0 | 0 | |
16/04/2024 |
63.22
|
5,300 | 63.69 | 63.69 | 63.22 | 0 | 0 | 0 | |
15/04/2024 |
63.88
|
3,100 | 63.79 | 63.88 | 63.22 | 0 | 0 | 0 | |
12/04/2024 |
63.79
|
4,200 | 63.69 | 63.88 | 63.69 | 0 | 0 | 0 | |
11/04/2024 |
63.60
|
8,100 | 63.79 | 63.79 | 63.50 | 0 | 0 | 0 | |
10/04/2024 |
63.50
|
5,000 | 63.79 | 63.79 | 63.50 | 0 | 0 | 0 | |
09/04/2024 |
63.69
|
300 | 63.69 | 63.69 | 63.69 | 0 | 0 | 0 | |
08/04/2024 |
63.69
|
600 | 62.75 | 63.69 | 62.75 | 0 | 0 | 0 | |
05/04/2024 |
63.22
|
5,900 | 63.50 | 63.69 | 63.22 | 0 | 0 | 0 | |
04/04/2024 |
63.69
|
300 | 63.69 | 63.69 | 63.69 | 0 | 0 | 0 | |
03/04/2024 |
63.69
|
1,500 | 63.50 | 63.69 | 63.50 | 0 | 0 | 0 | |
02/04/2024 |
63.32
|
1,000 | 63.32 | 63.32 | 63.32 | 0 | 0 | 0 | |
01/04/2024 |
63.79
|
10,000 | 63.41 | 63.79 | 63.41 | 0 | 0 | 0 | |
29/03/2024 |
63.32
|
300 | 63.50 | 63.50 | 63.32 | 0 | 0 | 0 | |
28/03/2024 |
63.41
|
2,700 | 62.84 | 63.41 | 62.84 | 0 | 0 | 0 | |
27/03/2024 |
62.84
|
4,000 | 63.22 | 63.22 | 62.84 | 0 | 0 | 0 | |
26/03/2024 |
62.84
|
1,000 | 62.84 | 62.84 | 62.84 | 0 | 0 | 0 | |
25/03/2024 |
62.75
|
11,900 | 62.75 | 63.22 | 62.75 | 0 | 0 | 0 | |
22/03/2024 |
62.75
|
9,200 | 62.75 | 62.75 | 62.47 | 0 | 0 | 0 | |
21/03/2024 |
62.75
|
400 | 62.28 | 62.75 | 62.47 | 0 | 0 | 0 | |
20/03/2024 |
62.28
|
3,300 | 61.81 | 62.28 | 62.09 | 0 | 0 | 0 | |
19/03/2024 |
61.81
|
5,800 | 62.09 | 62.09 | 61.81 | 0 | 0 | 0 | |
18/03/2024 |
62.09
|
10,300 | 62.28 | 62.28 | 61.81 | 0 | 200 | -0.0 | |
15/03/2024 |
62.28
|
6,100 | 62.66 | 62.66 | 62.28 | 0 | 0 | 0 | |
14/03/2024 |
62.66
|
1,200 | 62.75 | 62.75 | 62.66 | 0 | 0 | 0 | |
13/03/2024 |
62.75
|
4,200 | 62.18 | 63.13 | 61.71 | 0 | 0 | 0 | |
12/03/2024 |
62.18
|
6,300 | 61.81 | 62.75 | 61.81 | 0 | 0 | 0 | |
11/03/2024 |
61.81
|
2,100 | 62.09 | 62.09 | 61.81 | 0 | 0 | 0 | |
08/03/2024 |
62.09
|
600 | 62.28 | 62.28 | 62.09 | 0 | 0 | 0 | |
07/03/2024 |
62.28
|
7,900 | 62.28 | 62.28 | 62.28 | 0 | 0 | 0 | |
06/03/2024 |
62.28
|
3,800 | 61.62 | 62.28 | 62.28 | 0 | 0 | 0 | |
05/03/2024 |
61.62
|
6,800 | 61.99 | 62.28 | 61.52 | 0 | 0 | 0 | |
04/03/2024 |
61.99
|
9,800 | 62.84 | 62.84 | 61.33 | 0 | 0 | 0 | |
01/03/2024 |
62.84
|
600 | 63.13 | 63.13 | 62.84 | 0 | 0 | 0 | |
29/02/2024 |
63.13
|
700 | 62.47 | 63.13 | 62.47 | 0 | 0 | 0 | |
28/02/2024 |
62.47
|
2,100 | 62.75 | 63.22 | 62.28 | 0 | 0 | 0 | |
27/02/2024 |
62.75
|
3,600 | 62.84 | 63.22 | 62.75 | 0 | 0 | 0 | |
26/02/2024 |
62.84
|
2,300 | 63.03 | 63.22 | 62.84 | 0 | 0 | 0 | |
23/02/2024 |
63.03
|
3,100 | 64.07 | 64.07 | 63.03 | 0 | 0 | 0 | |
22/02/2024 |
64.07
|
3,700 | 65.11 | 65.11 | 63.22 | 0 | 0 | 0 | |
21/02/2024 |
65.11
|
6,900 | 62.75 | 65.11 | 62.37 | 0 | 200 | -0.0 | |
20/02/2024 |
62.75
|
600 | 62.28 | 62.75 | 62.47 | 0 | 0 | 0 | |
19/02/2024 |
62.28
|
9,700 | 62.28 | 62.28 | 62.28 | 0 | 0 | 0 | |
16/02/2024 |
62.28
|
800 | 61.62 | 63.22 | 61.81 | 0 | 0 | 0 | |
15/02/2024 |
61.62
|
800 | 61.62 | 62.28 | 61.62 | 0 | 0 | 0 | |
06/02/2024 |
61.62
|
1,600 | 61.62 | 61.62 | 61.33 | 0 | 0 | 0 | |
05/02/2024 |
61.62
|
1,000 | 61.62 | 61.62 | 61.62 | 0 | 0 | 0 | |
02/02/2024 |
61.62
|
2,000 | 61.33 | 61.62 | 61.62 | 0 | 0 | 0 | |
01/02/2024 |
61.33
|
400 | 61.71 | 61.71 | 61.33 | 0 | 0 | 0 | |
31/01/2024 |
61.71
|
1,400 | 61.62 | 61.71 | 61.71 | 0 | 0 | 0 | |
30/01/2024 |
61.62
|
6,200 | 61.62 | 63.22 | 61.62 | 0 | 0 | 0 | |
29/01/2024 |
61.62
|
16,300 | 61.43 | 61.62 | 61.43 | 0 | 0 | 0 | |
26/01/2024 |
61.43
|
9,000 | 61.52 | 61.52 | 61.24 | 0 | 0 | 0 | |
25/01/2024 |
61.52
|
1,900 | 60.86 | 61.52 | 61.33 | 0 | 0 | 0 | |
24/01/2024 |
60.86
|
3,300 | 61.90 | 61.90 | 60.86 | 0 | 0 | 0 | |
23/01/2024 |
61.90
|
3,500 | 62.09 | 62.09 | 61.33 | 0 | 100 | -0.0 | |
22/01/2024 |
62.09
|
1,100 | 62.18 | 62.18 | 61.99 | 0 | 0 | 0 | |
19/01/2024 |
62.18
|
2,700 | 62.28 | 62.28 | 62.18 | 0 | 0 | 0 | |
18/01/2024 |
62.28
|
6,200 | 62.28 | 62.28 | 62.18 | 0 | 0 | 0 | |
17/01/2024 |
62.28
|
3,600 | 62.18 | 62.28 | 62.28 | 0 | 0 | 0 | |
16/01/2024 |
62.18
|
200 | 62.28 | 62.28 | 62.18 | 0 | 0 | 0 | |
15/01/2024 |
62.28
|
1,800 | 61.52 | 62.28 | 61.90 | 0 | 0 | 0 | |
12/01/2024 |
61.52
|
2,000 | 62.28 | 62.28 | 61.33 | 0 | 0 | 0 | |
11/01/2024 |
62.28
|
1,500 | 62.28 | 62.28 | 62.28 | 0 | 0 | 0 | |
10/01/2024 |
62.28
|
1,500 | 61.33 | 62.28 | 62.28 | 0 | 0 | 0 | |
09/01/2024 |
61.33
|
400 | 61.81 | 62.28 | 61.33 | 0 | 0 | 0 | |
08/01/2024 |
61.81
|
600 | 62.28 | 62.28 | 61.33 | 0 | 0 | 0 | |
05/01/2024 |
62.28
|
800 | 62.47 | 62.47 | 62.28 | 0 | 0 | 0 | |
04/01/2024 |
62.47
|
6,300 | 62.28 | 62.47 | 62.28 | 0 | 0 | 0 | |
03/01/2024 |
62.28
|
6,700 | 62.47 | 62.47 | 62.28 | 0 | 0 | 0 | |
02/01/2024 |
62.47
|
5,900 | 62.09 | 62.47 | 62.09 | 0 | 0 | 0 | |
29/12/2023 |
62.09
|
2,000 | 61.33 | 62.28 | 62.09 | 0 | 0 | 0 | |
28/12/2023 |
61.33
|
0 | 61.33 | 61.33 | 61.33 | 0 | 0 | 0 | |
27/12/2023 |
61.33
|
4,300 | 61.71 | 62.28 | 61.33 | 0 | 0 | 0 | |
26/12/2023 |
61.71
|
11,000 | 61.99 | 63.22 | 61.71 | 0 | 0 | 0 | |
25/12/2023 |
61.99
|
400 | 61.99 | 61.99 | 61.05 | 0 | 200 | -0.0 | |
22/12/2023 |
61.99
|
1,500 | 62.28 | 62.28 | 61.99 | 0 | 0 | 0 | |
21/12/2023 |
62.28
|
0 | 62.28 | 62.28 | 62.28 | 0 | 0 | 0 | |
20/12/2023 |
62.28
|
500 | 61.99 | 62.28 | 62.28 | 0 | 0 | 0 | |
19/12/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
19/12/2023 |
61.99
|
2,700 | 61.81 | 62.09 | 61.99 | 0 | 0 | 0 | |
18/12/2023 |
61.81
|
1,100 | 61.16 | 62.08 | 61.35 | 0 | 0 | 0 | |
15/12/2023 |
61.16
|
100 | 61.16 | 61.16 | 61.16 | 0 | 0 | 0 | |
14/12/2023 |
61.16
|
200 | 60.89 | 61.16 | 61.16 | 0 | 0 | 0 | |
13/12/2023 |
60.89
|
10,100 | 60.89 | 62.17 | 60.89 | 0 | 6,900 | -0.5 | |
12/12/2023 |
60.89
|
100 | 63.82 | 63.82 | 60.89 | 0 | 0 | 0 | |
11/12/2023 |
63.82
|
100 | 61.35 | 63.82 | 63.82 | 0 | 0 | 0 | |
08/12/2023 |
61.35
|
1,500 | 61.35 | 61.81 | 61.35 | 0 | 0 | 0 | |
07/12/2023 |
61.35
|
5,900 | 60.71 | 61.35 | 61.07 | 0 | 0 | 0 | |
06/12/2023 |
60.71
|
5,500 | 60.71 | 60.98 | 60.43 | 0 | 0 | 0 | |
05/12/2023 |
60.71
|
0 | 60.71 | 60.71 | 60.71 | 0 | 0 | 0 | |
01/12/2023 |
60.71
|
300 | 60.52 | 60.71 | 60.43 | 0 | 0 | 0 | |
30/11/2023 |
60.52
|
3,100 | 60.43 | 60.89 | 60.52 | 0 | 0 | 0 | |
29/11/2023 |
60.43
|
500 | 60.43 | 60.43 | 60.43 | 0 | 0 | 0 | |
28/11/2023 |
60.43
|
1,000 | 60.43 | 60.43 | 60.43 | 0 | 0 | 0 | |
27/11/2023 |
60.43
|
700 | 60.89 | 60.89 | 60.34 | 0 | 0 | 0 |