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) |
2.90 | 4.03% | 55,200 | 16,700 | 1.3 |
71.20
80
74.90
|
2 tháng
(2024-07-22) |
3.20 | 4.46% | 143,000 | 47,700 | 3.5 |
70
80
74.90
|
3 tháng
(2024-06-20) |
8.79 | 13.30% | 261,500 | 48,500 | 3.6 |
66.11
80
74.90
|
6 tháng
(2024-03-22) |
14.63 | 24.27% | 471,303 | 122,900 | 8.8 |
60.27
80
74.90
|
12 tháng
(2023-09-25) |
16.07 | 27.32% | 730,134 | 110,700 | 8.2 |
54.72
80
74.90
|
24 tháng
(2022-09-29) |
22.84 | 43.86% | 1,431,575 | 341,900 | 20.7 |
40.93
80
74.90
|
36 tháng
(2021-10-04) |
6.32 | 9.21% | 5,428,426 | 402,600 | 22.6 |
40.93
80
74.90
|
60 tháng
(2019-10-15) |
50.22 | 203.53% | 9,090,525 | 1,006,206 | 63.8 |
21.97
80
74.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
62.12
|
100 | 62.12 | 62.12 | 62.12 | 100 | 0 | 0.0 | |
24/04/2024 |
61.93
|
1,200 | 65.13 | 65.13 | 61.05 | 200 | 0 | 0.0 | |
23/04/2024 |
64.16
|
800 | 64.65 | 64.65 | 60.47 | 200 | 0 | 0.0 | |
22/04/2024 |
65.04
|
602 | 62.02 | 65.04 | 62.02 | 600 | 0 | 0.0 | |
19/04/2024 |
62.02
|
100 | 62.02 | 62.02 | 62.02 | 100 | 0 | 0.0 | |
17/04/2024 |
60.27
|
510 | 62.22 | 62.22 | 60.27 | 200 | 0 | 0.0 | |
16/04/2024 |
60.76
|
1,100 | 62.22 | 62.22 | 60.76 | 100 | 0 | 0.0 | |
15/04/2024 |
61.15
|
2,300 | 62.61 | 62.61 | 59.79 | 0 | 0 | 0 | |
12/04/2024 |
62.61
|
100 | 62.61 | 62.61 | 62.61 | 100 | 0 | 0.0 | |
11/04/2024 |
61.25
|
1,800 | 62.61 | 64.65 | 61.25 | 500 | 0 | 0.0 | |
10/04/2024 |
62.12
|
801 | 62.61 | 62.70 | 62.12 | 200 | 0 | 0.0 | |
09/04/2024 |
62.90
|
3,000 | 61.34 | 62.90 | 60.27 | 400 | 0 | 0.0 | |
08/04/2024 |
61.73
|
1,507 | 63.00 | 63.00 | 61.73 | 1,500 | 0 | 0.1 | |
05/04/2024 |
63.00
|
1,514 | 61.44 | 63.19 | 60.27 | 800 | 0 | 0.1 | |
04/04/2024 |
63.00
|
4,613 | 62.70 | 63.19 | 61.54 | 1,600 | 0 | 0.1 | |
03/04/2024 |
61.54
|
1,615 | 61.73 | 61.93 | 61.54 | 0 | 0 | 0 | |
02/04/2024 |
63.68
|
204 | 62.22 | 63.68 | 62.22 | 200 | 0 | 0.0 | |
01/04/2024 |
62.02
|
3,200 | 63.19 | 63.19 | 62.02 | 400 | 100 | 0.0 | |
29/03/2024 |
65.13
|
105 | 65.13 | 65.13 | 65.13 | 100 | 0 | 0.0 | |
28/03/2024 |
63.19
|
6,105 | 61.73 | 66.11 | 61.73 | 2,800 | 0 | 0.2 | |
27/03/2024 |
65.62
|
4,600 | 62.22 | 66.11 | 62.22 | 600 | 0 | 0.0 | |
26/03/2024 |
63.19
|
18,783 | 59.79 | 63.19 | 59.79 | 100 | 0 | 0.0 | |
25/03/2024 |
60.27
|
0 | 60.27 | 60.27 | 60.27 | 0 | 0 | 0 | |
22/03/2024 |
60.27
|
6,600 | 60.56 | 60.56 | 60.27 | 500 | 0 | 0.0 | |
21/03/2024 |
60.27
|
10,000 | 60.27 | 60.27 | 60.27 | 0 | 7,000 | -0.4 | |
20/03/2024 |
60.27
|
5,200 | 60.27 | 60.27 | 60.27 | 0 | 2,500 | -0.2 | |
19/03/2024 |
62.02
|
100 | 62.02 | 62.02 | 62.02 | 100 | 0 | 0.0 | |
18/03/2024 |
60.95
|
103 | 60.95 | 60.95 | 60.95 | 100 | 0 | 0.0 | |
15/03/2024 |
61.05
|
300 | 59.88 | 61.05 | 59.88 | 100 | 0 | 0.0 | |
14/03/2024 |
59.88
|
1,614 | 61.25 | 61.25 | 59.59 | 100 | 0 | 0.0 | |
13/03/2024 |
61.93
|
1,100 | 59.69 | 61.93 | 59.69 | 1,100 | 0 | 0.1 | |
12/03/2024 |
59.79
|
2,937 | 59.40 | 59.79 | 59.40 | 0 | 0 | 0 | |
11/03/2024 |
59.79
|
9,940 | 60.27 | 60.27 | 59.30 | 200 | 0 | 0.0 | |
08/03/2024 |
59.79
|
4,111 | 60.27 | 60.27 | 59.30 | 100 | 0 | 0.0 | |
07/03/2024 |
59.30
|
3,000 | 59.20 | 59.40 | 58.52 | 0 | 0 | 0 | |
06/03/2024 |
60.27
|
44,500 | 59.50 | 60.37 | 59.30 | 1,000 | 12,200 | -0.7 | |
05/03/2024 |
60.47
|
2,400 | 61.34 | 61.34 | 59.30 | 200 | 0 | 0.0 | |
04/03/2024 |
60.27
|
800 | 60.86 | 62.22 | 60.27 | 200 | 0 | 0.0 | |
01/03/2024 |
61.83
|
2,000 | 59.30 | 63.29 | 59.30 | 1,000 | 0 | 0.1 | |
29/02/2024 |
63.58
|
3,700 | 63.19 | 64.06 | 59.11 | 2,600 | 0 | 0.2 | |
28/02/2024 |
62.12
|
13,000 | 61.44 | 64.55 | 59.01 | 9,900 | 0 | 0.7 | |
27/02/2024 |
59.30
|
5,200 | 60.66 | 67.08 | 59.30 | 5,000 | 0 | 0.3 | |
26/02/2024 |
61.44
|
0 | 61.44 | 61.44 | 61.44 | 0 | 0 | 0 | |
23/02/2024 |
60.95
|
200 | 61.93 | 61.93 | 60.95 | 100 | 0 | 0.0 | |
22/02/2024 |
61.93
|
2,500 | 58.33 | 61.93 | 58.33 | 500 | 0 | 0.0 | |
21/02/2024 |
60.18
|
68,200 | 58.52 | 60.18 | 58.33 | 6,500 | 65,400 | -3.5 | |
20/02/2024 |
62.12
|
100 | 62.12 | 62.12 | 62.12 | 100 | 0 | 0.0 | |
19/02/2024 |
61.73
|
1,800 | 62.41 | 62.41 | 58.62 | 400 | 0 | 0.0 | |
16/02/2024 |
62.22
|
1,200 | 58.33 | 62.22 | 58.33 | 700 | 0 | 0.0 | |
15/02/2024 |
60.66
|
4,100 | 61.25 | 61.25 | 60.56 | 4,100 | 0 | 0.3 | |
07/02/2024 |
61.05
|
700 | 61.05 | 61.05 | 60.08 | 200 | 0 | 0.0 | |
06/02/2024 |
61.25
|
400 | 58.33 | 61.25 | 58.33 | 300 | 0 | 0.0 | |
05/02/2024 |
60.27
|
200 | 58.33 | 60.27 | 58.33 | 100 | 0 | 0.0 | |
02/02/2024 |
61.25
|
100 | 61.25 | 61.25 | 61.25 | 100 | 0 | 0.0 | |
01/02/2024 |
58.33
|
700 | 60.66 | 62.22 | 58.33 | 300 | 0 | 0.0 | |
31/01/2024 |
60.66
|
8,100 | 58.04 | 60.66 | 57.45 | 100 | 0 | 0.0 | |
30/01/2024 |
61.25
|
200 | 61.73 | 61.73 | 61.25 | 100 | 0 | 0.0 | |
29/01/2024 |
61.73
|
200 | 58.33 | 61.73 | 58.33 | 100 | 0 | 0.0 | |
26/01/2024 |
64.45
|
0 | 64.45 | 64.45 | 64.45 | 0 | 0 | 0 | |
25/01/2024 |
68.34
|
1,400 | 60.27 | 68.34 | 60.27 | 1,400 | 0 | 0.1 | |
24/01/2024 |
60.37
|
1,000 | 59.30 | 60.37 | 59.30 | 1,000 | 0 | 0.1 | |
23/01/2024 |
60.37
|
800 | 57.36 | 60.37 | 57.36 | 500 | 0 | 0.0 | |
22/01/2024 |
60.27
|
0 | 60.27 | 60.27 | 60.27 | 0 | 0 | 0 | |
19/01/2024 |
60.27
|
2,600 | 60.27 | 60.27 | 60.18 | 0 | 0 | 0 | |
18/01/2024 |
59.20
|
2,910 | 56.29 | 59.20 | 56.19 | 0 | 0 | 0 | |
17/01/2024 |
60.27
|
0 | 60.27 | 60.27 | 60.27 | 0 | 0 | 0 | |
16/01/2024 |
60.27
|
0 | 60.27 | 60.27 | 60.27 | 0 | 0 | 0 | |
15/01/2024 |
60.27
|
0 | 60.27 | 60.27 | 60.27 | 0 | 0 | 0 | |
12/01/2024 |
60.27
|
0 | 60.27 | 60.27 | 60.27 | 0 | 0 | 0 | |
11/01/2024 |
60.27
|
100 | 60.27 | 60.27 | 60.27 | 100 | 0 | 0.0 | |
10/01/2024 |
60.27
|
500 | 57.55 | 60.27 | 57.55 | 100 | 0 | 0.0 | |
09/01/2024 |
62.12
|
0 | 62.12 | 62.12 | 62.12 | 0 | 0 | 0 | |
08/01/2024 |
62.12
|
0 | 62.12 | 62.12 | 62.12 | 0 | 0 | 0 | |
05/01/2024 |
62.12
|
0 | 62.12 | 62.12 | 62.12 | 0 | 0 | 0 | |
04/01/2024 |
62.12
|
0 | 62.12 | 62.12 | 62.12 | 0 | 0 | 0 | |
03/01/2024 |
62.12
|
1 | 62.12 | 62.12 | 62.12 | 0 | 0 | 0 | |
02/01/2024 |
62.41
|
500 | 61.15 | 62.41 | 61.15 | 500 | 0 | 0.0 | |
29/12/2023 |
61.15
|
0 | 61.15 | 61.15 | 61.15 | 0 | 0 | 0 | |
28/12/2023 |
62.41
|
2,100 | 58.33 | 62.41 | 58.33 | 2,000 | 0 | 0.1 | |
27/12/2023 |
60.27
|
900 | 60.27 | 60.27 | 60.27 | 0 | 0 | 0 | |
26/12/2023 |
62.41
|
0 | 62.41 | 62.41 | 62.41 | 0 | 0 | 0 | |
25/12/2023 |
62.41
|
0 | 62.41 | 62.41 | 62.41 | 0 | 0 | 0 | |
22/12/2023 |
62.41
|
0 | 62.41 | 62.41 | 62.41 | 0 | 0 | 0 | |
21/12/2023 |
62.41
|
0 | 62.41 | 62.41 | 62.41 | 0 | 0 | 0 | |
20/12/2023 |
62.41
|
0 | 62.41 | 62.41 | 62.41 | 0 | 0 | 0 | |
19/12/2023 |
62.41
|
0 | 62.41 | 62.41 | 62.41 | 0 | 0 | 0 | |
18/12/2023 |
62.41
|
0 | 62.41 | 62.41 | 62.41 | 0 | 0 | 0 | |
15/12/2023 |
62.41
|
0 | 62.41 | 62.41 | 62.41 | 0 | 0 | 0 | |
14/12/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/12/2023 |
62.41
|
500 | 62.41 | 62.41 | 62.22 | 500 | 0 | 0.0 | |
13/12/2023 |
59.69
|
1,700 | 61.70 | 61.70 | 56.25 | 200 | 0 | 0.0 | |
12/12/2023 |
60.84
|
0 | 60.84 | 60.84 | 60.84 | 0 | 0 | 0 | |
11/12/2023 |
60.84
|
0 | 60.84 | 60.84 | 60.84 | 0 | 0 | 0 | |
08/12/2023 |
60.84
|
0 | 60.84 | 60.84 | 60.84 | 0 | 0 | 0 | |
07/12/2023 |
60.84
|
0 | 60.84 | 60.84 | 60.84 | 0 | 0 | 0 | |
06/12/2023 |
59.31
|
600 | 60.55 | 61.41 | 59.31 | 500 | 0 | 0.0 | |
05/12/2023 |
61.89
|
1,700 | 59.79 | 61.89 | 59.79 | 1,700 | 0 | 0.1 | |
04/12/2023 |
59.79
|
100 | 59.79 | 59.79 | 59.79 | 100 | 0 | 0.0 | |
01/12/2023 |
60.17
|
600 | 58.45 | 60.17 | 58.45 | 600 | 0 | 0.0 | |
30/11/2023 |
60.26
|
4,000 | 55.10 | 60.26 | 55.10 | 3,800 | 0 | 0.2 | |
29/11/2023 |
57.30
|
100 | 57.30 | 57.30 | 57.30 | 100 | 0 | 0.0 |