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) |
-0.40 | -0.73% | 16,231,300 | -907,432 | -49.8 |
54.50
55.60
54.50
|
2 tháng
(2024-07-22) |
-2 | -3.54% | 31,553,100 | 12,907,288 | 714.2 |
54.50
58.30
54.50
|
3 tháng
(2024-06-20) |
-3.90 | -6.68% | 48,501,900 | 11,641,158 | 642.5 |
54.50
58.40
54.50
|
6 tháng
(2024-03-22) |
-3.61 | -6.20% | 97,342,900 | 10,678,806 | 582.8 |
54.50
62.20
54.50
|
12 tháng
(2023-09-25) |
-3.95 | -6.76% | 196,946,400 | 8,791,003 | 466.2 |
54.37
62.20
54.50
|
24 tháng
(2022-09-29) |
-2.59 | -4.54% | 448,800,300 | -2,097,657 | -197.0 |
48.02
62.20
54.50
|
36 tháng
(2021-10-04) |
7.60 | 16.21% | 868,849,200 | 10,618,233 | 670.8 |
44.80
63.43
54.50
|
60 tháng
(2019-10-15) |
39.47 | 262.66% | 1,275,652,810 | 7,584,205 | 298.2 |
10.74
63.43
54.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
57.37
|
735,900 | 57.18 | 57.37 | 56.81 | 7,100 | 3,600 | 0.2 | |
24/04/2024 |
57.18
|
751,200 | 57.18 | 57.18 | 56.81 | 2,400 | 9,900 | -0.5 | |
23/04/2024 |
57.09
|
728,500 | 57.37 | 57.37 | 56.54 | 3,900 | 7,400 | -0.2 | |
22/04/2024 |
57.37
|
722,900 | 57.37 | 57.55 | 57.18 | 5,700 | 7,400 | -0.1 | |
19/04/2024 |
57.37
|
749,900 | 57.55 | 57.55 | 56.81 | 3,600 | 16,700 | -0.8 | |
17/04/2024 |
57.55
|
766,100 | 57.46 | 57.74 | 56.72 | 300 | 26,300 | -1.6 | |
16/04/2024 |
57.74
|
729,200 | 57.64 | 57.74 | 56.72 | 9,400 | 30,000 | -1.3 | |
15/04/2024 |
57.74
|
787,200 | 58.01 | 58.11 | 57.37 | 0 | 27,100 | -1.7 | |
12/04/2024 |
58.01
|
708,400 | 58.01 | 58.11 | 57.37 | 1,800 | 8,700 | -0.4 | |
11/04/2024 |
58.01
|
756,600 | 57.92 | 58.01 | 57.28 | 29,700 | 33,400 | -0.2 | |
10/04/2024 |
58.01
|
766,100 | 57.83 | 58.11 | 57.18 | 49,900 | 35,800 | 0.9 | |
09/04/2024 |
57.83
|
730,900 | 57.46 | 57.83 | 57.18 | 39,800 | 2,000 | 2.4 | |
08/04/2024 |
57.64
|
770,100 | 56.91 | 58.01 | 56.72 | 39,000 | 5,600 | 2.1 | |
05/04/2024 |
56.72
|
755,900 | 56.81 | 57.00 | 56.45 | 8,100 | 11,100 | -0.2 | |
04/04/2024 |
57.09
|
750,100 | 56.54 | 57.18 | 56.54 | 7,200 | 1,800 | 0.3 | |
03/04/2024 |
57.18
|
812,200 | 57.55 | 57.55 | 56.35 | 1,200 | 69,400 | -4.2 | |
02/04/2024 |
57.46
|
727,700 | 57.37 | 57.46 | 56.63 | 100 | 52,800 | -3.3 | |
01/04/2024 |
57.55
|
820,600 | 57.55 | 57.55 | 56.54 | 11,500 | 77,600 | -4.1 | |
29/03/2024 |
57.64
|
728,800 | 57.83 | 57.83 | 56.45 | 5,300 | 82,000 | -4.7 | |
28/03/2024 |
57.74
|
689,200 | 57.74 | 58.01 | 57.09 | 4,800 | 45,200 | -2.5 | |
27/03/2024 |
57.74
|
756,400 | 57.83 | 57.83 | 57.00 | 0 | 47,900 | -3.0 | |
26/03/2024 |
57.74
|
755,400 | 57.92 | 57.92 | 57.28 | 3,600 | 40,800 | -2.3 | |
25/03/2024 |
57.83
|
800,300 | 58.11 | 58.29 | 54.05 | 12,000 | 73,100 | -3.8 | |
22/03/2024 |
58.11
|
792,500 | 58.29 | 58.38 | 57.55 | 12,900 | 82,700 | -4.4 | |
21/03/2024 |
58.29
|
724,000 | 58.29 | 58.47 | 57.92 | 5,100 | 31,900 | -1.7 | |
20/03/2024 |
58.29
|
750,900 | 58.29 | 58.57 | 57.83 | 5,700 | 29,700 | -1.5 | |
19/03/2024 |
58.29
|
845,700 | 58.29 | 58.57 | 57.83 | 115,800 | 9,100 | 6.8 | |
18/03/2024 |
58.29
|
734,100 | 58.57 | 58.57 | 56.35 | 9,000 | 56,100 | -2.9 | |
15/03/2024 |
58.57
|
1,150,500 | 58.29 | 58.57 | 57.37 | 171,500 | 77,800 | 6.0 | |
14/03/2024 |
58.29
|
805,100 | 58.38 | 58.57 | 57.37 | 4,500 | 113,500 | -6.8 | |
13/03/2024 |
58.38
|
712,700 | 58.57 | 58.84 | 57.46 | 15,400 | 105,500 | -5.7 | |
12/03/2024 |
58.57
|
738,300 | 58.57 | 58.57 | 58.11 | 1,800 | 6,800 | -0.3 | |
11/03/2024 |
58.57
|
802,300 | 58.57 | 58.84 | 58.20 | 2,100 | 8,800 | -0.4 | |
08/03/2024 |
58.57
|
919,500 | 58.57 | 62.62 | 58.47 | 65,800 | 128,924 | -4.0 | |
07/03/2024 |
58.57
|
797,500 | 58.57 | 58.57 | 57.92 | 56,700 | 10,100 | 3.0 | |
06/03/2024 |
58.57
|
752,300 | 58.57 | 58.57 | 58.29 | 4,800 | 0 | 0.3 | |
05/03/2024 |
58.57
|
789,100 | 58.57 | 58.57 | 58.01 | 22,500 | 45,900 | -1.5 | |
04/03/2024 |
58.57
|
760,600 | 58.47 | 58.57 | 58.29 | 26,800 | 8,738 | 1.1 | |
01/03/2024 |
58.47
|
684,900 | 58.29 | 58.47 | 57.92 | 10,900 | 8,400 | 0.2 | |
29/02/2024 |
58.29
|
736,400 | 58.47 | 58.47 | 57.92 | 18,500 | 56,101 | -2.4 | |
28/02/2024 |
58.47
|
638,900 | 58.47 | 58.57 | 58.29 | 8,200 | 2,200 | 0.4 | |
27/02/2024 |
58.47
|
737,300 | 58.29 | 58.47 | 57.74 | 36,900 | 23,115 | 0.9 | |
26/02/2024 |
58.29
|
720,400 | 58.38 | 58.84 | 58.01 | 3,200 | 8,701 | -0.3 | |
23/02/2024 |
58.38
|
833,000 | 58.11 | 58.94 | 58.11 | 20,800 | 100 | 1.3 | |
22/02/2024 |
58.11
|
817,700 | 58.01 | 59.03 | 57.83 | 25,800 | 13,200 | 0.8 | |
21/02/2024 |
58.01
|
841,400 | 58.01 | 58.20 | 57.83 | 18,700 | 3,000 | 1.0 | |
20/02/2024 |
58.01
|
775,800 | 58.01 | 58.29 | 57.74 | 33,900 | 17,300 | 1.0 | |
19/02/2024 |
58.01
|
806,200 | 57.46 | 58.01 | 57.28 | 64,709 | 1,700 | 3.9 | |
16/02/2024 |
57.46
|
729,500 | 57.37 | 57.55 | 57.09 | 36,100 | 0 | 2.2 | |
15/02/2024 |
57.37
|
858,200 | 57.18 | 57.37 | 56.81 | 100 | 1,200 | -0.1 | |
07/02/2024 |
57.18
|
735,000 | 57.09 | 57.18 | 56.72 | 6,300 | 1,000 | 0.3 | |
06/02/2024 |
57.09
|
729,300 | 56.91 | 57.09 | 56.72 | 600 | 5,133 | -0.3 | |
05/02/2024 |
56.91
|
752,000 | 56.63 | 57.00 | 56.35 | 20,600 | 1,200 | 1.2 | |
02/02/2024 |
56.63
|
751,300 | 56.72 | 56.91 | 56.17 | 0 | 11,200 | -0.7 | |
01/02/2024 |
56.72
|
758,000 | 56.45 | 56.81 | 56.35 | 14,500 | 11,600 | 0.2 | |
31/01/2024 |
56.45
|
780,700 | 56.81 | 56.81 | 56.26 | 300 | 3,100 | -0.2 | |
30/01/2024 |
56.81
|
763,500 | 57.00 | 57.09 | 56.72 | 1,500 | 3,400 | -0.1 | |
29/01/2024 |
57.00
|
743,500 | 57.18 | 57.28 | 56.63 | 0 | 29,000 | -1.8 | |
26/01/2024 |
57.18
|
722,800 | 57.00 | 57.18 | 56.81 | 3,900 | 0 | 0.2 | |
25/01/2024 |
57.00
|
712,400 | 57.18 | 57.18 | 56.81 | 0 | 0 | 0 | |
24/01/2024 |
57.18
|
728,400 | 57.18 | 57.37 | 56.81 | 0 | 5,300 | -0.3 | |
23/01/2024 |
57.18
|
754,300 | 57.18 | 57.55 | 56.63 | 100 | 31,600 | -1.9 | |
22/01/2024 |
57.18
|
744,100 | 57.37 | 57.64 | 56.91 | 4,800 | 13,600 | -0.5 | |
19/01/2024 |
57.37
|
808,300 | 57.18 | 57.64 | 56.91 | 4,800 | 9,100 | -0.3 | |
18/01/2024 |
57.18
|
748,600 | 57.18 | 57.28 | 56.72 | 300 | 28,800 | -1.8 | |
17/01/2024 |
57.18
|
728,300 | 57.09 | 57.18 | 56.81 | 0 | 3,800 | -0.2 | |
16/01/2024 |
57.09
|
741,000 | 56.91 | 57.18 | 56.54 | 0 | 200 | -0.0 | |
15/01/2024 |
56.91
|
727,100 | 56.81 | 57.92 | 56.63 | 0 | 3,600 | -0.2 | |
12/01/2024 |
56.81
|
777,700 | 57.00 | 57.09 | 56.54 | 3,600 | 0 | 0.2 | |
11/01/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/01/2024 |
57.00
|
721,300 | 57.18 | 57.46 | 56.81 | 2,900 | 600 | 0.1 | |
10/01/2024 |
57.18
|
743,000 | 57.18 | 57.18 | 56.91 | 4,000 | 0 | 0.3 | |
09/01/2024 |
57.18
|
695,600 | 57.18 | 57.27 | 57.00 | 3,000 | 100 | 0.2 | |
08/01/2024 |
57.18
|
793,400 | 57.18 | 57.55 | 57.00 | 13,500 | 4,700 | 0.6 | |
05/01/2024 |
57.18
|
726,100 | 57.18 | 57.36 | 57.00 | 300 | 400 | -0.0 | |
04/01/2024 |
57.18
|
762,300 | 57.18 | 57.36 | 56.91 | 4,100 | 3,700 | 0.0 | |
03/01/2024 |
57.18
|
928,100 | 57.18 | 57.64 | 56.91 | 300 | 20,400 | -1.3 | |
02/01/2024 |
57.18
|
794,800 | 57.18 | 58.45 | 57.00 | 3,600 | 4,900 | -0.1 | |
29/12/2023 |
57.18
|
752,300 | 57.18 | 57.18 | 57.00 | 2,500 | 2,600 | -0.0 | |
28/12/2023 |
57.18
|
761,100 | 57.18 | 58.09 | 57.00 | 18,600 | 37,600 | -1.2 | |
27/12/2023 |
57.18
|
808,700 | 57.55 | 57.82 | 56.91 | 16,200 | 35,900 | -1.2 | |
26/12/2023 |
57.55
|
845,000 | 57.18 | 57.55 | 56.73 | 0 | 19,200 | -1.2 | |
25/12/2023 |
57.18
|
748,100 | 57.18 | 57.64 | 56.73 | 6,000 | 11,500 | -0.3 | |
22/12/2023 |
57.18
|
753,500 | 57.18 | 57.18 | 56.55 | 19,900 | 12,100 | 0.5 | |
21/12/2023 |
57.18
|
941,400 | 57.09 | 57.18 | 56.55 | 0 | 19,200 | -1.2 | |
20/12/2023 |
57.09
|
1,014,600 | 57.09 | 57.09 | 56.55 | 32,000 | 2,900 | 1.8 | |
19/12/2023 |
57.09
|
915,300 | 56.91 | 57.18 | 56.73 | 300 | 1,900 | -0.1 | |
18/12/2023 |
56.91
|
991,800 | 56.28 | 57.09 | 56.28 | 23,500 | 11,600 | 0.7 | |
15/12/2023 |
56.28
|
1,110,400 | 57.00 | 57.18 | 56.28 | 15,800 | 374,200 | -22.2 | |
14/12/2023 |
57.00
|
741,700 | 56.82 | 57.18 | 56.37 | 7,800 | 28,000 | -1.3 | |
13/12/2023 |
56.82
|
749,700 | 56.91 | 57.18 | 56.00 | 3,000 | 49,000 | -2.9 | |
12/12/2023 |
56.91
|
889,200 | 57.18 | 57.46 | 56.55 | 0 | 33,500 | -2.1 | |
11/12/2023 |
57.18
|
967,700 | 57.36 | 57.55 | 57.00 | 1,200 | 15,000 | -0.9 | |
08/12/2023 |
57.36
|
752,700 | 56.64 | 57.36 | 56.46 | 600 | 5,700 | -0.3 | |
07/12/2023 |
56.64
|
772,600 | 56.09 | 56.73 | 55.64 | 17,100 | 27,200 | -0.6 | |
06/12/2023 |
56.09
|
767,700 | 56.28 | 56.28 | 55.46 | 3,100 | 18,100 | -0.9 | |
05/12/2023 |
56.28
|
1,030,200 | 56.64 | 56.73 | 54.82 | 7,800 | 167,500 | -9.7 | |
04/12/2023 |
56.64
|
1,000,800 | 57.18 | 57.18 | 55.19 | 200 | 153,300 | -9.4 | |
01/12/2023 |
57.18
|
891,000 | 54.37 | 57.18 | 54.37 | 5,200 | 134,400 | -7.8 | |
30/11/2023 |
54.37
|
1,177,200 | 57.64 | 57.73 | 54.37 | 15,900 | 462,300 | -27.2 | |
29/11/2023 |
57.64
|
740,100 | 57.46 | 57.82 | 57.27 | 500 | 4,300 | -0.2 |