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 | -2.47% | 89,200 | 44,036 | 3.5 |
77.90
81
79
|
2 tháng
(2024-07-22) |
2 | 2.60% | 199,700 | 89,720 | 7.0 |
74.30
81
79
|
3 tháng
(2024-06-20) |
4.63 | 6.23% | 248,700 | 87,903 | 6.9 |
74.30
81
79
|
6 tháng
(2024-03-22) |
5.22 | 7.07% | 549,700 | 138,455 | 10.8 |
72.42
81
79
|
12 tháng
(2023-09-25) |
10.04 | 14.56% | 1,002,400 | 225,255 | 17.0 |
64.41
81
79
|
24 tháng
(2022-09-29) |
6.38 | 8.79% | 3,272,500 | 10,366 | 3.1 |
58.94
81
79
|
36 tháng
(2021-10-04) |
10.60 | 15.50% | 6,676,900 | 22,569 | 6.1 |
58.94
83.48
79
|
60 tháng
(2019-10-15) |
15.13 | 23.69% | 12,109,889 | -456,225 | -21.9 |
45.51
83.48
79
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
74.08
|
0 | 74.08 | 74.08 | 74.08 | 0 | 0 | 0 | |
24/04/2024 |
74.08
|
900 | 74.08 | 74.47 | 74.08 | 0 | 100 | -0.0 | |
23/04/2024 |
74.47
|
15,800 | 74.47 | 75.05 | 74.47 | 13,700 | 4,100 | 0.7 | |
22/04/2024 |
74.47
|
200 | 73.69 | 74.47 | 73.69 | 100 | 0 | 0.0 | |
19/04/2024 |
74.08
|
1,900 | 72.42 | 74.08 | 72.42 | 200 | 200 | 0.0 | |
17/04/2024 |
75.93
|
100 | 75.93 | 75.93 | 75.93 | 0 | 100 | -0.0 | |
16/04/2024 |
75.15
|
1,500 | 73.49 | 75.15 | 72.22 | 300 | 100 | 0.0 | |
15/04/2024 |
75.44
|
5,600 | 75.44 | 75.73 | 74.47 | 1,900 | 0 | 0.1 | |
12/04/2024 |
75.44
|
700 | 76.12 | 76.12 | 75.44 | 300 | 0 | 0.0 | |
11/04/2024 |
76.22
|
16,900 | 73.98 | 76.22 | 73.98 | 15,200 | 0 | 1.2 | |
10/04/2024 |
74.08
|
100 | 74.08 | 74.08 | 74.08 | 0 | 0 | 0 | |
09/04/2024 |
74.47
|
400 | 74.56 | 74.56 | 74.47 | 0 | 0 | 0 | |
08/04/2024 |
74.56
|
3,500 | 74.56 | 74.95 | 74.56 | 2,000 | 0 | 0.2 | |
05/04/2024 |
74.56
|
4,100 | 75.05 | 75.05 | 74.37 | 2,600 | 400 | 0.2 | |
04/04/2024 |
74.95
|
600 | 74.66 | 74.95 | 74.56 | 0 | 0 | 0 | |
03/04/2024 |
75.64
|
9,600 | 75.05 | 76.03 | 75.05 | 7,800 | 200 | 0.6 | |
02/04/2024 |
75.15
|
6,000 | 75.05 | 75.25 | 74.86 | 5,000 | 200 | 0.4 | |
01/04/2024 |
75.05
|
5,500 | 73.69 | 75.05 | 73.69 | 2,300 | 1,300 | 0.1 | |
29/03/2024 |
73.69
|
9,800 | 73.59 | 74.56 | 73.59 | 7,400 | 0 | 0.6 | |
28/03/2024 |
73.59
|
0 | 73.59 | 73.59 | 73.59 | 0 | 0 | 0 | |
27/03/2024 |
73.59
|
5,100 | 73.69 | 74.27 | 73.59 | 600 | 300 | 0.0 | |
26/03/2024 |
73.49
|
8,100 | 73.10 | 73.88 | 73.10 | 2,200 | 0 | 0.2 | |
25/03/2024 |
73.10
|
2,300 | 73.78 | 75.15 | 72.81 | 100 | 100 | -0.0 | |
22/03/2024 |
73.78
|
6,500 | 73.39 | 74.08 | 73.39 | 4,700 | 0 | 0.4 | |
21/03/2024 |
73.39
|
4,400 | 73.39 | 73.49 | 73.20 | 2,100 | 500 | 0.1 | |
20/03/2024 |
73.39
|
300 | 72.61 | 73.39 | 72.61 | 0 | 0 | 0 | |
19/03/2024 |
72.61
|
3,000 | 72.71 | 72.71 | 72.22 | 700 | 1,100 | -0.0 | |
18/03/2024 |
72.71
|
24,800 | 73.30 | 73.30 | 72.13 | 14,200 | 5,400 | 0.7 | |
15/03/2024 |
73.30
|
1,300 | 73.10 | 73.30 | 73.00 | 0 | 0 | 0 | |
14/03/2024 |
73.10
|
2,000 | 73.59 | 73.98 | 73.00 | 1,000 | 0 | 0.1 | |
13/03/2024 |
73.59
|
800 | 73.10 | 73.59 | 73.10 | 200 | 0 | 0.0 | |
12/03/2024 |
73.10
|
4,600 | 73.10 | 73.59 | 72.91 | 900 | 0 | 0.1 | |
11/03/2024 |
73.10
|
1,600 | 74.86 | 74.86 | 73.10 | 600 | 0 | 0.0 | |
08/03/2024 |
74.86
|
900 | 75.05 | 76.12 | 74.56 | 0 | 0 | 0 | |
07/03/2024 |
75.05
|
2,400 | 75.05 | 76.32 | 74.95 | 1,100 | 600 | 0.0 | |
06/03/2024 |
75.05
|
9,900 | 73.98 | 75.64 | 73.98 | 100 | 500 | -0.0 | |
05/03/2024 |
73.98
|
9,500 | 72.22 | 73.98 | 72.61 | 100 | 100 | -0.0 | |
04/03/2024 |
72.22
|
4,900 | 72.22 | 72.61 | 72.22 | 1,000 | 0 | 0.1 | |
01/03/2024 |
72.22
|
9,500 | 71.64 | 72.32 | 71.64 | 3,000 | 0 | 0.2 | |
29/02/2024 |
71.64
|
100 | 71.83 | 71.83 | 71.64 | 100 | 0 | 0.0 | |
28/02/2024 |
71.83
|
5,000 | 71.64 | 72.32 | 70.57 | 3,100 | 900 | 0.2 | |
27/02/2024 |
71.64
|
1,300 | 72.61 | 72.61 | 71.64 | 0 | 0 | 0 | |
26/02/2024 |
72.61
|
0 | 72.61 | 72.61 | 72.61 | 0 | 0 | 0 | |
23/02/2024 |
72.61
|
1,900 | 73.00 | 73.30 | 72.13 | 1,100 | 500 | 0.0 | |
22/02/2024 |
73.00
|
200 | 73.00 | 73.00 | 73.00 | 100 | 0 | 0.0 | |
21/02/2024 |
73.00
|
700 | 73.10 | 73.10 | 72.13 | 300 | 0 | 0.0 | |
20/02/2024 |
73.10
|
6,100 | 73.10 | 73.30 | 72.22 | 2,000 | 1,000 | 0.1 | |
19/02/2024 |
73.10
|
8,100 | 71.74 | 73.10 | 71.74 | 600 | 200 | 0.0 | |
16/02/2024 |
71.74
|
13,500 | 71.64 | 72.22 | 71.64 | 6,000 | 0 | 0.4 | |
15/02/2024 |
71.64
|
28,200 | 71.05 | 71.64 | 70.47 | 9,000 | 7,300 | 0.1 | |
07/02/2024 |
71.05
|
11,600 | 70.96 | 71.15 | 70.57 | 4,600 | 5,100 | -0.0 | |
06/02/2024 |
70.96
|
5,800 | 71.15 | 72.42 | 70.96 | 400 | 1,000 | -0.0 | |
05/02/2024 |
71.15
|
2,900 | 72.81 | 72.81 | 70.86 | 1,200 | 0 | 0.1 | |
02/02/2024 |
72.81
|
2,500 | 72.52 | 73.00 | 72.61 | 0 | 1,000 | -0.1 | |
01/02/2024 |
72.52
|
3,900 | 71.35 | 72.61 | 71.44 | 200 | 800 | -0.0 | |
31/01/2024 |
71.35
|
6,200 | 70.27 | 73.59 | 71.25 | 0 | 0 | 0 | |
30/01/2024 |
70.27
|
10,100 | 70.37 | 71.15 | 70.27 | 0 | 3,300 | -0.2 | |
29/01/2024 |
70.37
|
3,100 | 69.50 | 70.37 | 69.20 | 2,000 | 0 | 0.1 | |
26/01/2024 |
69.50
|
0 | 69.50 | 69.50 | 69.50 | 0 | 0 | 0 | |
25/01/2024 |
69.50
|
1,200 | 69.50 | 69.50 | 69.20 | 1,000 | 0 | 0.1 | |
24/01/2024 |
69.50
|
300 | 69.20 | 69.50 | 69.20 | 0 | 100 | -0.0 | |
23/01/2024 |
69.20
|
900 | 69.20 | 69.20 | 69.20 | 900 | 0 | 0.1 | |
22/01/2024 |
69.20
|
6,000 | 68.91 | 69.20 | 68.91 | 5,600 | 2,400 | 0.2 | |
19/01/2024 |
68.91
|
3,000 | 68.62 | 68.91 | 68.33 | 300 | 0 | 0.0 | |
18/01/2024 |
68.62
|
5,800 | 67.74 | 68.62 | 67.74 | 0 | 0 | 0 | |
17/01/2024 |
67.74
|
500 | 66.86 | 67.74 | 66.38 | 100 | 100 | -0.0 | |
16/01/2024 |
66.86
|
2,600 | 67.25 | 67.25 | 66.28 | 0 | 0 | 0 | |
15/01/2024 |
67.25
|
1,800 | 66.77 | 67.25 | 66.77 | 100 | 100 | -0 | |
12/01/2024 |
66.77
|
7,200 | 67.16 | 67.16 | 66.77 | 0 | 0 | 0 | |
11/01/2024 |
67.16
|
1,700 | 66.96 | 67.16 | 66.28 | 0 | 0 | 0 | |
10/01/2024 |
66.96
|
1,800 | 67.06 | 67.06 | 66.28 | 400 | 300 | 0.0 | |
09/01/2024 |
67.06
|
5,300 | 67.16 | 67.64 | 67.06 | 600 | 0 | 0.0 | |
08/01/2024 |
67.16
|
1,800 | 67.25 | 67.25 | 67.16 | 0 | 300 | -0.0 | |
05/01/2024 |
67.25
|
10,600 | 66.77 | 67.25 | 65.40 | 0 | 0 | 0 | |
04/01/2024 |
66.77
|
800 | 66.96 | 66.96 | 66.77 | 0 | 0 | 0 | |
03/01/2024 |
66.96
|
4,500 | 67.06 | 67.06 | 66.96 | 1,300 | 0 | 0.1 | |
02/01/2024 |
67.06
|
1,000 | 66.38 | 67.06 | 66.28 | 0 | 100 | -0.0 | |
29/12/2023 |
66.38
|
3,400 | 66.28 | 67.16 | 66.38 | 0 | 0 | 0 | |
28/12/2023 |
66.28
|
800 | 66.47 | 66.47 | 66.28 | 0 | 800 | -0.1 | |
27/12/2023 |
66.47
|
1,100 | 67.06 | 67.06 | 66.28 | 100 | 1,000 | -0.1 | |
26/12/2023 |
67.06
|
1,100 | 67.74 | 67.74 | 67.06 | 0 | 0 | 0 | |
25/12/2023 |
67.74
|
300 | 67.45 | 67.74 | 67.74 | 0 | 0 | 0 | |
22/12/2023 |
67.45
|
7,800 | 67.25 | 67.55 | 67.35 | 7,500 | 400 | 0.5 | |
21/12/2023 |
67.25
|
100 | 68.03 | 68.03 | 67.25 | 0 | 100 | -0.0 | |
20/12/2023 |
68.03
|
700 | 67.25 | 68.03 | 67.25 | 600 | 0 | 0.0 | |
19/12/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
19/12/2023 |
67.25
|
4,500 | 67.25 | 68.23 | 67.16 | 600 | 0 | 0.0 | |
18/12/2023 |
67.25
|
1,800 | 66.59 | 67.25 | 66.59 | 1,000 | 0 | 0.1 | |
15/12/2023 |
66.59
|
12,900 | 66.31 | 67.35 | 66.59 | 11,100 | 7,900 | 0.2 | |
14/12/2023 |
66.31
|
1,800 | 65.93 | 67.16 | 65.93 | 1,700 | 0 | 0.1 | |
13/12/2023 |
65.93
|
9,600 | 65.45 | 67.16 | 65.36 | 8,100 | 0 | 0.6 | |
12/12/2023 |
65.45
|
5,100 | 66.97 | 67.25 | 65.36 | 200 | 0 | 0.0 | |
11/12/2023 |
66.97
|
0 | 66.97 | 66.97 | 66.97 | 0 | 0 | 0 | |
08/12/2023 |
66.97
|
4,200 | 66.97 | 66.97 | 66.31 | 800 | 0 | 0.1 | |
07/12/2023 |
66.97
|
800 | 67.16 | 67.25 | 66.97 | 0 | 0 | 0 | |
06/12/2023 |
67.16
|
400 | 67.25 | 67.25 | 67.16 | 0 | 0 | 0 | |
05/12/2023 |
67.25
|
100 | 67.16 | 67.25 | 67.25 | 0 | 0 | 0 | |
04/12/2023 |
67.16
|
2,200 | 65.93 | 67.25 | 65.55 | 100 | 1,800 | -0.1 | |
01/12/2023 |
65.93
|
400 | 67.25 | 67.25 | 65.93 | 0 | 400 | -0.0 | |
30/11/2023 |
67.25
|
0 | 67.25 | 67.25 | 67.25 | 0 | 0 | 0 | |
29/11/2023 |
67.25
|
100 | 66.12 | 67.25 | 67.25 | 100 | 0 | 0.0 |