| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
4.50 | 5.54% | 4,588,400 | 242,200 | 18.9 |
76.50
87.70
81.90
|
|
2 tháng
(2024-03-11) |
0.70 | 0.82% | 13,873,800 | 585,200 | 49.1 |
76.50
94
81.90
|
|
3 tháng
(2024-02-15) |
7.80 | 10% | 19,648,500 | 908,964 | 75.4 |
76.50
94
81.90
|
|
6 tháng
(2023-11-13) |
31.13 | 56.93% | 30,816,400 | 1,044,564 | 89.3 |
54.67
94
81.90
|
|
12 tháng
(2023-05-16) |
42.92 | 100.11% | 42,311,328 | 741,184 | 59.3 |
42.64
94
81.90
|
|
24 tháng
(2022-05-23) |
38.85 | 82.75% | 59,880,131 | 495,579 | 19.6 |
25.92
94
81.90
|
|
36 tháng
(2021-05-26) |
19.63 | 29.68% | 67,170,187 | 582,979 | 30.9 |
25.92
94
81.90
|
|
60 tháng
(2019-06-06) |
79.94 | 1,365.21% | 110,073,351 | 1,248,389 | 125.9 |
5.86
94
81.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/06/2024 |
78.18
|
296,800 | 76.98 | 78.18 | 75.43 | 5,300 | 6,000 | -0.1 | |
| 25/06/2024 |
78.18
|
238,700 | 76.64 | 78.18 | 76.64 | 23,800 | 7,700 | 1.4 | |
| 24/06/2024 |
76.81
|
601,600 | 81.02 | 81.28 | 76.81 | 12,500 | 20,000 | -0.7 | |
| 21/06/2024 |
81.71
|
424,900 | 81.54 | 82.14 | 80.85 | 1,200 | 0 | 0.1 | |
| 20/06/2024 |
81.19
|
689,600 | 78.70 | 82.05 | 78.70 | 15,200 | 3,700 | 1.1 | |
| 19/06/2024 |
78.27
|
138,300 | 78.70 | 78.70 | 77.58 | 0 | 2,100 | -0.2 | |
| 18/06/2024 |
78.70
|
331,500 | 76.98 | 78.70 | 76.98 | 0 | 2,800 | -0.3 | |
| 17/06/2024 |
76.89
|
551,500 | 78.87 | 78.96 | 76.55 | 900 | 200 | 0.1 | |
| 14/06/2024 |
79.13
|
581,600 | 81.28 | 82.31 | 79.13 | 75,900 | 20,800 | 5.2 | |
| 13/06/2024 |
81.19
|
202,700 | 82.14 | 82.14 | 80.42 | 0 | 400 | -0.0 | |
| 12/06/2024 |
81.80
|
279,100 | 80.85 | 82.48 | 80.42 | 162,200 | 15,900 | 13.9 | |
| 11/06/2024 |
82.40
|
987,300 | 84.29 | 84.55 | 78.44 | 131,300 | 93,900 | 3.6 | |
| 10/06/2024 |
84.29
|
552,200 | 84.46 | 84.46 | 81.80 | 108,987 | 64,000 | 4.3 | |
| 07/06/2024 |
83.43
|
472,200 | 82.66 | 85.06 | 82.14 | 15,900 | 10,500 | 0.5 | |
| 06/06/2024 |
82.23
|
312,900 | 84.29 | 84.29 | 81.54 | 29,800 | 5,000 | 2.4 | |
| 05/06/2024 |
82.66
|
2,248,100 | 77.67 | 82.66 | 77.41 | 190,900 | 23,000 | 15.6 | |
| 04/06/2024 |
77.32
|
251,500 | 76.98 | 78.70 | 76.98 | 11,000 | 8,000 | 0.3 | |
| 03/06/2024 |
76.98
|
249,300 | 76.81 | 77.41 | 76.38 | 14,400 | 43,100 | -2.6 | |
| 31/05/2024 |
77.15
|
107,700 | 77.41 | 77.41 | 76.12 | 9,400 | 3,200 | 0.6 | |
| 30/05/2024 |
77.24
|
285,300 | 76.64 | 77.67 | 74.83 | 0 | 1,100 | -0.1 | |
| 29/05/2024 |
77.50
|
534,100 | 79.39 | 79.39 | 77.50 | 88,700 | 43,700 | 4.1 | |
| 28/05/2024 |
78.27
|
424,800 | 76.98 | 78.27 | 75.86 | 8,600 | 2,000 | 0.6 | |
| 27/05/2024 |
76.55
|
133,200 | 77.24 | 77.24 | 74.92 | 11,500 | 2,500 | 0.8 | |
| 24/05/2024 |
76.72
|
427,400 | 78.70 | 80.08 | 75.69 | 70,000 | 6,700 | 5.8 | |
| 23/05/2024 |
78.70
|
202,100 | 77.41 | 78.70 | 77.32 | 74,000 | 0 | 6.7 | |
| 22/05/2024 |
77.84
|
350,300 | 77.24 | 78.27 | 77.15 | 207,200 | 27,600 | 16.2 | |
| 21/05/2024 |
77.07
|
250,600 | 78.70 | 78.70 | 76.72 | 0 | 64,400 | -5.8 | |
| 20/05/2024 |
79.04
|
330,300 | 77.67 | 80.42 | 77.58 | 0 | 14,900 | -1.4 | |
| 17/05/2024 |
77.58
|
216,400 | 78.18 | 78.44 | 77.07 | 5,900 | 400 | 0.5 | |
| 16/05/2024 |
78.44
|
630,200 | 75.35 | 78.96 | 75.35 | 246,900 | 51,900 | 17.5 | |
| 15/05/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 15/05/2024 |
75.09
|
138,100 | 74.40 | 75.35 | 74.40 | 6,000 | 200 | 0.5 | |
| 14/05/2024 |
74.31
|
139,700 | 73.54 | 74.91 | 73.54 | 15,000 | 3,600 | 1.0 | |
| 13/05/2024 |
73.54
|
110,300 | 74.31 | 75.59 | 73.54 | 0 | 3,700 | -0.3 | |
| 10/05/2024 |
74.31
|
164,200 | 73.71 | 74.40 | 72.86 | 2,500 | 1,200 | 0.1 | |
| 09/05/2024 |
73.29
|
141,300 | 73.46 | 74.48 | 73.29 | 0 | 200 | -0.0 | |
| 08/05/2024 |
73.29
|
162,500 | 74.31 | 74.48 | 69.61 | 1,500 | 2,300 | -0.1 | |
| 07/05/2024 |
74.83
|
183,600 | 74.91 | 75.00 | 73.89 | 47,900 | 16,900 | 2.7 | |
| 06/05/2024 |
74.91
|
427,800 | 70.98 | 74.91 | 70.98 | 84,100 | 3,700 | 7.0 | |
| 03/05/2024 |
71.24
|
118,600 | 72.43 | 72.43 | 70.90 | 0 | 19,500 | -1.6 | |
| 02/05/2024 |
71.24
|
363,900 | 69.19 | 71.58 | 68.93 | 7,200 | 38,800 | -2.6 | |
| 26/04/2024 |
69.19
|
137,400 | 68.42 | 69.61 | 68.42 | 0 | 8,700 | -0.7 | |
| 25/04/2024 |
69.27
|
133,800 | 70.04 | 70.04 | 69.02 | 5,600 | 1,400 | 0.3 | |
| 24/04/2024 |
70.04
|
276,200 | 66.63 | 70.21 | 66.63 | 5,100 | 18,000 | -1.1 | |
| 23/04/2024 |
66.20
|
104,100 | 66.37 | 66.54 | 65.60 | 0 | 9,200 | -0.7 | |
| 22/04/2024 |
66.37
|
120,900 | 66.97 | 66.97 | 66.20 | 2,300 | 10,400 | -0.6 | |
| 19/04/2024 |
65.34
|
253,600 | 65.77 | 67.05 | 65.34 | 2,000 | 18,400 | -1.3 | |
| 17/04/2024 |
66.28
|
312,200 | 67.91 | 68.33 | 65.86 | 11,000 | 12,700 | -0.1 | |
| 16/04/2024 |
66.80
|
846,200 | 64.49 | 67.48 | 63.21 | 383,900 | 33,700 | 27.3 | |
| 15/04/2024 |
65.34
|
534,000 | 70.21 | 70.21 | 65.34 | 19,400 | 53,200 | -2.8 | |
| 12/04/2024 |
70.21
|
83,000 | 69.27 | 70.30 | 69.27 | 3,400 | 3,900 | -0.0 | |
| 11/04/2024 |
69.27
|
161,200 | 68.08 | 70.04 | 68.08 | 15,900 | 8,500 | 0.6 | |
| 10/04/2024 |
69.44
|
228,100 | 70.73 | 70.73 | 69.02 | 100 | 66,700 | -5.5 | |
| 09/04/2024 |
70.13
|
278,700 | 68.42 | 70.47 | 68.42 | 21,700 | 0 | 1.8 | |
| 08/04/2024 |
69.19
|
575,500 | 72.60 | 72.60 | 69.19 | 17,500 | 5,500 | 1.0 | |
| 05/04/2024 |
72.35
|
369,000 | 72.18 | 74.83 | 71.75 | 26,100 | 1,900 | 2.0 | |
| 04/04/2024 |
72.52
|
885,100 | 75.17 | 76.02 | 71.92 | 49,400 | 48,500 | 0.0 | |
| 03/04/2024 |
75.51
|
923,700 | 77.39 | 77.39 | 75.17 | 100,200 | 117,400 | -1.6 | |
| 02/04/2024 |
77.39
|
276,100 | 77.39 | 78.16 | 75.17 | 1,900 | 50,400 | -4.4 | |
| 01/04/2024 |
78.41
|
264,900 | 80.29 | 80.29 | 78.16 | 1,300 | 12,600 | -1.0 | |
| 29/03/2024 |
80.29
|
668,900 | 77.73 | 82.51 | 76.88 | 122,200 | 7,000 | 10.7 | |
| 28/03/2024 |
77.64
|
310,900 | 76.02 | 77.73 | 75.59 | 44,100 | 6,400 | 3.4 | |
| 27/03/2024 |
76.02
|
212,500 | 77.30 | 77.30 | 75.25 | 900 | 6,000 | -0.5 | |
| 26/03/2024 |
77.30
|
191,900 | 74.40 | 77.64 | 74.31 | 300 | 0 | 0.0 | |
| 25/03/2024 |
76.02
|
404,300 | 76.88 | 76.88 | 73.89 | 32,600 | 1,300 | 2.7 | |
| 22/03/2024 |
76.88
|
333,100 | 77.73 | 77.73 | 75.94 | 3,000 | 39,100 | -3.2 | |
| 21/03/2024 |
77.64
|
237,900 | 77.56 | 77.64 | 76.70 | 14,000 | 82,400 | -6.2 | |
| 20/03/2024 |
77.56
|
150,800 | 78.07 | 78.41 | 76.02 | 2,100 | 11,500 | -0.9 | |
| 19/03/2024 |
78.07
|
221,900 | 76.88 | 78.16 | 75.34 | 118,900 | 29,000 | 8.2 | |
| 18/03/2024 |
76.88
|
620,300 | 79.44 | 80.12 | 73.89 | 87,200 | 49,900 | 3.2 | |
| 15/03/2024 |
79.44
|
410,800 | 80.72 | 80.72 | 77.13 | 4,700 | 81,900 | -7.1 | |
| 14/03/2024 |
79.61
|
295,800 | 80.63 | 80.63 | 79.35 | 52,100 | 14,000 | 3.6 | |
| 13/03/2024 |
80.12
|
355,600 | 80.63 | 80.63 | 77.81 | 62,200 | 25,100 | 3.5 | |
| 12/03/2024 |
77.73
|
752,000 | 73.37 | 77.73 | 73.12 | 119,900 | 25,100 | 8.5 | |
| 11/03/2024 |
72.69
|
545,700 | 71.49 | 74.14 | 71.15 | 81,800 | 6,100 | 6.5 | |
| 08/03/2024 |
71.41
|
301,600 | 70.90 | 71.75 | 70.04 | 1,800 | 100 | 0.1 | |
| 07/03/2024 |
71.07
|
221,800 | 70.38 | 71.41 | 70.21 | 12,900 | 0 | 1.1 | |
| 06/03/2024 |
70.47
|
117,400 | 70.38 | 70.98 | 70.38 | 0 | 0 | 0 | |
| 05/03/2024 |
71.75
|
257,300 | 72.09 | 72.09 | 70.55 | 7,400 | 0 | 0.6 | |
| 04/03/2024 |
71.84
|
203,200 | 72.78 | 72.78 | 71.75 | 5,300 | 5,100 | 0.0 | |
| 01/03/2024 |
72.60
|
205,000 | 72.18 | 72.60 | 71.24 | 7,200 | 50,000 | -3.6 | |
| 29/02/2024 |
71.75
|
438,800 | 71.75 | 71.75 | 69.70 | 238,400 | 73,400 | 13.7 | |
| 28/02/2024 |
70.90
|
144,300 | 71.49 | 71.49 | 70.13 | 0 | 19,400 | -1.6 | |
| 27/02/2024 |
71.07
|
538,900 | 70.30 | 71.75 | 69.70 | 50,700 | 37,900 | 1.1 | |
| 26/02/2024 |
70.47
|
822,700 | 68.59 | 70.64 | 67.56 | 34,600 | 21,500 | 1.0 | |
| 23/02/2024 |
68.50
|
447,400 | 70.04 | 71.32 | 68.50 | 37,000 | 10,500 | 2.2 | |
| 22/02/2024 |
70.04
|
200,000 | 70.90 | 70.90 | 69.87 | 22,200 | 7,100 | 1.2 | |
| 21/02/2024 |
70.04
|
369,400 | 70.13 | 72.01 | 70.04 | 1,700 | 70,100 | -5.7 | |
| 20/02/2024 |
70.04
|
578,200 | 66.71 | 70.04 | 66.63 | 123,000 | 34,700 | 7.1 | |
| 19/02/2024 |
67.14
|
287,900 | 68.33 | 68.33 | 66.80 | 19,364 | 32,800 | -1.1 | |
| 16/02/2024 |
68.33
|
324,600 | 67.05 | 69.19 | 66.71 | 156,000 | 9,700 | 11.7 | |
| 15/02/2024 |
66.63
|
245,100 | 68.33 | 68.33 | 66.37 | 10,900 | 32,400 | -1.7 | |
| 07/02/2024 |
68.33
|
175,000 | 67.56 | 68.76 | 67.56 | 54,600 | 3,000 | 4.1 | |
| 06/02/2024 |
68.08
|
196,800 | 68.76 | 68.76 | 67.14 | 2,700 | 0 | 0.2 | |
| 05/02/2024 |
68.16
|
262,200 | 66.54 | 68.85 | 66.20 | 132,400 | 16,000 | 9.3 | |
| 02/02/2024 |
66.45
|
386,000 | 67.56 | 68.08 | 65.86 | 51,400 | 15,900 | 2.8 | |
| 01/02/2024 |
67.48
|
243,900 | 66.20 | 68.33 | 65.77 | 13,300 | 7,700 | 0.4 | |
| 31/01/2024 |
66.20
|
429,200 | 64.49 | 67.05 | 64.49 | 19,100 | 10,400 | 0.7 | |
| 30/01/2024 |
64.58
|
423,700 | 63.12 | 65.60 | 62.78 | 77,300 | 25,600 | 3.8 | |
| 29/01/2024 |
63.04
|
392,600 | 62.01 | 63.46 | 61.59 | 156,000 | 28,100 | 9.4 | |
| 26/01/2024 |
61.59
|
630,500 | 59.79 | 62.27 | 59.79 | 8,500 | 400 | 0.6 | |