Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-2 | -2.88% | 31,800 | 8,713 | 0.6 |
67
71
67.50
|
2 tháng
(2024-09-09) |
-0.50 | -0.74% | 66,700 | 6,913 | 0.5 |
65.10
71
67.50
|
3 tháng
(2024-08-12) |
-4 | -5.59% | 104,100 | 5,823 | 0.4 |
65.10
71.50
67.50
|
6 tháng
(2024-05-13) |
0.70 | 1.05% | 215,300 | 14,193 | 1.0 |
65.10
73.10
67.50
|
12 tháng
(2023-11-14) |
11.70 | 20.98% | 569,800 | 44,504 | 3.4 |
53.89
76.50
67.50
|
24 tháng
(2022-11-21) |
26.03 | 62.76% | 905,900 | 167,955 | 12.1 |
40.24
76.50
67.50
|
36 tháng
(2021-11-24) |
29.26 | 76.54% | 1,778,400 | 218,205 | 15.4 |
37.38
76.50
67.50
|
60 tháng
(2019-12-05) |
45.56 | 207.71% | 3,940,100 | 351,985 | 20.5 |
19.78
76.50
67.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/06/2024 |
70
|
1,000 | 70 | 70 | 70 | 0 | 0 | 0 | |
18/06/2024 |
70
|
400 | 70 | 70 | 70 | 0 | 0 | 0 | |
17/06/2024 |
70
|
1,700 | 69 | 70 | 69 | 1,000 | 0 | 0.1 | |
14/06/2024 |
69.50
|
400 | 69.50 | 69.50 | 69.50 | 400 | 0 | 0.0 | |
13/06/2024 |
68.70
|
500 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
12/06/2024 |
70.80
|
0 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 | |
11/06/2024 |
70.80
|
1,900 | 70.90 | 70.90 | 70.80 | 900 | 900 | 0 | |
10/06/2024 |
70.90
|
1,800 | 68.50 | 73.10 | 68.50 | 200 | 100 | 0.0 | |
07/06/2024 |
68.50
|
1,200 | 68.60 | 68.60 | 68.50 | 0 | 0 | 0 | |
06/06/2024 |
68.60
|
0 | 68.60 | 68.60 | 68.60 | 0 | 0 | 0 | |
05/06/2024 |
68.60
|
4,900 | 68.60 | 68.60 | 68.60 | 1,600 | 3,800 | -0.2 | |
04/06/2024 |
69.80
|
300 | 69.80 | 69.80 | 69.80 | 0 | 0 | 0 | |
03/06/2024 |
69.80
|
2,300 | 68.50 | 69.80 | 68.50 | 2,100 | 300 | 0.1 | |
31/05/2024 |
69.50
|
600 | 69.90 | 69.90 | 69.50 | 0 | 200 | -0.0 | |
30/05/2024 |
69.90
|
600 | 68.60 | 69.90 | 68.60 | 0 | 0 | 0 | |
29/05/2024 |
69.90
|
1,300 | 68.40 | 69.90 | 68.40 | 400 | 300 | 0.0 | |
28/05/2024 |
70
|
3,700 | 69.50 | 70 | 69 | 600 | 0 | 0.0 | |
27/05/2024 |
69.50
|
600 | 69.70 | 69.70 | 69.50 | 0 | 100 | -0.0 | |
24/05/2024 |
69.70
|
1,200 | 69.90 | 69.90 | 69.70 | 1,100 | 0 | 0.1 | |
23/05/2024 |
69.90
|
1,600 | 70 | 70 | 69.90 | 100 | 1,000 | -0.1 | |
22/05/2024 |
68
|
11,300 | 68.50 | 70 | 68 | 9,300 | 0 | 0.6 | |
21/05/2024 |
68
|
4,900 | 68 | 68 | 68 | 4,600 | 0 | 0.3 | |
20/05/2024 |
68
|
2,400 | 67.80 | 68 | 67.80 | 1,100 | 1,100 | 0 | |
17/05/2024 |
68.50
|
100 | 68.50 | 68.50 | 68.50 | 0 | 0 | 0 | |
16/05/2024 |
68.50
|
0 | 68.50 | 68.50 | 68.50 | 0 | 0 | 0 | |
15/05/2024 |
68.50
|
10,200 | 69.50 | 69.50 | 68.50 | 9,800 | 0 | 0.7 | |
14/05/2024 |
68.90
|
2,200 | 68.90 | 69 | 68.90 | 0 | 1,700 | -0.1 | |
13/05/2024 |
66.80
|
400 | 68.90 | 69 | 66.80 | 0 | 0 | 0 | |
10/05/2024 |
68.90
|
600 | 68.50 | 69 | 68.50 | 500 | 200 | 0.0 | |
09/05/2024 |
68
|
4,300 | 69 | 69 | 68 | 1,400 | 0 | 0.1 | |
08/05/2024 |
69.90
|
400 | 69.90 | 69.90 | 69.90 | 0 | 0 | 0 | |
07/05/2024 |
66.10
|
4,500 | 70.40 | 70.40 | 66.10 | 300 | 1,200 | -0.1 | |
06/05/2024 |
70
|
400 | 70.20 | 70.20 | 66.60 | 0 | 100 | -0.0 | |
03/05/2024 |
70.20
|
100 | 70.20 | 70.20 | 70.20 | 0 | 0 | 0 | |
02/05/2024 |
70
|
1,800 | 69.60 | 70 | 69.60 | 200 | 1,000 | -0.1 | |
26/04/2024 |
69.70
|
2,100 | 70.60 | 70.70 | 69.70 | 200 | 600 | -0.0 | |
25/04/2024 |
70.10
|
100 | 70.10 | 70.10 | 70.10 | 100 | 0 | 0.0 | |
24/04/2024 |
68
|
200 | 66 | 68 | 66 | 0 | 0 | 0 | |
23/04/2024 |
66
|
2,400 | 65.50 | 66 | 65.50 | 500 | 2,200 | -0.1 | |
22/04/2024 |
65.60
|
6,900 | 66.30 | 66.30 | 65.50 | 400 | 0 | 0.0 | |
19/04/2024 |
67.40
|
600 | 65.50 | 67.50 | 65.50 | 0 | 0 | 0 | |
17/04/2024 |
68
|
300 | 65.10 | 68 | 65.10 | 0 | 0 | 0 | |
16/04/2024 |
68
|
5,800 | 68 | 68 | 68 | 0 | 0 | 0 | |
15/04/2024 |
68
|
900 | 69.50 | 69.50 | 68 | 0 | 0 | 0 | |
12/04/2024 |
69.80
|
2,400 | 69 | 69.80 | 66.20 | 100 | 0 | 0.0 | |
11/04/2024 |
69.90
|
2,900 | 70.50 | 70.50 | 68.50 | 0 | 0 | 0 | |
10/04/2024 |
70.70
|
700 | 70.80 | 70.80 | 70.70 | 200 | 0 | 0.0 | |
09/04/2024 |
70.80
|
1,400 | 70.90 | 70.90 | 69.80 | 400 | 0 | 0.0 | |
08/04/2024 |
70.90
|
3,700 | 71.50 | 71.50 | 70.50 | 0 | 0 | 0 | |
05/04/2024 |
71.50
|
400 | 71.90 | 71.90 | 71.50 | 0 | 0 | 0 | |
04/04/2024 |
71.70
|
5,300 | 71.80 | 71.80 | 71.70 | 0 | 0 | 0 | |
03/04/2024 |
71.90
|
1,700 | 71.90 | 71.90 | 71.90 | 0 | 0 | 0 | |
02/04/2024 |
71.80
|
2,200 | 71.70 | 71.80 | 71.70 | 100 | 0 | 0.0 | |
01/04/2024 |
71.80
|
1,600 | 71.80 | 71.80 | 71.70 | 1,000 | 0 | 0.1 | |
29/03/2024 |
71.70
|
700 | 71.80 | 71.80 | 71 | 0 | 0 | 0 | |
28/03/2024 |
71.80
|
1,800 | 70.80 | 71.90 | 70 | 0 | 0 | 0 | |
27/03/2024 |
71.40
|
400 | 71 | 71.40 | 71 | 0 | 0 | 0 | |
26/03/2024 |
70.70
|
200 | 71.90 | 71.90 | 70.70 | 0 | 0 | 0 | |
25/03/2024 |
72.20
|
1,200 | 72.80 | 72.80 | 72.20 | 0 | 0 | 0 | |
22/03/2024 |
72.80
|
0 | 72.80 | 72.80 | 72.80 | 0 | 0 | 0 | |
21/03/2024 |
72.80
|
3,800 | 72.50 | 73 | 72.50 | 0 | 100 | -0.0 | |
20/03/2024 |
72.50
|
600 | 72.70 | 72.70 | 70.50 | 0 | 0 | 0 | |
19/03/2024 |
72.70
|
1,400 | 71.80 | 72.90 | 71 | 0 | 0 | 0 | |
18/03/2024 |
71.80
|
600 | 71.90 | 71.90 | 68.30 | 0 | 0 | 0 | |
15/03/2024 |
71.90
|
300 | 72.50 | 72.50 | 70.10 | 0 | 0 | 0 | |
14/03/2024 |
72.50
|
400 | 72.70 | 72.70 | 70.10 | 0 | 100 | -0.0 | |
13/03/2024 |
72.70
|
200 | 72.80 | 72.80 | 72 | 0 | 0 | 0 | |
12/03/2024 |
72.80
|
800 | 72.90 | 72.90 | 70.40 | 0 | 0 | 0 | |
11/03/2024 |
72.90
|
900 | 72.80 | 73 | 72.50 | 300 | 0 | 0.0 | |
08/03/2024 |
72.80
|
1,200 | 73 | 73 | 72 | 0 | 0 | 0 | |
07/03/2024 |
73
|
100 | 73.10 | 73.10 | 73 | 0 | 0 | 0 | |
06/03/2024 |
73.10
|
900 | 73.30 | 73.30 | 70.30 | 0 | 0 | 0 | |
05/03/2024 |
73.30
|
1,900 | 73 | 73.40 | 73 | 100 | 100 | -0 | |
04/03/2024 |
73
|
2,400 | 74.70 | 74.70 | 73 | 0 | 0 | 0 | |
01/03/2024 |
74.70
|
600 | 74.90 | 74.90 | 72.80 | 0 | 0 | 0 | |
29/02/2024 |
74.90
|
500 | 74.90 | 74.90 | 73 | 200 | 0 | 0.0 | |
28/02/2024 |
74.90
|
2,100 | 75.90 | 75.90 | 72.70 | 100 | 100 | 0 | |
27/02/2024 |
75.90
|
7,800 | 73.50 | 76.50 | 73.50 | 0 | 0 | 0 | |
26/02/2024 |
73.50
|
1,000 | 74 | 74 | 73.50 | 800 | 0 | 0.1 | |
23/02/2024 |
74
|
2,100 | 74.40 | 74.40 | 72.50 | 0 | 0 | 0 | |
22/02/2024 |
74.40
|
3,100 | 74.40 | 74.40 | 73.50 | 100 | 0 | 0.0 | |
21/02/2024 |
74.40
|
900 | 74.50 | 74.50 | 73.80 | 400 | 0 | 0.0 | |
20/02/2024 |
74.50
|
2,400 | 74.50 | 75 | 74.50 | 2,400 | 0 | 0.2 | |
19/02/2024 |
74.50
|
900 | 74 | 75 | 74 | 200 | 0 | 0.0 | |
16/02/2024 |
74
|
4,800 | 76.50 | 76.50 | 74 | 1,600 | 0 | 0.1 | |
15/02/2024 |
76.50
|
9,800 | 72 | 76.50 | 73 | 905 | 300 | 0.0 | |
07/02/2024 |
72
|
5,700 | 71 | 72 | 71 | 4,900 | 400 | 0.3 | |
06/02/2024 |
71
|
7,300 | 71 | 71 | 71 | 7,300 | 0 | 0.5 | |
05/02/2024 |
71
|
2,000 | 70.90 | 71 | 71 | 106 | 0 | 0.0 | |
02/02/2024 |
70.90
|
1,100 | 70 | 70.90 | 70 | 600 | 0 | 0.0 | |
01/02/2024 |
70
|
1,300 | 70 | 70 | 70 | 600 | 500 | 0.0 | |
31/01/2024 |
70
|
800 | 72.10 | 72.10 | 70 | 0 | 500 | -0.0 | |
30/01/2024 |
72.10
|
1,800 | 70 | 72.10 | 69.90 | 0 | 0 | 0 | |
29/01/2024 |
70
|
1,600 | 69.80 | 70 | 69.50 | 1,200 | 100 | 0.1 | |
26/01/2024 |
69.80
|
1,100 | 69.90 | 69.90 | 69.80 | 1,000 | 100 | 0.1 | |
25/01/2024 |
69.90
|
1,100 | 68.40 | 69.90 | 67 | 300 | 0 | 0.0 | |
24/01/2024 |
68.40
|
2,200 | 68.50 | 68.50 | 68.40 | 1,700 | 0 | 0.1 | |
23/01/2024 |
68.50
|
1,800 | 67.70 | 68.50 | 67.70 | 1,700 | 600 | 0.1 | |
22/01/2024 |
67.70
|
2,600 | 70.50 | 70.50 | 66.90 | 200 | 500 | -0.0 | |
19/01/2024: Cổ tức tiền mặt tỉ lệ: 38.83% | |||||||||
19/01/2024 |
70.50
|
9,300 | 67.72 | 71 | 68 | 1,900 | 500 | 0.1 |