| 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) |
0 | 0% | 46,400 | 11,700 | 0.9 |
75.10
77.70
77
|
|
2 tháng
(2024-09-09) |
-0.50 | -0.65% | 90,300 | 10,510 | 0.8 |
75.10
78.30
77
|
|
3 tháng
(2024-08-12) |
-2 | -2.53% | 107,800 | 10,110 | 0.8 |
75.10
79
77
|
|
6 tháng
(2024-05-13) |
-0.55 | -0.71% | 271,300 | 14,588 | 1.2 |
75
85.30
77
|
|
12 tháng
(2023-11-14) |
0.79 | 1.03% | 615,900 | 148,878 | 12.5 |
72.88
85.30
77
|
|
24 tháng
(2022-11-21) |
-12.03 | -13.51% | 1,147,800 | 309,664 | 29.8 |
72.88
89.55
77
|
|
36 tháng
(2021-11-24) |
-4.60 | -5.64% | 3,386,100 | 1,362,418 | 152.2 |
72.88
94.38
77
|
|
60 tháng
(2019-12-05) |
29.12 | 60.82% | 8,637,470 | 907,038 | 128.8 |
38.69
94.38
77
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/06/2024 |
80
|
200 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 18/06/2024 |
80
|
1,900 | 80.30 | 80.30 | 80 | 0 | 0 | 0 | |
| 17/06/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 17/06/2024 |
80.30
|
4,100 | 79.60 | 80.30 | 79.60 | 0 | 0 | 0 | |
| 14/06/2024 |
79.60
|
1,500 | 79.50 | 79.60 | 79.50 | 0 | 17 | -0.0 | |
| 13/06/2024 |
79.50
|
400 | 79.99 | 79.99 | 79.50 | 0 | 0 | 0 | |
| 12/06/2024 |
79.60
|
900 | 79.70 | 79.70 | 79.60 | 0 | 0 | 0 | |
| 11/06/2024 |
79.70
|
500 | 79.79 | 79.79 | 79.70 | 0 | 5 | -0.0 | |
| 10/06/2024 |
79.79
|
4,500 | 80.67 | 80.67 | 79.79 | 0 | 0 | 0 | |
| 07/06/2024 |
79.70
|
3,300 | 79.01 | 79.89 | 79.01 | 0 | 0 | 0 | |
| 06/06/2024 |
79.50
|
200 | 79.50 | 79.50 | 79.50 | 0 | 0 | 0 | |
| 05/06/2024 |
78.92
|
1,500 | 79.40 | 79.40 | 78.92 | 100 | 40 | 0.0 | |
| 04/06/2024 |
79.40
|
1,500 | 79.01 | 79.40 | 79.01 | 0 | 0 | 0 | |
| 03/06/2024 |
79.01
|
3,700 | 79.50 | 79.50 | 79.01 | 0 | 200 | -0.0 | |
| 31/05/2024 |
79.50
|
4,400 | 80.48 | 80.48 | 78.23 | 0 | 0 | 0 | |
| 30/05/2024 |
78.04
|
2,300 | 80.09 | 80.09 | 78.04 | 0 | 0 | 0 | |
| 29/05/2024 |
80.28
|
1,600 | 79.01 | 80.28 | 79.01 | 0 | 0 | 0 | |
| 28/05/2024 |
79.01
|
300 | 79.01 | 79.01 | 79.01 | 100 | 20 | 0.0 | |
| 27/05/2024 |
80.77
|
2,100 | 79.99 | 80.77 | 77.36 | 0 | 100 | -0.0 | |
| 24/05/2024 |
80.97
|
1,300 | 81.84 | 81.84 | 80.97 | 0 | 0 | 0 | |
| 23/05/2024 |
78.04
|
1,300 | 78.04 | 78.04 | 78.04 | 0 | 0 | 0 | |
| 22/05/2024 |
78.04
|
2,500 | 78.04 | 78.14 | 77.94 | 100 | 0 | 0.0 | |
| 21/05/2024 |
78.04
|
0 | 78.04 | 78.04 | 78.04 | 0 | 0 | 0 | |
| 20/05/2024 |
78.04
|
600 | 78.92 | 78.92 | 77.55 | 0 | 600 | -0.0 | |
| 17/05/2024 |
78.92
|
400 | 79.01 | 79.01 | 78.82 | 0 | 0 | 0 | |
| 16/05/2024 |
79.01
|
2,300 | 79.01 | 79.01 | 79.01 | 0 | 0 | 0 | |
| 15/05/2024 |
79.01
|
100 | 79.01 | 79.01 | 79.01 | 0 | 0 | 0 | |
| 14/05/2024 |
80.38
|
4,100 | 80.38 | 80.38 | 80.28 | 4,000 | 50 | 0.3 | |
| 13/05/2024 |
77.55
|
5,600 | 78.04 | 81.36 | 77.55 | 4,000 | 800 | 0.3 | |
| 10/05/2024 |
77.06
|
30,500 | 78.04 | 79.01 | 77.06 | 18,100 | 0 | 1.4 | |
| 09/05/2024 |
79.40
|
300 | 79.01 | 79.40 | 79.01 | 0 | 0 | 0 | |
| 08/05/2024 |
79.50
|
100 | 79.50 | 79.50 | 79.50 | 0 | 0 | 0 | |
| 07/05/2024 |
79.60
|
0 | 79.60 | 79.60 | 79.60 | 0 | 0 | 0 | |
| 06/05/2024 |
79.60
|
200 | 79.70 | 79.70 | 79.60 | 100 | 0 | 0.0 | |
| 03/05/2024 |
79.89
|
200 | 79.89 | 79.89 | 79.89 | 100 | 0 | 0.0 | |
| 02/05/2024 |
79.60
|
100 | 79.60 | 79.60 | 79.60 | 0 | 0 | 0 | |
| 26/04/2024 |
79.60
|
2,300 | 79.99 | 79.99 | 79.60 | 2,000 | 100 | 0.2 | |
| 25/04/2024 |
79.01
|
1,000 | 78.53 | 79.01 | 78.04 | 300 | 0 | 0.0 | |
| 24/04/2024 |
78.23
|
200 | 79.01 | 79.01 | 78.23 | 0 | 0 | 0 | |
| 23/04/2024 |
79.99
|
0 | 79.99 | 79.99 | 79.99 | 0 | 0 | 0 | |
| 22/04/2024 |
79.99
|
100 | 79.99 | 79.99 | 79.99 | 0 | 100 | -0.0 | |
| 19/04/2024 |
80.48
|
5,600 | 78.04 | 80.48 | 78.04 | 0 | 0 | 0 | |
| 17/04/2024 |
82.14
|
3,200 | 83.70 | 83.70 | 78.23 | 0 | 0 | 0 | |
| 16/04/2024 |
79.01
|
4,900 | 80.38 | 80.38 | 79.01 | 2,000 | 0 | 0.2 | |
| 15/04/2024 |
79.89
|
1,200 | 79.89 | 82.33 | 79.89 | 400 | 0 | 0.0 | |
| 12/04/2024 |
79.89
|
300 | 79.89 | 79.89 | 79.89 | 0 | 0 | 0 | |
| 11/04/2024 |
79.89
|
100 | 79.89 | 79.89 | 79.89 | 0 | 0 | 0 | |
| 10/04/2024 |
78.33
|
1,000 | 78.33 | 78.33 | 78.33 | 200 | 0 | 0.0 | |
| 09/04/2024 |
80.97
|
4,400 | 78.23 | 81.06 | 78.23 | 3,000 | 300 | 0.2 | |
| 08/04/2024 |
81.16
|
0 | 81.16 | 81.16 | 81.16 | 0 | 0 | 0 | |
| 05/04/2024 |
81.16
|
600 | 79.50 | 81.16 | 79.50 | 0 | 0 | 0 | |
| 04/04/2024 |
81.84
|
300 | 81.84 | 81.84 | 81.84 | 0 | 0 | 0 | |
| 03/04/2024 |
79.21
|
300 | 79.01 | 79.21 | 79.01 | 0 | 0 | 0 | |
| 02/04/2024 |
79.01
|
1,300 | 79.99 | 79.99 | 79.01 | 0 | 1,300 | -0.1 | |
| 01/04/2024 |
80.48
|
500 | 81.75 | 81.75 | 80.48 | 0 | 400 | -0.0 | |
| 29/03/2024 |
81.75
|
0 | 81.75 | 81.75 | 81.75 | 0 | 0 | 0 | |
| 28/03/2024 |
81.75
|
500 | 81.84 | 81.84 | 79.99 | 0 | 200 | -0.0 | |
| 27/03/2024 |
81.84
|
1,800 | 81.94 | 81.94 | 81.84 | 1,100 | 0 | 0.1 | |
| 26/03/2024 |
80.97
|
200 | 80.97 | 80.97 | 80.97 | 0 | 0 | 0 | |
| 25/03/2024 |
80.38
|
600 | 79.89 | 80.38 | 79.89 | 0 | 0 | 0 | |
| 22/03/2024 |
79.89
|
600 | 79.99 | 79.99 | 79.60 | 200 | 0 | 0.0 | |
| 21/03/2024 |
79.99
|
2,300 | 79.99 | 79.99 | 79.70 | 0 | 0 | 0 | |
| 20/03/2024 |
79.99
|
2,100 | 79.99 | 79.99 | 78.23 | 0 | 0 | 0 | |
| 19/03/2024 |
79.99
|
2,400 | 79.50 | 79.99 | 79.99 | 200 | 0 | 0.0 | |
| 18/03/2024 |
79.50
|
4,200 | 79.99 | 79.99 | 78.04 | 2,000 | 0 | 0.2 | |
| 15/03/2024 |
79.99
|
200 | 80.48 | 80.48 | 79.99 | 0 | 0 | 0 | |
| 14/03/2024 |
80.48
|
800 | 79.89 | 80.48 | 79.99 | 0 | 0 | 0 | |
| 13/03/2024 |
79.89
|
1,200 | 79.99 | 79.99 | 78.04 | 0 | 0 | 0 | |
| 12/03/2024 |
79.99
|
500 | 81.94 | 81.94 | 79.99 | 0 | 0 | 0 | |
| 11/03/2024 |
81.94
|
0 | 81.94 | 81.94 | 81.94 | 0 | 0 | 0 | |
| 08/03/2024 |
81.94
|
300 | 82.43 | 82.43 | 81.94 | 0 | 0 | 0 | |
| 07/03/2024 |
82.43
|
9,800 | 81.36 | 82.43 | 80.97 | 900 | 0 | 0.1 | |
| 06/03/2024 |
81.36
|
2,900 | 78.53 | 81.45 | 78.53 | 0 | 0 | 0 | |
| 05/03/2024 |
78.53
|
8,200 | 78.53 | 79.01 | 78.53 | 3,400 | 0 | 0.3 | |
| 04/03/2024 |
78.53
|
1,600 | 78.14 | 78.53 | 78.53 | 600 | 0 | 0.0 | |
| 01/03/2024 |
78.14
|
1,000 | 79.99 | 79.99 | 77.26 | 0 | 100 | -0.0 | |
| 29/02/2024 |
79.99
|
0 | 79.99 | 79.99 | 79.99 | 0 | 0 | 0 | |
| 28/02/2024 |
79.99
|
13,300 | 79.60 | 79.99 | 77.06 | 3,800 | 5,500 | -0.1 | |
| 27/02/2024 |
79.60
|
2,000 | 79.01 | 79.79 | 78.53 | 900 | 0 | 0.1 | |
| 26/02/2024 |
79.01
|
200 | 79.01 | 79.01 | 79.01 | 0 | 0 | 0 | |
| 22/02/2024 |
79.01
|
100 | 77.65 | 79.01 | 79.01 | 0 | 0 | 0 | |
| 20/02/2024 |
77.65
|
2,100 | 78.04 | 78.04 | 77.65 | 1,000 | 0 | 0.1 | |
| 19/02/2024 |
78.04
|
600 | 78.14 | 78.14 | 78.04 | 100 | 100 | 0 | |
| 16/02/2024 |
78.14
|
600 | 78.04 | 79.01 | 78.14 | 200 | 0 | 0.0 | |
| 15/02/2024 |
78.04
|
0 | 78.04 | 78.04 | 78.04 | 0 | 0 | 0 | |
| 07/02/2024 |
78.04
|
500 | 76.87 | 78.04 | 78.04 | 0 | 0 | 0 | |
| 06/02/2024 |
76.87
|
2,300 | 77.45 | 77.45 | 76.87 | 0 | 0 | 0 | |
| 05/02/2024 |
77.45
|
900 | 78.14 | 78.14 | 77.45 | 0 | 10 | -0 | |
| 02/02/2024 |
78.14
|
1,500 | 77.36 | 78.14 | 78.04 | 0 | 1,100 | -0.1 | |
| 01/02/2024 |
77.36
|
800 | 79.99 | 79.99 | 76.67 | 0 | 100 | -0.0 | |
| 31/01/2024 |
79.99
|
100 | 77.06 | 79.99 | 79.99 | 0 | 0 | 0 | |
| 30/01/2024 |
77.06
|
200 | 79.99 | 79.99 | 77.06 | 0 | 0 | 0 | |
| 29/01/2024 |
79.99
|
500 | 77.06 | 79.99 | 79.99 | 0 | 0 | 0 | |
| 26/01/2024 |
77.06
|
3,300 | 78.04 | 78.04 | 77.06 | 0 | 0 | 0 | |
| 25/01/2024 |
78.04
|
3,000 | 78.43 | 78.43 | 78.04 | 1,000 | 100 | 0.1 | |
| 24/01/2024 |
78.43
|
7,200 | 78.82 | 78.82 | 78.43 | 4,000 | 0 | 0.3 | |
| 23/01/2024 |
78.82
|
4,500 | 80.18 | 80.18 | 78.82 | 2,000 | 0 | 0.2 | |
| 22/01/2024 |
80.18
|
3,300 | 81.94 | 81.94 | 78.62 | 2,000 | 0 | 0.2 | |
| 19/01/2024 |
81.94
|
100 | 81.94 | 81.94 | 81.94 | 0 | 0 | 0 | |
| 18/01/2024 |
81.94
|
800 | 84.77 | 84.77 | 80.09 | 0 | 100 | -0.0 | |
| 17/01/2024 |
84.77
|
200 | 84.87 | 84.87 | 80.97 | 0 | 100 | -0.0 | |