| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-01-02) |
-0.60 | -0.77% | 60,400 | -7,908 | -0.3 |
75.10
77.50
76.90
|
|
2 tháng
(2024-12-02) |
0.28 | 0.36% | 118,100 | -11,448 | -0.6 |
75.10
77.50
76.90
|
|
3 tháng
(2024-11-04) |
2.32 | 3.12% | 155,600 | -8,948 | -0.4 |
73.50
77.50
76.90
|
|
6 tháng
(2024-08-05) |
1.84 | 2.45% | 263,100 | -2,248 | 0.1 |
73.11
77.50
76.90
|
|
12 tháng
(2024-02-06) |
1.97 | 2.62% | 538,700 | 36,047 | 3.2 |
73.11
83.15
76.90
|
|
24 tháng
(2023-02-13) |
-7.60 | -8.99% | 1,157,200 | 219,785 | 20.2 |
71.04
87.30
76.90
|
|
36 tháng
(2022-02-16) |
-3.10 | -3.88% | 2,951,900 | 1,219,877 | 140.2 |
71.04
92.01
76.90
|
|
60 tháng
(2020-02-27) |
30.76 | 66.67% | 8,386,940 | 1,110,267 | 140.9 |
37.71
92.01
76.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2024 |
75.94
|
1,500 | 76.04 | 76.04 | 75.65 | 0 | 0 | 0 | |
| 04/09/2024 |
76.04
|
0 | 76.04 | 76.04 | 76.04 | 0 | 0 | 0 | |
| 30/08/2024 |
76.04
|
500 | 75.84 | 76.04 | 75.84 | 0 | 100 | -0.0 | |
| 29/08/2024 |
75.06
|
1,200 | 76.72 | 76.72 | 75.06 | 0 | 0 | 0 | |
| 28/08/2024 |
76.82
|
200 | 76.82 | 76.82 | 76.82 | 0 | 0 | 0 | |
| 27/08/2024 |
73.70
|
200 | 74.58 | 74.58 | 73.70 | 0 | 0 | 0 | |
| 26/08/2024 |
76.72
|
400 | 76.91 | 76.91 | 76.72 | 0 | 0 | 0 | |
| 23/08/2024 |
75.65
|
200 | 75.06 | 75.65 | 75.06 | 0 | 0 | 0 | |
| 22/08/2024 |
75.06
|
5,200 | 75.16 | 75.16 | 74.58 | 0 | 0 | 0 | |
| 21/08/2024 |
75.06
|
500 | 75.55 | 76.04 | 75.06 | 0 | 0 | 0 | |
| 20/08/2024 |
75.26
|
300 | 75.26 | 75.26 | 75.26 | 0 | 0 | 0 | |
| 19/08/2024 |
75.26
|
4,600 | 76.23 | 76.23 | 75.06 | 0 | 0 | 0 | |
| 16/08/2024 |
76.43
|
1,200 | 76.04 | 76.43 | 75.55 | 0 | 100 | -0.0 | |
| 15/08/2024 |
76.52
|
200 | 76.52 | 76.52 | 76.52 | 0 | 0 | 0 | |
| 14/08/2024 |
76.62
|
700 | 76.72 | 76.72 | 76.62 | 0 | 0 | 0 | |
| 13/08/2024 |
75.36
|
100 | 75.36 | 75.36 | 75.36 | 0 | 0 | 0 | |
| 12/08/2024 |
77.01
|
200 | 74.77 | 77.01 | 74.77 | 0 | 0 | 0 | |
| 09/08/2024 |
74.77
|
2,000 | 75.06 | 75.55 | 74.77 | 100 | 200 | -0.0 | |
| 08/08/2024 |
75.65
|
100 | 75.65 | 75.65 | 75.65 | 0 | 0 | 0 | |
| 07/08/2024 |
73.11
|
3,100 | 75.16 | 75.16 | 73.11 | 100 | 0 | 0.0 | |
| 06/08/2024 |
75.06
|
400 | 75.75 | 75.75 | 75.06 | 0 | 0 | 0 | |
| 05/08/2024 |
75.06
|
1,600 | 75.06 | 76.04 | 75.06 | 0 | 300 | -0.0 | |
| 02/08/2024 |
76.04
|
3,400 | 76.04 | 76.04 | 73.60 | 200 | 2,900 | -0.2 | |
| 01/08/2024 |
76.04
|
700 | 76.04 | 76.04 | 75.84 | 0 | 0 | 0 | |
| 31/07/2024 |
76.04
|
800 | 76.13 | 76.13 | 76.04 | 0 | 100 | -0.0 | |
| 30/07/2024 |
76.23
|
100 | 76.23 | 76.23 | 76.23 | 0 | 200 | -0.0 | |
| 29/07/2024 |
77.21
|
1,500 | 76.04 | 77.21 | 76.04 | 0 | 200 | -0.0 | |
| 26/07/2024 |
77.50
|
400 | 77.01 | 77.50 | 75.84 | 100 | 0 | 0.0 | |
| 25/07/2024 |
77.21
|
0 | 77.21 | 77.21 | 77.21 | 0 | 0 | 0 | |
| 24/07/2024 |
77.21
|
4,300 | 75.06 | 77.21 | 75.06 | 200 | 300 | -0.0 | |
| 23/07/2024 |
77.50
|
1,500 | 76.13 | 77.50 | 76.13 | 0 | 0 | 0 | |
| 22/07/2024 |
76.62
|
3,600 | 77.21 | 77.21 | 76.13 | 0 | 300 | -0.0 | |
| 19/07/2024 |
77.11
|
6,900 | 78.28 | 78.38 | 77.11 | 600 | 200 | 0.0 | |
| 18/07/2024 |
78.67
|
9,900 | 83.25 | 83.25 | 78.28 | 300 | 0 | 0.0 | |
| 17/07/2024 |
83.15
|
5,400 | 83.84 | 84.62 | 82.67 | 0 | 1,000 | -0.1 | |
| 16/07/2024 |
82.37
|
33,100 | 78.77 | 82.86 | 78.77 | 200 | 2,200 | -0.2 | |
| 15/07/2024 |
77.99
|
4,500 | 78.08 | 78.08 | 77.99 | 1,300 | 1,500 | -0.0 | |
| 12/07/2024 |
78.08
|
1,800 | 78.96 | 78.96 | 78.08 | 1,000 | 200 | 0.1 | |
| 11/07/2024 |
78.96
|
1,000 | 79.16 | 79.16 | 78.96 | 900 | 0 | 0.1 | |
| 10/07/2024 |
79.16
|
1,400 | 78.47 | 79.16 | 78.47 | 500 | 0 | 0.0 | |
| 09/07/2024 |
78.47
|
100 | 78.47 | 78.47 | 78.47 | 0 | 0 | 0 | |
| 08/07/2024 |
78.47
|
200 | 78.47 | 78.47 | 78.47 | 100 | 0 | 0.0 | |
| 05/07/2024 |
79.45
|
5,700 | 79.74 | 79.84 | 77.50 | 2,300 | 0 | 0.2 | |
| 04/07/2024 |
77.99
|
600 | 78.96 | 78.96 | 77.99 | 0 | 0 | 0 | |
| 03/07/2024 |
78.86
|
1,000 | 77.99 | 78.86 | 77.99 | 100 | 0 | 0.0 | |
| 02/07/2024 |
77.99
|
7,200 | 77.99 | 78.47 | 77.50 | 0 | 0 | 0 | |
| 01/07/2024 |
77.99
|
400 | 77.99 | 77.99 | 77.99 | 0 | 0 | 0 | |
| 28/06/2024 |
77.21
|
300 | 77.21 | 77.21 | 77.21 | 0 | 0 | 0 | |
| 27/06/2024 |
77.60
|
500 | 77.60 | 77.60 | 77.60 | 0 | 0 | 0 | |
| 26/06/2024 |
77.11
|
1,400 | 77.11 | 77.11 | 77.11 | 0 | 0 | 0 | |
| 25/06/2024 |
77.11
|
100 | 77.11 | 77.11 | 77.11 | 0 | 0 | 0 | |
| 24/06/2024 |
77.11
|
2,600 | 79.35 | 79.35 | 77.01 | 500 | 0 | 0.0 | |
| 21/06/2024 |
78.96
|
1,200 | 78.96 | 78.96 | 78.96 | 0 | 0 | 0 | |
| 20/06/2024 |
78.96
|
1,600 | 77.99 | 79.35 | 77.99 | 0 | 0 | 0 | |
| 19/06/2024 |
77.99
|
200 | 77.99 | 77.99 | 77.99 | 0 | 0 | 0 | |
| 18/06/2024 |
77.99
|
1,900 | 78.28 | 78.28 | 77.99 | 0 | 0 | 0 | |
| 17/06/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 17/06/2024 |
78.28
|
4,100 | 77.60 | 78.28 | 77.60 | 0 | 0 | 0 | |
| 14/06/2024 |
77.60
|
1,500 | 77.50 | 77.60 | 77.50 | 0 | 0 | 0 | |
| 13/06/2024 |
77.50
|
400 | 77.98 | 77.98 | 77.50 | 0 | 0 | 0 | |
| 12/06/2024 |
77.60
|
900 | 77.69 | 77.69 | 77.60 | 0 | 0 | 0 | |
| 11/06/2024 |
77.69
|
500 | 77.79 | 77.79 | 77.69 | 0 | 5 | -0.0 | |
| 10/06/2024 |
77.79
|
4,500 | 78.64 | 78.64 | 77.79 | 0 | 0 | 0 | |
| 07/06/2024 |
77.69
|
3,300 | 77.03 | 77.88 | 77.03 | 0 | 0 | 0 | |
| 06/06/2024 |
77.50
|
200 | 77.50 | 77.50 | 77.50 | 0 | 0 | 0 | |
| 05/06/2024 |
76.93
|
1,500 | 77.41 | 77.41 | 76.93 | 100 | 0 | 0.0 | |
| 04/06/2024 |
77.41
|
1,500 | 77.03 | 77.41 | 77.03 | 0 | 0 | 0 | |
| 03/06/2024 |
77.03
|
3,700 | 77.50 | 77.50 | 77.03 | 0 | 200 | -0.0 | |
| 31/05/2024 |
77.50
|
4,400 | 78.45 | 78.45 | 76.27 | 0 | 0 | 0 | |
| 30/05/2024 |
76.08
|
2,300 | 78.07 | 78.07 | 76.08 | 0 | 0 | 0 | |
| 29/05/2024 |
78.26
|
1,600 | 77.03 | 78.26 | 77.03 | 0 | 0 | 0 | |
| 28/05/2024 |
77.03
|
300 | 77.03 | 77.03 | 77.03 | 100 | 0 | 0.0 | |
| 27/05/2024 |
78.74
|
2,100 | 77.98 | 78.74 | 75.41 | 0 | 100 | -0.0 | |
| 24/05/2024 |
78.93
|
1,300 | 79.78 | 79.78 | 78.93 | 0 | 0 | 0 | |
| 23/05/2024 |
76.08
|
1,300 | 76.08 | 76.08 | 76.08 | 0 | 0 | 0 | |
| 22/05/2024 |
76.08
|
2,500 | 76.08 | 76.17 | 75.98 | 100 | 0 | 0.0 | |
| 21/05/2024 |
76.08
|
0 | 76.08 | 76.08 | 76.08 | 0 | 0 | 0 | |
| 20/05/2024 |
76.08
|
600 | 76.93 | 76.93 | 75.60 | 0 | 600 | -0.0 | |
| 17/05/2024 |
76.93
|
400 | 77.03 | 77.03 | 76.84 | 0 | 0 | 0 | |
| 16/05/2024 |
77.03
|
2,300 | 77.03 | 77.03 | 77.03 | 0 | 0 | 0 | |
| 15/05/2024 |
77.03
|
100 | 77.03 | 77.03 | 77.03 | 0 | 0 | 0 | |
| 14/05/2024 |
78.36
|
4,100 | 78.36 | 78.36 | 78.26 | 4,000 | 0 | 0.3 | |
| 13/05/2024 |
75.60
|
5,600 | 76.08 | 79.31 | 75.60 | 4,000 | 800 | 0.3 | |
| 10/05/2024 |
75.13
|
30,500 | 76.08 | 77.03 | 75.13 | 18,100 | 0 | 1.4 | |
| 09/05/2024 |
77.41
|
300 | 77.03 | 77.41 | 77.03 | 0 | 0 | 0 | |
| 08/05/2024 |
77.50
|
100 | 77.50 | 77.50 | 77.50 | 0 | 0 | 0 | |
| 07/05/2024 |
77.60
|
0 | 77.60 | 77.60 | 77.60 | 0 | 0 | 0 | |
| 06/05/2024 |
77.60
|
200 | 77.69 | 77.69 | 77.60 | 100 | 0 | 0.0 | |
| 03/05/2024 |
77.88
|
200 | 77.88 | 77.88 | 77.88 | 100 | 0 | 0.0 | |
| 02/05/2024 |
77.60
|
100 | 77.60 | 77.60 | 77.60 | 0 | 0 | 0 | |
| 26/04/2024 |
77.60
|
2,300 | 77.98 | 77.98 | 77.60 | 2,000 | 100 | 0.2 | |
| 25/04/2024 |
77.03
|
1,000 | 76.55 | 77.03 | 76.08 | 300 | 0 | 0.0 | |
| 24/04/2024 |
76.27
|
200 | 77.03 | 77.03 | 76.27 | 0 | 0 | 0 | |
| 23/04/2024 |
77.98
|
0 | 77.98 | 77.98 | 77.98 | 0 | 0 | 0 | |
| 22/04/2024 |
77.98
|
100 | 77.98 | 77.98 | 77.98 | 0 | 100 | -0.0 | |
| 19/04/2024 |
78.45
|
5,600 | 76.08 | 78.45 | 76.08 | 0 | 0 | 0 | |
| 17/04/2024 |
80.07
|
3,200 | 81.59 | 81.59 | 76.27 | 0 | 0 | 0 | |
| 16/04/2024 |
77.03
|
4,900 | 78.36 | 78.36 | 77.03 | 2,000 | 0 | 0.2 | |
| 15/04/2024 |
77.88
|
1,200 | 77.88 | 80.26 | 77.88 | 400 | 0 | 0.0 | |
| 12/04/2024 |
77.88
|
300 | 77.88 | 77.88 | 77.88 | 0 | 0 | 0 | |
| 11/04/2024 |
77.88
|
100 | 77.88 | 77.88 | 77.88 | 0 | 0 | 0 | |