| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.60 | -0.83% | 17,985,000 | -1,554,639 | -112.1 |
69.70
75
71.90
|
|
2 tháng
(2024-09-23) |
0.30 | 0.42% | 28,281,800 | -2,794,739 | -199.8 |
69.50
75
71.90
|
|
3 tháng
(2024-08-23) |
-1.60 | -2.18% | 38,097,000 | -2,829,639 | -199.7 |
68.80
75
71.90
|
|
6 tháng
(2024-05-27) |
-1 | -1.37% | 90,791,200 | -4,996,243 | -363.9 |
67
77.50
71.90
|
|
12 tháng
(2023-11-27) |
16.69 | 30.23% | 199,514,200 | -5,328,540 | -399.9 |
53.35
79.30
71.90
|
|
24 tháng
(2022-12-02) |
17.34 | 31.77% | 366,124,900 | -3,129,025 | -281.8 |
43.17
79.30
71.90
|
|
36 tháng
(2021-12-07) |
24.39 | 51.33% | 639,892,200 | 3,902,222 | 338.1 |
43.17
90.15
71.90
|
|
60 tháng
(2019-12-18) |
43.65 | 154.53% | 1,148,263,470 | -10,844,328 | -115.0 |
14.96
90.15
71.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
71.70
|
337,000 | 71.30 | 71.80 | 71.20 | 1,300 | 8,400 | -0.5 | |
| 01/07/2024 |
71.30
|
640,400 | 70.50 | 71.50 | 70.10 | 224,900 | 74,900 | 10.6 | |
| 28/06/2024 |
70.10
|
1,170,000 | 71.90 | 72.10 | 70 | 121,300 | 596,900 | -33.8 | |
| 27/06/2024 |
71.90
|
789,900 | 72.60 | 72.90 | 71.70 | 163,400 | 442,800 | -20.1 | |
| 26/06/2024 |
72.10
|
655,200 | 72 | 72.10 | 71 | 59,300 | 58,700 | 0.0 | |
| 25/06/2024 |
72
|
626,700 | 71.50 | 72.20 | 71.50 | 45,400 | 74,900 | -2.1 | |
| 24/06/2024 |
71.50
|
2,178,800 | 73.90 | 74 | 71.30 | 122,500 | 176,600 | -4.0 | |
| 21/06/2024 |
73.80
|
2,391,700 | 75.50 | 75.80 | 73.70 | 251,100 | 690,100 | -32.6 | |
| 20/06/2024 |
75.10
|
1,568,900 | 75.60 | 76 | 74.10 | 63,600 | 408,000 | -25.9 | |
| 19/06/2024 |
75.80
|
4,324,300 | 77.20 | 80.30 | 75.80 | 155,600 | 915,100 | -59.4 | |
| 18/06/2024 |
76.70
|
1,221,000 | 76 | 77.10 | 75 | 200 | 117,600 | -8.9 | |
| 17/06/2024 |
75.50
|
1,058,800 | 74.70 | 76.40 | 74 | 4,300 | 108,600 | -7.8 | |
| 14/06/2024 |
74.80
|
1,449,900 | 78 | 78 | 74.80 | 12,800 | 109,400 | -7.4 | |
| 13/06/2024 |
77.50
|
2,217,900 | 76.20 | 77.50 | 75.70 | 326,800 | 175,700 | 11.7 | |
| 12/06/2024 |
76
|
799,100 | 75.30 | 76 | 74.60 | 5,300 | 49,300 | -3.3 | |
| 11/06/2024 |
75.30
|
1,106,700 | 76.60 | 76.60 | 74.80 | 137,800 | 141,060 | -0.3 | |
| 10/06/2024 |
76
|
2,397,100 | 74 | 77 | 73.90 | 189,776 | 261,300 | -5.5 | |
| 07/06/2024 |
73.80
|
418,000 | 73.30 | 73.80 | 73.20 | 74,100 | 7,000 | 4.9 | |
| 06/06/2024 |
73.20
|
1,182,500 | 73.90 | 74.10 | 72.50 | 6,300 | 152,520 | -10.7 | |
| 05/06/2024 |
73.90
|
562,800 | 74.80 | 75 | 73.90 | 1,300 | 9,700 | -0.6 | |
| 04/06/2024 |
74
|
860,800 | 75.30 | 75.30 | 73.70 | 6,600 | 13,000 | -0.5 | |
| 03/06/2024 |
74.60
|
946,600 | 74.90 | 75.20 | 74.10 | 3,200 | 115,800 | -8.4 | |
| 31/05/2024 |
74
|
848,000 | 74.20 | 74.80 | 73.60 | 23,700 | 73,500 | -3.7 | |
| 30/05/2024 |
73.60
|
1,329,000 | 72.30 | 74 | 72.20 | 307,100 | 176,500 | 9.5 | |
| 29/05/2024 |
72.80
|
1,347,700 | 73.90 | 75.60 | 72.80 | 45,500 | 240,200 | -14.5 | |
| 28/05/2024 |
73.60
|
788,100 | 73.60 | 73.90 | 72.90 | 28,600 | 254,200 | -16.6 | |
| 27/05/2024 |
72.90
|
821,800 | 73 | 73.30 | 72.50 | 47,600 | 10,400 | 2.7 | |
| 24/05/2024 |
73.20
|
2,188,000 | 76.40 | 76.40 | 72.50 | 44,700 | 263,000 | -16.1 | |
| 23/05/2024 |
76.70
|
1,028,600 | 75.70 | 76.70 | 75.50 | 39,000 | 125,900 | -6.6 | |
| 22/05/2024 |
75.90
|
1,770,500 | 77.70 | 78.20 | 75.80 | 6,800 | 53,200 | -3.6 | |
| 21/05/2024 |
77.50
|
1,427,600 | 76 | 77.50 | 75.60 | 37,100 | 2,600 | 2.6 | |
| 20/05/2024 |
76
|
1,968,000 | 76.30 | 77.70 | 75.70 | 84,200 | 612,600 | -40.4 | |
| 17/05/2024 |
75.70
|
1,329,900 | 75.30 | 76.40 | 74.30 | 47,500 | 28,900 | 1.4 | |
| 16/05/2024 |
74.90
|
1,524,100 | 76 | 76.30 | 74.80 | 42,900 | 259,400 | -16.4 | |
| 15/05/2024 |
75.70
|
1,203,400 | 76.60 | 76.80 | 75.20 | 12,800 | 202,800 | -14.4 | |
| 14/05/2024 |
76
|
1,354,600 | 75 | 76.20 | 73.80 | 6,800 | 293,000 | -21.3 | |
| 13/05/2024 |
74.70
|
1,987,700 | 77 | 77.80 | 74.10 | 32,800 | 131,700 | -7.5 | |
| 10/05/2024 |
77
|
1,067,700 | 79.70 | 80 | 76.50 | 50,000 | 107,400 | -4.5 | |
| 09/05/2024 |
78.50
|
4,404,000 | 79 | 82.20 | 77.50 | 192,200 | 1,439,300 | -101.1 | |
| 08/05/2024 |
76.90
|
1,132,300 | 75.70 | 77 | 74.70 | 31,600 | 199,000 | -12.6 | |
| 07/05/2024 |
76.40
|
979,000 | 76 | 77.80 | 75.50 | 327,000 | 127,800 | 15.3 | |
| 06/05/2024 |
75.50
|
754,400 | 75.40 | 75.50 | 74.30 | 10,400 | 128,400 | -8.8 | |
| 03/05/2024 |
74.60
|
755,500 | 76.70 | 76.70 | 74 | 6,700 | 149,400 | -10.7 | |
| 02/05/2024 |
75.90
|
539,200 | 74 | 75.90 | 73.30 | 49,600 | 63,700 | -1.0 | |
| 26/04/2024 |
74
|
536,400 | 73.10 | 76 | 73 | 29,000 | 31,900 | -0.2 | |
| 25/04/2024 |
74
|
239,000 | 74.40 | 74.40 | 73 | 4,700 | 61,400 | -4.2 | |
| 24/04/2024 |
74.40
|
582,800 | 71.30 | 74.50 | 71 | 263,400 | 26,300 | 17.3 | |
| 23/04/2024 |
70.40
|
261,700 | 71.80 | 71.80 | 70 | 71,900 | 49,400 | 1.6 | |
| 22/04/2024 |
71.40
|
394,100 | 69.70 | 71.40 | 69.50 | 53,600 | 23,100 | 2.2 | |
| 19/04/2024 |
69.50
|
535,000 | 69.60 | 70.50 | 68.80 | 177,900 | 28,800 | 10.4 | |
| 17/04/2024 |
70
|
636,700 | 70.40 | 71.80 | 69.80 | 132,300 | 143,200 | -0.8 | |
| 16/04/2024 |
70.10
|
975,400 | 69.80 | 70.10 | 69 | 106,600 | 84,700 | 1.5 | |
| 15/04/2024 |
70
|
863,000 | 74.70 | 74.80 | 70 | 53,900 | 89,700 | -2.7 | |
| 12/04/2024 |
74.60
|
344,600 | 74.90 | 74.90 | 73.70 | 37,300 | 46,600 | -0.7 | |
| 11/04/2024 |
73.50
|
487,500 | 73.50 | 73.80 | 72.80 | 107,900 | 40,900 | 4.9 | |
| 10/04/2024 |
74
|
402,900 | 74.50 | 75.30 | 74 | 28,500 | 36,200 | -0.6 | |
| 09/04/2024 |
74.20
|
298,300 | 73.50 | 74.20 | 73.40 | 80,400 | 5,500 | 5.5 | |
| 08/04/2024 |
73.70
|
496,300 | 73.80 | 74.80 | 72.80 | 148,300 | 18,300 | 9.6 | |
| 05/04/2024 |
73.90
|
764,200 | 75 | 75 | 73.50 | 12,400 | 109,300 | -7.2 | |
| 04/04/2024 |
75.20
|
622,000 | 76.70 | 76.90 | 75.20 | 83,800 | 129,900 | -3.5 | |
| 03/04/2024 |
76.70
|
799,200 | 76.40 | 77.60 | 75.80 | 220,600 | 142,100 | 6.0 | |
| 02/04/2024 |
76.20
|
1,321,000 | 76.60 | 76.60 | 74.90 | 14,300 | 318,000 | -23.0 | |
| 01/04/2024 |
77
|
667,000 | 78.50 | 78.50 | 76.80 | 16,300 | 48,300 | -2.5 | |
| 29/03/2024 |
78.40
|
432,300 | 79.30 | 79.30 | 78.20 | 200 | 9,700 | -0.7 | |
| 28/03/2024 |
79.30
|
1,426,900 | 77.60 | 80 | 77.10 | 171,400 | 37,300 | 10.6 | |
| 27/03/2024 |
77
|
553,500 | 77 | 77.60 | 76.30 | 31,600 | 59,200 | -2.1 | |
| 26/03/2024 |
76.60
|
509,900 | 75.50 | 78 | 74.90 | 4,300 | 109,800 | -8.0 | |
| 25/03/2024 |
75.50
|
962,500 | 77.30 | 77.30 | 75.50 | 139,700 | 255,200 | -8.9 | |
| 22/03/2024 |
77.30
|
996,900 | 76.30 | 78.40 | 75.60 | 73,100 | 230,400 | -12.0 | |
| 21/03/2024 |
76.30
|
1,267,800 | 77.50 | 79.50 | 76.20 | 89,800 | 425,900 | -25.9 | |
| 20/03/2024 |
76.70
|
477,500 | 77.70 | 77.70 | 75.70 | 56,200 | 48,500 | 0.6 | |
| 19/03/2024 |
77.20
|
767,800 | 77.80 | 77.80 | 75 | 310,000 | 46,600 | 20.3 | |
| 18/03/2024 |
77
|
1,968,700 | 77.20 | 78.20 | 71.80 | 422,500 | 163,200 | 19.3 | |
| 15/03/2024 |
77.10
|
1,161,300 | 77 | 78.40 | 75.50 | 311,400 | 200,800 | 8.2 | |
| 14/03/2024 |
77
|
1,227,200 | 78.10 | 78.20 | 76.70 | 503,500 | 370,800 | 10.2 | |
| 13/03/2024 |
78.10
|
1,228,500 | 76 | 79.90 | 75.40 | 216,300 | 84,400 | 10.2 | |
| 12/03/2024 |
74.90
|
940,500 | 73.50 | 76.40 | 73.20 | 413,300 | 2,700 | 30.9 | |
| 11/03/2024 |
74.80
|
1,435,800 | 74.30 | 77.80 | 74.30 | 347,200 | 486,900 | -10.7 | |
| 08/03/2024 |
74.90
|
1,462,400 | 76.50 | 76.70 | 74.70 | 342,500 | 249,800 | 7.1 | |
| 07/03/2024 |
76.50
|
1,214,900 | 74.20 | 76.50 | 73.50 | 71,600 | 121,440 | -3.8 | |
| 06/03/2024 |
73
|
567,100 | 73.30 | 74 | 72.60 | 244,900 | 320 | 17.9 | |
| 05/03/2024 |
73.30
|
968,000 | 72.90 | 74.20 | 72.40 | 215,800 | 428,700 | -15.6 | |
| 04/03/2024 |
73.30
|
1,337,200 | 75 | 75 | 72.50 | 10,400 | 549,860 | -39.6 | |
| 01/03/2024 |
73.60
|
981,500 | 74 | 74 | 72.50 | 53,900 | 193,400 | -10.2 | |
| 29/02/2024 |
73.50
|
1,498,500 | 71.20 | 73.50 | 70.60 | 276,530 | 244,340 | 2.4 | |
| 28/02/2024 |
71.40
|
1,989,400 | 70.90 | 71.70 | 69.60 | 147,300 | 624,960 | -33.7 | |
| 27/02/2024 |
70.70
|
1,426,100 | 70.30 | 71.20 | 69.50 | 214,100 | 167,155 | 3.3 | |
| 26/02/2024 |
69.10
|
2,844,300 | 65.30 | 69.10 | 64.90 | 213,000 | 16,040 | 13.4 | |
| 23/02/2024 |
64.60
|
2,037,400 | 64.70 | 66.80 | 64.50 | 526,900 | 164,726 | 23.9 | |
| 22/02/2024 |
64.20
|
584,700 | 63.60 | 64.70 | 63.50 | 90,640 | 37,340 | 3.4 | |
| 21/02/2024 |
63.70
|
955,100 | 64 | 64 | 63.10 | 91,400 | 335,432 | -15.5 | |
| 20/02/2024 |
64.10
|
1,050,800 | 65 | 65 | 64.10 | 399,400 | 121,988 | 17.8 | |
| 19/02/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 19/02/2024 |
65
|
708,200 | 65.20 | 65.20 | 64.40 | 325,634 | 4,000 | 20.8 | |
| 16/02/2024 |
64.70
|
703,200 | 63.63 | 65.38 | 63.63 | 46,900 | 10,300 | 2.4 | |
| 15/02/2024 |
63.83
|
683,700 | 64.02 | 64.02 | 63.54 | 122,500 | 120,300 | 0.1 | |
| 07/02/2024 |
63.83
|
467,300 | 63.83 | 64.12 | 63.83 | 160,300 | 15,100 | 9.6 | |
| 06/02/2024 |
63.63
|
433,100 | 63.83 | 63.92 | 63.44 | 122,300 | 5,600 | 7.6 | |
| 05/02/2024 |
63.44
|
453,900 | 63.05 | 63.54 | 62.95 | 118,200 | 4,400 | 7.4 | |
| 02/02/2024 |
63.34
|
843,500 | 62.76 | 63.54 | 61.98 | 264,700 | 36,900 | 14.8 | |
| 01/02/2024 |
62.57
|
462,300 | 61.98 | 62.57 | 61.69 | 145,400 | 42,400 | 6.6 | |