| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-3 | -4.46% | 58,859,300 | -2,415,576 | -150.4 |
63
68.40
64.30
|
|
2 tháng
(2024-09-23) |
-7.65 | -10.63% | 123,300,000 | -2,350,576 | -139.7 |
63
71.95
64.30
|
|
3 tháng
(2024-08-26) |
-8.14 | -11.24% | 187,911,500 | 2,455,524 | 220.0 |
63
74.42
64.30
|
|
6 tháng
(2024-05-27) |
-0.94 | -1.44% | 504,836,900 | 15,098,316 | 1,218.7 |
63
75.01
64.30
|
|
12 tháng
(2023-11-28) |
-1.95 | -2.95% | 920,853,900 | -65,915,359 | -4,326.6 |
62.67
75.01
64.30
|
|
24 tháng
(2022-12-05) |
-14.88 | -18.79% | 1,521,993,200 | -90,697,569 | -5,810.6 |
62.10
79.18
64.30
|
|
36 tháng
(2021-12-08) |
-12.87 | -16.68% | 2,064,361,600 | -62,730,512 | -3,422.3 |
58.85
79.18
64.30
|
|
60 tháng
(2019-12-19) |
-18.67 | -22.50% | 3,247,012,820 | -146,583,065 | -11,777.0 |
58.51
101.33
64.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/07/2024 |
65.34
|
1,332,600 | 65.34 | 65.44 | 65.14 | 108,500 | 248,900 | -9.3 | |
| 02/07/2024 |
65.34
|
2,042,800 | 65.14 | 65.44 | 64.94 | 257,600 | 364,900 | -7.1 | |
| 01/07/2024 |
65.14
|
1,909,300 | 64.94 | 65.14 | 64.45 | 625,200 | 590,300 | 2.3 | |
| 28/06/2024 |
64.65
|
2,731,700 | 64.65 | 65.14 | 64.45 | 1,178,200 | 928,900 | 16.4 | |
| 27/06/2024 |
64.45
|
2,708,400 | 64.35 | 64.75 | 64.25 | 160,500 | 818,300 | -43.0 | |
| 26/06/2024 |
64.35
|
2,485,100 | 64.94 | 64.94 | 64.25 | 193,700 | 978,300 | -51.3 | |
| 25/06/2024 |
64.65
|
2,433,600 | 64.94 | 65.34 | 64.65 | 275,900 | 495,800 | -14.4 | |
| 24/06/2024 |
64.65
|
3,847,700 | 65.24 | 65.73 | 64.45 | 1,036,500 | 331,100 | 46.6 | |
| 21/06/2024 |
65.14
|
3,967,700 | 65.63 | 66.23 | 65.14 | 1,232,000 | 1,550,900 | -20.9 | |
| 20/06/2024 |
65.14
|
4,397,100 | 64.55 | 65.93 | 64.35 | 1,836,700 | 1,090,700 | 49.3 | |
| 19/06/2024 |
64.45
|
6,155,000 | 65.14 | 65.14 | 64.25 | 186,400 | 2,789,000 | -170.4 | |
| 18/06/2024 |
65.04
|
2,751,700 | 65.63 | 65.63 | 65.04 | 38,800 | 1,221,500 | -78.1 | |
| 17/06/2024 |
65.14
|
3,617,600 | 65.44 | 65.73 | 65.14 | 185,700 | 1,721,600 | -101.6 | |
| 14/06/2024 |
65.34
|
4,124,200 | 66.13 | 66.42 | 65.34 | 226,900 | 959,000 | -48.8 | |
| 13/06/2024 |
66.03
|
2,803,600 | 66.13 | 66.52 | 65.93 | 78,400 | 1,188,400 | -74.4 | |
| 12/06/2024 |
66.13
|
3,425,100 | 65.63 | 66.42 | 65.44 | 390,900 | 1,734,800 | -89.5 | |
| 11/06/2024 |
65.63
|
6,177,100 | 66.52 | 66.62 | 65.53 | 415,400 | 2,022,312 | -107.1 | |
| 10/06/2024 |
66.32
|
4,564,100 | 67.51 | 67.61 | 66.32 | 556,202 | 2,035,699 | -100.1 | |
| 07/06/2024 |
66.92
|
4,127,600 | 66.72 | 67.71 | 66.62 | 638,192 | 273,519 | 24.8 | |
| 06/06/2024 |
66.32
|
4,887,800 | 68.10 | 68.10 | 66.32 | 39,900 | 1,109,780 | -72.5 | |
| 05/06/2024 |
67.61
|
11,865,800 | 65.34 | 68.30 | 65.34 | 2,150,900 | 369,100 | 121.1 | |
| 04/06/2024 |
65.14
|
2,445,200 | 65.24 | 65.73 | 65.14 | 378,900 | 293,700 | 5.6 | |
| 03/06/2024 |
65.24
|
3,190,500 | 64.94 | 65.73 | 64.84 | 737,000 | 459,900 | 18.4 | |
| 31/05/2024 |
64.55
|
4,143,400 | 65.04 | 65.04 | 64.45 | 221,800 | 1,749,400 | -100.0 | |
| 30/05/2024 |
64.84
|
4,412,600 | 65.24 | 65.34 | 64.65 | 229,900 | 1,508,900 | -84.1 | |
| 29/05/2024 |
65.44
|
3,357,900 | 66.13 | 66.42 | 65.14 | 106,400 | 1,422,300 | -87.6 | |
| 28/05/2024 |
65.93
|
5,347,500 | 65.44 | 66.42 | 65.24 | 94,400 | 1,956,100 | -123.9 | |
| 27/05/2024 |
65.24
|
2,336,600 | 65.24 | 65.73 | 64.94 | 162,100 | 891,800 | -48.2 | |
| 24/05/2024 |
65.14
|
4,104,100 | 65.83 | 66.03 | 64.84 | 174,300 | 1,122,500 | -62.9 | |
| 23/05/2024 |
66.13
|
2,991,400 | 65.14 | 66.13 | 64.94 | 302,400 | 155,100 | 9.9 | |
| 22/05/2024 |
64.94
|
3,618,300 | 65.53 | 65.83 | 64.94 | 123,500 | 1,236,200 | -73.4 | |
| 21/05/2024 |
65.34
|
3,799,500 | 65.53 | 65.73 | 64.94 | 160,000 | 1,527,300 | -90.5 | |
| 20/05/2024 |
65.53
|
4,920,600 | 66.23 | 66.72 | 65.53 | 171,600 | 2,463,300 | -152.8 | |
| 17/05/2024 |
66.13
|
4,169,000 | 66.42 | 66.92 | 65.93 | 263,000 | 1,344,500 | -72.8 | |
| 16/05/2024 |
66.32
|
2,911,400 | 66.23 | 66.82 | 66.13 | 812,400 | 248,200 | 38.0 | |
| 15/05/2024 |
66.13
|
3,234,900 | 66.03 | 66.42 | 65.83 | 1,462,000 | 595,300 | 58.1 | |
| 14/05/2024 |
65.63
|
2,433,100 | 65.04 | 66.13 | 65.04 | 1,174,600 | 362,300 | 54.1 | |
| 13/05/2024 |
64.94
|
2,732,500 | 65.73 | 65.93 | 64.55 | 189,000 | 519,800 | -21.9 | |
| 10/05/2024 |
65.63
|
2,418,100 | 65.83 | 66.62 | 65.24 | 72,900 | 274,700 | -13.5 | |
| 09/05/2024 |
65.73
|
2,998,000 | 67.02 | 67.02 | 65.73 | 102,500 | 308,600 | -13.8 | |
| 08/05/2024 |
67.02
|
2,964,400 | 67.11 | 67.11 | 66.23 | 669,200 | 418,500 | 17.0 | |
| 07/05/2024 |
67.11
|
8,485,900 | 65.14 | 67.61 | 65.04 | 2,848,200 | 1,220,900 | 109.7 | |
| 06/05/2024 |
64.94
|
2,261,300 | 64.94 | 65.53 | 64.65 | 410,400 | 233,700 | 11.6 | |
| 03/05/2024 |
64.75
|
1,966,400 | 64.75 | 65.14 | 64.65 | 427,600 | 112,700 | 20.7 | |
| 02/05/2024 |
64.55
|
2,563,400 | 64.55 | 64.65 | 64.05 | 1,336,200 | 647,400 | 45.0 | |
| 26/04/2024 |
64.15
|
2,940,600 | 63.86 | 64.94 | 63.66 | 1,273,500 | 615,900 | 43.0 | |
| 25/04/2024 |
63.86
|
1,916,000 | 63.17 | 63.96 | 63.07 | 479,600 | 229,100 | 16.2 | |
| 24/04/2024 |
63.17
|
2,401,300 | 63.17 | 63.46 | 62.67 | 460,600 | 502,600 | -2.7 | |
| 23/04/2024 |
62.67
|
2,014,400 | 63.36 | 63.46 | 62.38 | 86,200 | 369,100 | -18.0 | |
| 22/04/2024 |
63.17
|
2,035,200 | 63.86 | 64.45 | 63.17 | 205,200 | 505,600 | -19.3 | |
| 19/04/2024 |
63.36
|
4,516,100 | 63.36 | 63.56 | 62.48 | 1,763,700 | 300,000 | 93.6 | |
| 17/04/2024 |
63.36
|
4,589,800 | 63.56 | 64.05 | 63.36 | 2,539,700 | 895,200 | 106.4 | |
| 16/04/2024 |
63.17
|
7,128,700 | 64.05 | 64.15 | 62.18 | 491,000 | 1,794,800 | -83.7 | |
| 15/04/2024 |
64.05
|
5,756,100 | 65.83 | 65.83 | 64.05 | 165,800 | 1,299,400 | -75.2 | |
| 12/04/2024 |
65.83
|
2,509,200 | 65.93 | 66.23 | 65.73 | 199,500 | 946,200 | -49.9 | |
| 11/04/2024 |
65.73
|
2,947,700 | 65.83 | 66.03 | 65.63 | 219,900 | 1,010,000 | -52.7 | |
| 10/04/2024 |
65.93
|
2,765,500 | 66.23 | 66.42 | 65.93 | 409,800 | 1,393,800 | -65.9 | |
| 09/04/2024 |
66.13
|
2,516,000 | 66.23 | 66.42 | 65.93 | 347,000 | 1,329,800 | -65.9 | |
| 08/04/2024 |
66.13
|
3,666,000 | 67.11 | 67.11 | 66.03 | 241,200 | 572,000 | -22.2 | |
| 05/04/2024 |
67.02
|
4,233,800 | 67.31 | 67.31 | 66.82 | 1,729,600 | 1,044,500 | 46.6 | |
| 04/04/2024 |
67.31
|
7,472,800 | 65.83 | 67.51 | 65.83 | 2,540,100 | 540,800 | 135.6 | |
| 03/04/2024 |
65.83
|
5,046,100 | 66.42 | 66.42 | 65.83 | 114,600 | 2,470,300 | -157.7 | |
| 02/04/2024 |
66.42
|
4,322,900 | 66.13 | 66.52 | 65.83 | 137,200 | 2,062,800 | -129.1 | |
| 01/04/2024 |
66.13
|
4,988,000 | 66.72 | 66.82 | 66.13 | 289,000 | 2,658,500 | -159.3 | |
| 29/03/2024 |
66.72
|
3,484,600 | 67.51 | 67.51 | 66.62 | 107,100 | 1,486,400 | -93.3 | |
| 28/03/2024 |
66.82
|
4,470,700 | 66.82 | 67.51 | 66.72 | 81,900 | 2,437,600 | -159.8 | |
| 27/03/2024 |
66.82
|
2,637,700 | 67.11 | 67.11 | 66.62 | 44,800 | 1,017,400 | -65.8 | |
| 26/03/2024 |
66.82
|
2,504,200 | 66.52 | 67.02 | 66.42 | 132,200 | 970,200 | -56.6 | |
| 25/03/2024 |
66.42
|
5,450,700 | 67.02 | 67.31 | 66.23 | 150,600 | 2,568,900 | -163.7 | |
| 22/03/2024 |
66.92
|
6,066,700 | 67.71 | 67.80 | 66.92 | 210,300 | 3,433,800 | -219.2 | |
| 21/03/2024 |
67.51
|
4,906,200 | 67.31 | 67.61 | 67.02 | 443,900 | 3,412,100 | -202.4 | |
| 20/03/2024 |
67.11
|
3,546,900 | 66.92 | 67.71 | 66.62 | 331,600 | 1,560,500 | -83.3 | |
| 19/03/2024 |
66.92
|
3,164,500 | 67.61 | 67.61 | 66.92 | 1,137,500 | 1,842,900 | -47.9 | |
| 18/03/2024 |
67.02
|
6,796,400 | 67.90 | 68.20 | 66.72 | 355,100 | 1,925,800 | -106.8 | |
| 15/03/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 15/03/2024 |
67.90
|
4,851,100 | 69.19 | 69.19 | 67.80 | 259,400 | 1,625,100 | -94.4 | |
| 14/03/2024 |
68.69
|
5,445,400 | 69.18 | 69.47 | 68.50 | 253,900 | 2,253,200 | -141.2 | |
| 13/03/2024 |
68.99
|
5,646,500 | 68.30 | 69.08 | 68.21 | 282,900 | 3,725,800 | -242.7 | |
| 12/03/2024 |
68.21
|
3,844,000 | 68.60 | 68.79 | 68.21 | 828,600 | 1,597,600 | -54.0 | |
| 11/03/2024 |
68.50
|
4,208,400 | 68.69 | 69.47 | 68.21 | 364,200 | 357,900 | 0.6 | |
| 08/03/2024 |
68.21
|
7,361,000 | 70.25 | 71.03 | 68.21 | 149,340 | 1,923,627 | -126.7 | |
| 07/03/2024 |
70.15
|
5,067,600 | 69.86 | 70.25 | 69.47 | 454,300 | 2,595,019 | -153.4 | |
| 06/03/2024 |
70.25
|
3,403,000 | 71.42 | 71.62 | 70.15 | 514,213 | 876,707 | -26.3 | |
| 05/03/2024 |
71.13
|
5,440,900 | 70.15 | 71.13 | 69.86 | 509,124 | 1,102,623 | -42.9 | |
| 04/03/2024 |
70.15
|
5,014,600 | 69.96 | 70.84 | 69.76 | 898,430 | 429,902 | 33.7 | |
| 01/03/2024 |
69.67
|
4,397,700 | 70.25 | 70.25 | 69.37 | 262,800 | 2,149,535 | -135.0 | |
| 29/02/2024 |
70.15
|
6,539,800 | 70.74 | 71.42 | 69.76 | 542,657 | 2,139,720 | -115.3 | |
| 28/02/2024 |
70.35
|
3,419,000 | 70.54 | 70.74 | 69.67 | 148,835 | 242,517 | -6.8 | |
| 27/02/2024 |
70.15
|
5,282,500 | 69.37 | 70.54 | 69.28 | 347,700 | 1,090,001 | -53.3 | |
| 26/02/2024 |
69.18
|
3,048,400 | 69.18 | 69.86 | 68.89 | 626,070 | 508,932 | 8.4 | |
| 23/02/2024 |
69.18
|
6,142,500 | 69.96 | 70.84 | 69.18 | 1,043,000 | 534,103 | 36.8 | |
| 22/02/2024 |
69.76
|
4,648,100 | 69.47 | 70.84 | 69.28 | 150,300 | 1,035,941 | -63.6 | |
| 21/02/2024 |
69.47
|
3,590,200 | 69.67 | 70.06 | 69.18 | 352,429 | 565,747 | -15.3 | |
| 20/02/2024 |
69.67
|
4,385,700 | 69.86 | 70.54 | 69.47 | 630,428 | 738,659 | -7.8 | |
| 19/02/2024 |
70.06
|
6,652,800 | 69.08 | 70.74 | 68.89 | 918,539 | 1,608,593 | -49.4 | |
| 16/02/2024 |
68.21
|
11,114,600 | 66.06 | 68.50 | 65.77 | 1,451,516 | 3,225,413 | -123.2 | |
| 15/02/2024 |
65.87
|
3,876,600 | 65.87 | 66.26 | 65.48 | 612,927 | 2,560,214 | -131.6 | |
| 07/02/2024 |
65.87
|
2,736,300 | 65.87 | 66.16 | 65.48 | 254,200 | 1,151,300 | -60.5 | |
| 06/02/2024 |
65.87
|
2,392,800 | 66.35 | 66.45 | 65.87 | 443,800 | 1,102,057 | -44.6 | |
| 05/02/2024 |
66.26
|
3,565,900 | 65.67 | 66.45 | 65.48 | 800,300 | 486,230 | 21.4 | |
| 02/02/2024 |
65.67
|
2,611,300 | 65.77 | 65.96 | 65.28 | 110,720 | 1,306,063 | -80.4 | |