Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-2.98 | -3.63% | 448,500 | 159,900 | 13.5 |
78.70
82.47
79.10
|
2 tháng
(2024-07-22) |
-3.37 | -4.09% | 995,500 | 400,400 | 33.7 |
78.70
82.57
79.10
|
3 tháng
(2024-06-20) |
-2.21 | -2.71% | 1,996,600 | 831,457 | 69.5 |
78.70
86.64
79.10
|
6 tháng
(2024-03-22) |
8.47 | 11.99% | 3,382,300 | 1,932,095 | 154.9 |
69.37
86.64
79.10
|
12 tháng
(2023-09-25) |
11.38 | 16.80% | 4,878,400 | 2,493,085 | 193.8 |
62.58
86.64
79.10
|
24 tháng
(2022-09-29) |
15.34 | 24.07% | 6,791,300 | 2,940,201 | 228.6 |
49.41
86.64
79.10
|
36 tháng
(2021-10-04) |
16.88 | 27.12% | 8,602,400 | 2,993,259 | 229.9 |
49.41
86.64
79.10
|
60 tháng
(2019-10-15) |
7.33 | 10.22% | 13,652,180 | 1,386,677 | 97.8 |
47.54
86.64
79.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
63.74
|
1,300 | 63.84 | 63.84 | 62.87 | 0 | 0 | 0 | |
27/11/2023 |
63.84
|
6,500 | 63.84 | 63.84 | 63.07 | 0 | 1,000 | -0.1 | |
24/11/2023 |
63.84
|
3,200 | 64.13 | 64.13 | 62.48 | 100 | 0 | 0.0 | |
23/11/2023 |
64.13
|
9,500 | 63.94 | 64.91 | 63.16 | 4,200 | 1,000 | 0.2 | |
22/11/2023 |
63.94
|
1,200 | 63.94 | 63.94 | 63.55 | 0 | 100 | -0.0 | |
21/11/2023 |
63.94
|
3,500 | 64.04 | 64.04 | 63.55 | 0 | 100 | -0.0 | |
20/11/2023 |
64.04
|
1,700 | 63.65 | 64.04 | 63.55 | 0 | 0 | 0 | |
17/11/2023 |
63.65
|
8,200 | 63.94 | 64.04 | 63.26 | 2,300 | 0 | 0.2 | |
16/11/2023 |
63.94
|
600 | 64.91 | 64.91 | 63.94 | 0 | 0 | 0 | |
15/11/2023 |
64.91
|
3,900 | 64.23 | 65.01 | 64.91 | 1,900 | 100 | 0.1 | |
14/11/2023 |
64.23
|
4,400 | 64.04 | 64.23 | 63.45 | 101,100 | 0 | 6.6 | |
13/11/2023 |
64.04
|
5,400 | 64.04 | 64.23 | 64.04 | 2,000 | 0 | 0.1 | |
10/11/2023 |
64.04
|
300 | 64.04 | 64.04 | 63.07 | 0 | 0 | 0 | |
09/11/2023 |
64.04
|
10,300 | 64.72 | 64.72 | 63.07 | 1,700 | 2,000 | -0.0 | |
08/11/2023 |
64.72
|
2,800 | 63.74 | 64.72 | 63.55 | 700 | 0 | 0.0 | |
07/11/2023 |
63.74
|
800 | 65.01 | 65.01 | 63.65 | 0 | 0 | 0 | |
06/11/2023 |
65.01
|
700 | 65.20 | 65.88 | 63.84 | 0 | 0 | 0 | |
03/11/2023 |
65.20
|
3,300 | 63.84 | 65.20 | 63.84 | 2,300 | 0 | 0.2 | |
02/11/2023 |
63.84
|
5,700 | 63.65 | 63.84 | 63.65 | 1,500 | 0 | 0.1 | |
01/11/2023 |
63.65
|
31,900 | 62.58 | 64.04 | 62.58 | 9,000 | 3,000 | 0.4 | |
31/10/2023 |
62.58
|
39,900 | 63.16 | 63.55 | 62.58 | 18,700 | 10,400 | 0.5 | |
30/10/2023 |
63.16
|
2,300 | 64.04 | 65.01 | 63.16 | 800 | 0 | 0.1 | |
27/10/2023 |
64.04
|
7,500 | 63.94 | 64.04 | 63.07 | 2,000 | 0 | 0.1 | |
26/10/2023 |
63.94
|
38,900 | 66.95 | 67.63 | 63.65 | 15,900 | 9,100 | 0.5 | |
25/10/2023 |
66.95
|
64,500 | 67.53 | 67.92 | 66.95 | 26,100 | 7,100 | 1.3 | |
24/10/2023 |
67.53
|
32,000 | 66.85 | 68.89 | 65.98 | 1,000 | 15,000 | -1.0 | |
23/10/2023 |
66.85
|
200 | 66.85 | 66.85 | 66.85 | 0 | 200 | -0.0 | |
20/10/2023 |
66.85
|
14,700 | 66.95 | 67.92 | 66.46 | 5,200 | 4,100 | 0.1 | |
19/10/2023 |
66.95
|
4,200 | 67.82 | 67.82 | 66.46 | 100 | 0 | 0.0 | |
18/10/2023 |
67.82
|
14,600 | 68.31 | 68.31 | 67.82 | 0 | 1,800 | -0.1 | |
17/10/2023 |
68.31
|
100 | 68.40 | 68.40 | 68.31 | 0 | 100 | -0.0 | |
16/10/2023 |
68.40
|
1,500 | 68.40 | 68.79 | 67.43 | 400 | 100 | 0.0 | |
13/10/2023 |
68.40
|
9,500 | 68.60 | 68.60 | 66.56 | 0 | 700 | -0.0 | |
12/10/2023 |
68.60
|
15,300 | 68.60 | 68.60 | 67.92 | 0 | 1,600 | -0.1 | |
11/10/2023 |
68.60
|
900 | 68.69 | 68.89 | 67.43 | 0 | 300 | -0.0 | |
10/10/2023 |
68.69
|
1,200 | 68.89 | 68.89 | 68.69 | 400 | 600 | -0.0 | |
09/10/2023 |
68.89
|
8,700 | 67.92 | 68.89 | 66.85 | 0 | 300 | -0.0 | |
06/10/2023 |
67.92
|
5,300 | 67.92 | 67.92 | 66.56 | 0 | 400 | -0.0 | |
05/10/2023 |
67.92
|
5,600 | 68.40 | 68.40 | 66.85 | 300 | 300 | 0.0 | |
04/10/2023 |
68.40
|
7,100 | 67.82 | 68.40 | 66.27 | 0 | 300 | -0.0 | |
03/10/2023 |
67.82
|
2,800 | 67.82 | 67.82 | 66.46 | 200 | 800 | -0.0 | |
02/10/2023 |
67.82
|
8,700 | 67.82 | 67.82 | 66.46 | 0 | 300 | -0.0 | |
29/09/2023 |
67.82
|
1,500 | 67.72 | 67.82 | 66.17 | 0 | 300 | -0.0 | |
28/09/2023 |
67.72
|
800 | 67.92 | 67.92 | 67.14 | 0 | 300 | -0.0 | |
27/09/2023 |
67.92
|
6,800 | 67.92 | 67.92 | 66.46 | 100 | 300 | -0.0 | |
26/09/2023 |
67.92
|
16,600 | 67.72 | 67.92 | 67.43 | 12,100 | 0 | 0.8 | |
25/09/2023 |
67.72
|
16,700 | 67.92 | 67.92 | 67.53 | 9,800 | 2,400 | 0.5 | |
22/09/2023 |
67.92
|
12,700 | 69.47 | 69.47 | 67.92 | 4,300 | 4,300 | -0.0 | |
21/09/2023 |
69.47
|
20,100 | 69.37 | 69.47 | 68.40 | 0 | 300 | -0.0 | |
20/09/2023 |
69.37
|
13,400 | 69.37 | 69.37 | 69.08 | 0 | 1,800 | -0.1 | |
19/09/2023 |
69.37
|
3,400 | 69.37 | 69.37 | 68.40 | 0 | 300 | -0.0 | |
18/09/2023 |
69.37
|
3,200 | 69.28 | 69.37 | 68.21 | 0 | 0 | 0 | |
15/09/2023 |
69.28
|
3,700 | 68.50 | 69.37 | 68.40 | 0 | 300 | -0.0 | |
14/09/2023 |
68.50
|
5,900 | 68.79 | 68.79 | 67.92 | 0 | 600 | -0.0 | |
13/09/2023 |
68.79
|
3,500 | 68.60 | 68.79 | 68.50 | 0 | 400 | -0.0 | |
12/09/2023 |
68.60
|
11,300 | 68.60 | 68.60 | 68.21 | 100 | 1,400 | -0.1 | |
11/09/2023 |
68.60
|
4,500 | 69.08 | 69.08 | 68.60 | 500 | 1,000 | -0.0 | |
08/09/2023 |
69.08
|
15,700 | 68.98 | 69.08 | 68.60 | 2,900 | 300 | 0.2 | |
07/09/2023 |
68.98
|
4,500 | 69.37 | 69.37 | 68.69 | 100 | 300 | -0.0 | |
06/09/2023 |
69.37
|
9,700 | 68.89 | 69.37 | 68.60 | 700 | 400 | 0.0 | |
05/09/2023 |
68.89
|
25,000 | 69.37 | 69.37 | 68.60 | 17,100 | 5,700 | 0.8 | |
31/08/2023 |
69.37
|
3,300 | 69.86 | 69.86 | 68.98 | 100 | 500 | -0.0 | |
30/08/2023 |
69.86
|
5,400 | 69.86 | 69.86 | 68.69 | 500 | 600 | -0.0 | |
29/08/2023: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
29/08/2023 |
69.86
|
8,200 | 69.66 | 70.63 | 68.89 | 600 | 0 | 0.0 | |
28/08/2023 |
69.66
|
6,600 | 69.66 | 69.85 | 69.38 | 200 | 0 | 0.0 | |
25/08/2023 |
69.66
|
8,300 | 69.66 | 69.66 | 69.38 | 0 | 0 | 0 | |
24/08/2023 |
69.66
|
2,800 | 69.85 | 69.85 | 68.44 | 200 | 0 | 0.0 | |
23/08/2023 |
69.85
|
600 | 69.85 | 69.85 | 69.38 | 300 | 0 | 0.0 | |
22/08/2023 |
69.85
|
1,500 | 69.38 | 69.85 | 68.91 | 400 | 0 | 0.0 | |
21/08/2023 |
69.38
|
2,700 | 69.38 | 69.48 | 69.38 | 0 | 1,700 | -0.1 | |
18/08/2023 |
69.38
|
18,700 | 70.79 | 70.79 | 69.29 | 500 | 0 | 0.0 | |
17/08/2023 |
70.79
|
3,500 | 70.79 | 71.63 | 70.79 | 1,900 | 0 | 0.1 | |
16/08/2023 |
70.79
|
18,200 | 71.35 | 71.82 | 70.69 | 200 | 0 | 0.0 | |
15/08/2023 |
71.35
|
10,000 | 71.35 | 72.38 | 71.35 | 2,100 | 0 | 0.2 | |
14/08/2023 |
71.35
|
21,200 | 71.35 | 72.76 | 71.26 | 1,300 | 400 | 0.1 | |
11/08/2023 |
71.35
|
12,000 | 70.32 | 73.04 | 71.26 | 3,300 | 0 | 0.3 | |
10/08/2023 |
70.32
|
11,700 | 71.07 | 71.07 | 69.85 | 200 | 0 | 0.0 | |
09/08/2023 |
71.07
|
4,600 | 71.07 | 71.07 | 69.66 | 500 | 1,000 | -0.0 | |
08/08/2023 |
71.07
|
20,000 | 70.13 | 71.26 | 69.38 | 0 | 600 | -0.0 | |
07/08/2023 |
70.13
|
16,300 | 70.32 | 71.26 | 68.63 | 100 | 100 | -0.0 | |
04/08/2023 |
70.32
|
38,800 | 71.07 | 71.63 | 70.32 | 20,600 | 0 | 1.5 | |
03/08/2023 |
71.07
|
238,900 | 72.19 | 72.19 | 70.88 | 200,100 | 31,300 | 12.8 | |
02/08/2023 |
72.19
|
2,200 | 71.35 | 73.04 | 70.79 | 200 | 0 | 0.0 | |
01/08/2023 |
71.35
|
28,200 | 70.79 | 72.19 | 70.98 | 16,000 | 8,100 | 0.6 | |
31/07/2023 |
70.79
|
22,600 | 70.41 | 70.88 | 70.79 | 9,900 | 6,900 | 0.2 | |
28/07/2023 |
70.41
|
10,800 | 70.32 | 72.19 | 69.85 | 400 | 4,200 | -0.3 | |
27/07/2023 |
70.32
|
65,400 | 71.16 | 71.16 | 69.85 | 29,400 | 7,800 | 1.6 | |
26/07/2023 |
71.16
|
22,000 | 71.26 | 71.26 | 70.32 | 7,900 | 0 | 0.6 | |
25/07/2023 |
71.26
|
102,800 | 72.19 | 73.13 | 71.26 | 31,600 | 100 | 2.4 | |
24/07/2023 |
72.19
|
122,500 | 67.98 | 72.19 | 68.44 | 30,500 | 22,400 | 0.6 | |
21/07/2023 |
67.98
|
4,500 | 67.60 | 68.44 | 67.98 | 2,000 | 3,100 | -0.1 | |
20/07/2023 |
67.60
|
30,200 | 69.38 | 70.32 | 67.60 | 14,500 | 5,900 | 0.6 | |
19/07/2023 |
69.38
|
2,900 | 69.38 | 69.38 | 69.38 | 1,300 | 1,000 | 0.0 | |
18/07/2023 |
69.38
|
13,800 | 69.38 | 69.38 | 68.54 | 7,400 | 3,400 | 0.3 | |
17/07/2023 |
69.38
|
10,000 | 69.38 | 70.69 | 69.38 | 6,100 | 2,500 | 0.3 | |
14/07/2023 |
69.38
|
9,600 | 69.38 | 70.32 | 69.38 | 5,500 | 2,400 | 0.2 | |
13/07/2023 |
69.38
|
19,600 | 69.38 | 69.38 | 69.38 | 10,200 | 5,000 | 0.4 | |
12/07/2023 |
69.38
|
14,400 | 69.38 | 69.48 | 68.91 | 7,000 | 300 | 0.5 | |
11/07/2023 |
69.38
|
10,600 | 69.38 | 69.38 | 68.91 | 5,900 | 0 | 0.4 | |
10/07/2023 |
69.38
|
7,100 | 69.38 | 70.32 | 69.38 | 4,500 | 0 | 0.3 |