Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.81 | -1.28% | 119,100 | -730 | -0.0 |
62.20
64.20
62.20
|
2 tháng
(2024-07-22) |
-0.52 | -0.83% | 261,400 | -1,230 | -0.1 |
60.20
64.20
62.20
|
3 tháng
(2024-06-21) |
-0.32 | -0.52% | 343,700 | -1,230 | -0.1 |
60.20
64.20
62.20
|
6 tháng
(2024-03-25) |
-0.55 | -0.88% | 587,400 | -1,230 | -0.1 |
60.20
64.75
62.20
|
12 tháng
(2023-09-25) |
3.14 | 5.32% | 910,500 | -9,030 | -0.6 |
58.51
65.11
62.20
|
24 tháng
(2022-09-30) |
5.48 | 9.66% | 1,254,000 | -21,550 | -9.9 |
52.33
65.11
62.20
|
36 tháng
(2021-10-05) |
13.80 | 28.50% | 1,679,800 | 136,163 | 10.5 |
47.17
65.11
62.20
|
60 tháng
(2019-10-16) |
27.18 | 77.60% | 2,571,480 | 209,243 | 14.6 |
32.77
65.11
62.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2023 |
57.27
|
1,400 | 58.22 | 58.22 | 57.18 | 0 | 0 | -0.2 | |
09/02/2023 |
58.22
|
200 | 58.48 | 58.48 | 58.22 | 0 | 0 | -0.2 | |
08/02/2023 |
58.48
|
200 | 59.35 | 59.35 | 58.48 | 0 | 0 | -0.2 | |
07/02/2023 |
59.35
|
100 | 57.18 | 59.35 | 59.35 | 0 | 0 | -0.2 | |
06/02/2023 |
57.18
|
1,600 | 56.49 | 57.18 | 56.84 | 0 | 0 | -0.2 | |
03/02/2023 |
56.49
|
0 | 56.49 | 56.49 | 56.49 | 0 | 0 | -0.2 | |
02/02/2023 |
56.49
|
100 | 59.61 | 59.61 | 56.49 | 0 | 0 | -0.2 | |
01/02/2023 |
59.61
|
1,300 | 57.18 | 59.61 | 56.75 | 0 | 0 | -0.2 | |
31/01/2023 |
57.18
|
700 | 57.62 | 57.62 | 57.18 | 0 | 0 | -0.2 | |
30/01/2023 |
57.62
|
0 | 57.62 | 57.62 | 57.62 | 0 | 0 | -0.2 | |
27/01/2023 |
57.62
|
1,400 | 56.40 | 57.62 | 56.40 | 0 | 0 | -0.2 | |
19/01/2023 |
56.40
|
500 | 56.14 | 56.40 | 56.32 | 0 | 0 | -0.2 | |
18/01/2023 |
56.14
|
200 | 56.49 | 56.49 | 56.14 | 0 | 0 | -0.2 | |
17/01/2023 |
56.49
|
1,400 | 56.49 | 56.58 | 56.49 | 0 | 0 | -0.2 | |
16/01/2023 |
56.49
|
200 | 56.14 | 56.49 | 56.14 | 0 | 0 | -0.2 | |
13/01/2023 |
56.14
|
300 | 55.88 | 56.14 | 56.06 | 0 | 0 | -0.2 | |
12/01/2023 |
55.88
|
100 | 55.88 | 55.88 | 55.88 | 0 | 0 | -0.2 | |
11/01/2023 |
55.88
|
0 | 55.88 | 55.88 | 55.88 | 0 | 0 | -0.2 | |
10/01/2023 |
55.88
|
400 | 55.62 | 55.88 | 55.88 | 0 | 0 | -0.2 | |
09/01/2023 |
55.62
|
1,200 | 56.92 | 56.92 | 55.62 | 0 | 0 | -0.2 | |
06/01/2023 |
56.92
|
1,700 | 56.49 | 57.18 | 56.66 | 0 | 0 | -0.2 | |
05/01/2023 |
56.49
|
800 | 56.32 | 56.66 | 56.32 | 0 | 0 | -0.2 | |
04/01/2023 |
56.32
|
1,400 | 56.66 | 56.66 | 56.32 | 0 | 0 | -0.2 | |
03/01/2023 |
56.66
|
7,400 | 56.66 | 56.66 | 55.54 | 0 | 3,000 | -0.2 | |
30/12/2022 |
56.66
|
400 | 56.75 | 56.75 | 56.66 | 0 | 0 | -0.1 | |
29/12/2022 |
56.75
|
2,600 | 56.49 | 56.75 | 56.49 | 0 | 1,200 | -0.1 | |
28/12/2022 |
56.49
|
3,400 | 56.49 | 56.58 | 56.32 | 0 | 0 | -0.0 | |
27/12/2022 |
56.49
|
400 | 56.49 | 56.49 | 56.06 | 0 | 0 | -0.0 | |
26/12/2022 |
56.49
|
700 | 56.66 | 56.66 | 56.49 | 0 | 0 | -0.0 | |
23/12/2022 |
56.66
|
100 | 56.32 | 56.66 | 56.66 | 0 | 0 | -0.0 | |
22/12/2022 |
56.32
|
2,100 | 57.10 | 57.10 | 56.14 | 0 | 0 | -0.0 | |
21/12/2022 |
57.10
|
700 | 56.40 | 57.10 | 56.32 | 0 | 0 | -0.0 | |
20/12/2022 |
56.40
|
2,200 | 57.62 | 57.62 | 56.40 | 0 | 0 | -0.0 | |
19/12/2022 |
57.62
|
2,400 | 57.62 | 57.62 | 56.40 | 0 | 0 | -0.0 | |
16/12/2022 |
57.62
|
2,500 | 58.74 | 58.74 | 57.62 | 0 | 0 | -0.0 | |
15/12/2022 |
58.74
|
300 | 58.83 | 58.83 | 56.40 | 0 | 100 | -0.0 | |
14/12/2022: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
14/12/2022 |
58.83
|
2,800 | 58.05 | 59.70 | 58.83 | 0 | 700 | -0.0 | |
13/12/2022 |
58.05
|
200 | 57.88 | 58.05 | 57.88 | 0 | 100 | -0.0 | |
12/12/2022 |
57.88
|
5,100 | 58.13 | 60.04 | 57.88 | 0 | 1,300 | -0.1 | |
09/12/2022 |
58.13
|
900 | 58.13 | 58.13 | 58.05 | 0 | 0 | -0.0 | |
08/12/2022 |
58.13
|
1,600 | 58.22 | 58.22 | 55.56 | 0 | 0 | -0.0 | |
07/12/2022 |
58.22
|
2,400 | 58.46 | 58.46 | 55.56 | 0 | 0 | -0.0 | |
06/12/2022 |
58.46
|
700 | 58.38 | 58.46 | 58.46 | 0 | 0 | -0.0 | |
05/12/2022 |
58.38
|
700 | 58.80 | 58.80 | 58.05 | 0 | 0 | -0.0 | |
02/12/2022 |
58.80
|
100 | 58.46 | 58.80 | 58.80 | 0 | 0 | -0.0 | |
01/12/2022 |
58.46
|
2,500 | 58.05 | 58.88 | 58.05 | 0 | 200 | -0.0 | |
30/11/2022 |
58.05
|
1,600 | 58.05 | 58.88 | 58.05 | 0 | 0 | -0.0 | |
29/11/2022 |
58.05
|
1,600 | 57.22 | 58.05 | 58.05 | 0 | 0 | -0.0 | |
28/11/2022 |
57.22
|
2,200 | 56.39 | 57.39 | 56.39 | 0 | 0 | -0.0 | |
25/11/2022 |
56.39
|
1,200 | 56.64 | 56.64 | 55.89 | 0 | 0 | -0.0 | |
24/11/2022 |
56.64
|
2,200 | 55.40 | 57.14 | 56.39 | 0 | 0 | -0.0 | |
23/11/2022 |
55.40
|
500 | 56.14 | 56.14 | 55.40 | 0 | 0 | -0.0 | |
22/11/2022 |
56.14
|
1,200 | 56.39 | 56.39 | 56.14 | 0 | 0 | -0.0 | |
21/11/2022 |
56.39
|
200 | 56.22 | 56.39 | 55.56 | 0 | 0 | -0.0 | |
18/11/2022 |
56.22
|
2,800 | 55.31 | 56.22 | 55.89 | 0 | 0 | -0.0 | |
17/11/2022 |
55.31
|
2,700 | 55.56 | 56.06 | 55.15 | 0 | 20 | -0.0 | |
16/11/2022 |
55.56
|
1,800 | 54.73 | 55.56 | 54.73 | 0 | 1,000 | -0.1 | |
15/11/2022 |
54.73
|
500 | 54.73 | 54.73 | 54.73 | 0 | 0 | -0.1 | |
14/11/2022 |
54.73
|
200 | 53.49 | 54.73 | 53.49 | 0 | 0 | -0.1 | |
11/11/2022 |
53.49
|
2,100 | 54.65 | 54.65 | 53.07 | 0 | 1,700 | -0.1 | |
10/11/2022 |
54.65
|
200 | 52.33 | 54.65 | 53.07 | 0 | 0 | -0.0 | |
09/11/2022 |
52.33
|
200 | 54.57 | 54.57 | 52.24 | 0 | 100 | -0.0 | |
08/11/2022 |
54.57
|
3,900 | 54.57 | 54.73 | 54.57 | 0 | 3,800 | -0.3 | |
07/11/2022 |
54.57
|
1,200 | 55.48 | 55.98 | 54.57 | 0 | 1,000 | -0.1 | |
04/11/2022 |
55.48
|
200 | 55.48 | 55.48 | 55.48 | 0 | 0 | 0.0 | |
03/11/2022 |
55.48
|
100 | 55.56 | 55.56 | 55.48 | 0 | 0 | 0.0 | |
02/11/2022 |
55.56
|
1,300 | 54.73 | 55.56 | 54.40 | 500 | 0 | 0.0 | |
01/11/2022 |
54.73
|
100 | 55.81 | 55.81 | 54.73 | 0 | 0 | 0.0 | |
31/10/2022 |
55.81
|
1,300 | 55.81 | 55.81 | 55.81 | 400 | 0 | 0.0 | |
28/10/2022 |
55.81
|
2,000 | 55.81 | 55.81 | 55.81 | 700 | 0 | 0.0 | |
27/10/2022 |
55.81
|
200 | 56.14 | 56.14 | 55.81 | 100 | 0 | 0.0 | |
26/10/2022 |
56.14
|
1,600 | 55.56 | 56.64 | 55.98 | 800 | 0 | 0.1 | |
25/10/2022 |
55.56
|
2,500 | 55.98 | 56.72 | 54.73 | 0 | 0 | 0 | |
24/10/2022 |
55.98
|
200 | 57.14 | 57.14 | 54.73 | 0 | 100 | -0.0 | |
21/10/2022 |
57.14
|
100 | 57.14 | 57.14 | 57.14 | 0 | 0 | 0 | |
20/10/2022 |
57.14
|
700 | 57.14 | 57.14 | 57.14 | 600 | 100 | 0.0 | |
19/10/2022 |
57.14
|
1,100 | 57.39 | 57.39 | 57.14 | 1,000 | 100 | 0.1 | |
18/10/2022 |
57.39
|
5,000 | 57.30 | 57.39 | 57.22 | 3,900 | 0 | 0.3 | |
17/10/2022 |
57.30
|
900 | 56.81 | 57.63 | 57.22 | 100 | 0 | 0.0 | |
14/10/2022 |
56.81
|
0 | 56.81 | 56.81 | 56.81 | 0 | 0 | 0.1 | |
13/10/2022 |
56.81
|
0 | 56.81 | 56.81 | 56.81 | 0 | 0 | 0.1 | |
12/10/2022 |
56.81
|
0 | 56.81 | 56.81 | 56.81 | 0 | 0 | 0.1 | |
11/10/2022 |
56.81
|
0 | 56.81 | 56.81 | 56.81 | 0 | 0 | 0.1 | |
10/10/2022 |
56.81
|
0 | 56.81 | 56.81 | 56.81 | 0 | 0 | 0.1 | |
07/10/2022 |
56.81
|
1,700 | 56.81 | 57.22 | 56.39 | 900 | 100 | 0.1 | |
06/10/2022 |
56.81
|
1,700 | 58.05 | 58.05 | 54.15 | 0 | 600 | -0.0 | |
05/10/2022 |
58.05
|
0 | 58.05 | 58.05 | 58.05 | 0 | 0 | 0.0 | |
04/10/2022 |
58.05
|
100 | 58.05 | 58.05 | 58.05 | 100 | 0 | 0.0 | |
03/10/2022 |
58.05
|
1,500 | 56.72 | 58.05 | 56.89 | 300 | 1,100 | -0.1 | |
30/09/2022 |
56.72
|
5,300 | 57.63 | 57.63 | 56.56 | 1,600 | 0 | 0.1 | |
29/09/2022 |
57.63
|
1,100 | 56.56 | 57.72 | 56.47 | 200 | 0 | 0.0 | |
28/09/2022 |
56.56
|
1,000 | 56.47 | 56.56 | 56.47 | 0 | 0 | 0.0 | |
27/09/2022 |
56.47
|
0 | 56.47 | 56.47 | 56.47 | 0 | 0 | 0.0 | |
26/09/2022 |
56.47
|
1,800 | 58.05 | 58.05 | 56.39 | 400 | 0 | 0.0 | |
23/09/2022 |
58.05
|
0 | 58.05 | 58.05 | 58.05 | 0 | 0 | 0.5 | |
22/09/2022 |
58.05
|
500 | 58.88 | 58.88 | 58.05 | 0 | 0 | 0.5 | |
21/09/2022 |
58.88
|
300 | 58.88 | 58.88 | 58.88 | 0 | 0 | 0.5 | |
20/09/2022 |
58.88
|
1,400 | 58.46 | 58.88 | 55.81 | 0 | 0 | 0.5 | |
19/09/2022 |
58.46
|
14,700 | 60.29 | 60.29 | 58.46 | 7,000 | 0 | 0.5 | |
16/09/2022 |
60.29
|
0 | 60.29 | 60.29 | 60.29 | 0 | 0 | 0.0 |