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) |
16.10 | 16.53% | 320,600 | 141,688 | 14.4 |
97.40
113.50
113.50
|
2 tháng
(2024-07-22) |
18.50 | 19.47% | 508,400 | 207,196 | 20.7 |
94.20
113.50
113.50
|
3 tháng
(2024-06-21) |
18.84 | 19.90% | 882,600 | 236,676 | 23.6 |
94.20
113.50
113.50
|
6 tháng
(2024-03-25) |
25.59 | 29.11% | 1,443,000 | 141,356 | 15.2 |
82.77
113.50
113.50
|
12 tháng
(2023-09-25) |
33.06 | 41.10% | 2,257,900 | 188,356 | 19.4 |
78.23
113.50
113.50
|
24 tháng
(2022-09-30) |
38.37 | 51.08% | 3,989,200 | 690,693 | 68.0 |
71.52
113.50
113.50
|
36 tháng
(2021-10-05) |
45.99 | 68.13% | 7,474,300 | 1,403,938 | 130.3 |
64.22
113.50
113.50
|
60 tháng
(2019-10-16) |
70 | 160.90% | 20,870,550 | 410,278 | 69.5 |
28.73
113.50
113.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
75.97
|
9,000 | 75.88 | 75.97 | 75.97 | 2,600 | 100 | 0.2 | |
13/02/2023 |
75.88
|
9,600 | 76.32 | 76.40 | 75.88 | 4,000 | 500 | 0.3 | |
10/02/2023 |
76.32
|
1,400 | 76.40 | 77.19 | 76.32 | 1,100 | 1,100 | 0 | |
09/02/2023 |
76.40
|
2,600 | 76.49 | 76.75 | 76.40 | 2,400 | 0 | 0.2 | |
08/02/2023 |
76.49
|
6,400 | 76.49 | 76.49 | 76.49 | 3,500 | 0 | 0.3 | |
07/02/2023 |
76.49
|
2,200 | 76.14 | 76.49 | 76.14 | 1,100 | 3 | 0.1 | |
06/02/2023 |
76.14
|
3,800 | 76.06 | 76.49 | 76.06 | 1,200 | 0 | 0.1 | |
03/02/2023 |
76.06
|
1,300 | 76.40 | 76.40 | 75.97 | 400 | 200 | 0.0 | |
02/02/2023 |
76.40
|
5,200 | 75.97 | 76.40 | 75.97 | 2,500 | 4,200 | -0.1 | |
01/02/2023 |
75.97
|
25,100 | 75.97 | 77.28 | 75.88 | 10,400 | 17,600 | -0.6 | |
31/01/2023 |
75.97
|
4,000 | 75.79 | 77.36 | 75.79 | 2,600 | 170 | 0.2 | |
30/01/2023 |
75.79
|
5,700 | 75.62 | 75.88 | 75.71 | 2,800 | 0 | 0.2 | |
27/01/2023 |
75.62
|
8,300 | 75.10 | 75.88 | 75.18 | 5,500 | 700 | 0.4 | |
19/01/2023 |
75.10
|
7,300 | 75.01 | 75.36 | 75.01 | 1,900 | 900 | 0.1 | |
18/01/2023 |
75.01
|
6,400 | 74.14 | 75.01 | 74.14 | 1,300 | 0 | 0.1 | |
17/01/2023 |
74.14
|
17,900 | 74.14 | 74.57 | 74.14 | 12,500 | 0 | 1.1 | |
16/01/2023 |
74.14
|
5,700 | 74.14 | 74.14 | 73.79 | 3,700 | 0 | 0.3 | |
13/01/2023 |
74.14
|
8,700 | 74.05 | 75.01 | 74.14 | 8,300 | 0 | 0.7 | |
12/01/2023 |
74.05
|
9,000 | 74.05 | 74.14 | 73.96 | 6,300 | 0 | 0.5 | |
11/01/2023 |
74.05
|
3,100 | 74.14 | 74.14 | 74.05 | 2,000 | 0 | 0.2 | |
10/01/2023 |
74.14
|
0 | 74.14 | 74.14 | 74.14 | 0 | 0 | 0.4 | |
09/01/2023 |
74.14
|
4,400 | 74.14 | 74.14 | 73.88 | 4,400 | 0 | 0.4 | |
06/01/2023 |
74.14
|
700 | 74.14 | 74.14 | 74.14 | 500 | 0 | 0.0 | |
05/01/2023 |
74.14
|
1,400 | 74.14 | 74.14 | 74.14 | 1,100 | 0 | 0.1 | |
04/01/2023 |
74.14
|
14,100 | 73.35 | 74.49 | 74.14 | 11,300 | 0 | 1.0 | |
03/01/2023 |
73.35
|
9,600 | 74.31 | 74.40 | 72.74 | 2,900 | 0 | 0.2 | |
30/12/2022 |
74.31
|
1,400 | 74.31 | 74.40 | 74.31 | 800 | 0 | 0.1 | |
29/12/2022 |
74.31
|
2,800 | 73.35 | 74.49 | 74.14 | 2,100 | 0 | 0.2 | |
28/12/2022 |
73.35
|
2,200 | 72.83 | 73.35 | 72.83 | 900 | 0 | 0.1 | |
27/12/2022 |
72.83
|
2,300 | 73.61 | 73.61 | 72.48 | 1,000 | 0 | 0.1 | |
26/12/2022 |
73.61
|
5,700 | 73.70 | 73.70 | 72.39 | 1,900 | 3,000 | -0.1 | |
23/12/2022 |
73.70
|
1,400 | 73.53 | 73.70 | 73.35 | 0 | 0 | 0.0 | |
22/12/2022 |
73.53
|
500 | 73.53 | 73.61 | 73.53 | 400 | 0 | 0.0 | |
21/12/2022 |
73.53
|
1,600 | 73.18 | 73.53 | 72.74 | 800 | 1,000 | -0.0 | |
20/12/2022 |
73.18
|
6,200 | 73.26 | 73.26 | 72.83 | 0 | 5,900 | -0.5 | |
19/12/2022 |
73.26
|
4,600 | 73.26 | 74.14 | 73.26 | 3,500 | 3,800 | -0.0 | |
16/12/2022 |
73.26
|
300 | 73.26 | 73.88 | 73.26 | 0 | 0 | -0.0 | |
15/12/2022 |
73.26
|
9,500 | 73.00 | 74.05 | 73.00 | 7,700 | 7,800 | -0.0 | |
14/12/2022 |
73.00
|
3,100 | 73.00 | 74.14 | 73.00 | 1,900 | 2,000 | -0.0 | |
13/12/2022 |
73.00
|
25,600 | 72.74 | 75.01 | 72.83 | 17,000 | 20,500 | -0.3 | |
12/12/2022 |
72.74
|
8,400 | 73.26 | 73.26 | 72.74 | 4,600 | 1,400 | 0.3 | |
09/12/2022 |
73.26
|
700 | 73.53 | 73.61 | 73.26 | 500 | 0 | 0.0 | |
08/12/2022 |
73.53
|
10,900 | 73.53 | 73.70 | 73.00 | 6,300 | 700 | 0.5 | |
07/12/2022 |
73.53
|
16,700 | 73.26 | 74.05 | 73.53 | 12,000 | 7,500 | 0.4 | |
06/12/2022 |
73.26
|
31,000 | 74.22 | 75.01 | 73.00 | 20,000 | 10,000 | 0.8 | |
05/12/2022 |
74.22
|
19,000 | 73.44 | 75.10 | 73.26 | 9,400 | 0 | 0.8 | |
02/12/2022 |
73.44
|
7,000 | 74.14 | 74.22 | 73.26 | 4,400 | 0 | 0.4 | |
01/12/2022 |
74.14
|
7,600 | 74.14 | 74.14 | 72.83 | 0 | 0 | 0.1 | |
30/11/2022 |
74.14
|
400 | 72.57 | 74.57 | 73.00 | 0 | 0 | 0.1 | |
29/11/2022 |
72.57
|
500 | 74.57 | 74.57 | 72.13 | 0 | 0 | 0.1 | |
28/11/2022 |
74.57
|
300 | 73.61 | 75.01 | 74.57 | 0 | 0 | 0.1 | |
25/11/2022 |
73.61
|
1,200 | 73.26 | 73.61 | 72.04 | 0 | 0 | 0.1 | |
24/11/2022 |
73.26
|
1,900 | 72.83 | 73.61 | 73.26 | 1,200 | 0 | 0.1 | |
23/11/2022 |
72.83
|
3,100 | 73.44 | 73.44 | 72.83 | 300 | 0 | 0.0 | |
22/11/2022 |
73.44
|
3,900 | 73.88 | 74.14 | 73.26 | 0 | 0 | -0.1 | |
21/11/2022 |
73.88
|
6,400 | 74.66 | 74.66 | 72.65 | 0 | 900 | -0.1 | |
18/11/2022 |
74.66
|
1,100 | 74.83 | 74.83 | 72.92 | 0 | 700 | -0.1 | |
17/11/2022 |
74.83
|
3,600 | 71.61 | 74.92 | 73.18 | 0 | 2,000 | -0.2 | |
16/11/2022 |
71.61
|
2,600 | 71.52 | 73.70 | 70.65 | 0 | 0 | -0.2 | |
15/11/2022: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
15/11/2022 |
71.52
|
19,100 | 73.79 | 75.01 | 71.52 | 100 | 2,500 | -0.2 | |
14/11/2022 |
73.79
|
7,400 | 73.54 | 74.46 | 73.12 | 0 | 1,500 | -0.1 | |
11/11/2022 |
73.54
|
5,300 | 72.11 | 74.37 | 72.20 | 3,700 | 700 | 0.3 | |
10/11/2022 |
72.11
|
4,300 | 74.88 | 74.88 | 72.03 | 100 | 3,080 | -0.3 | |
09/11/2022 |
74.88
|
300 | 72.11 | 74.88 | 72.11 | 0 | 40 | -0.0 | |
08/11/2022 |
72.11
|
5,400 | 72.95 | 73.79 | 72.03 | 500 | 2,900 | -0.2 | |
07/11/2022 |
72.95
|
1,400 | 74.04 | 74.04 | 72.03 | 0 | 1,000 | -0.1 | |
04/11/2022 |
74.04
|
500 | 74.04 | 75.38 | 72.87 | 0 | 0 | 0.1 | |
03/11/2022 |
74.04
|
9,400 | 73.70 | 74.54 | 73.70 | 3,000 | 2,100 | 0.1 | |
02/11/2022 |
73.70
|
700 | 73.70 | 74.04 | 73.70 | 0 | 0 | -0.2 | |
01/11/2022 |
73.70
|
10,200 | 72.87 | 73.70 | 72.70 | 2,400 | 5,100 | -0.2 | |
31/10/2022 |
72.87
|
8,200 | 72.87 | 73.29 | 72.87 | 5,900 | 2,100 | 0.3 | |
28/10/2022 |
72.87
|
3,100 | 72.70 | 75.21 | 72.87 | 1,000 | 0 | 0.1 | |
27/10/2022 |
72.70
|
4,800 | 72.03 | 72.87 | 71.61 | 2,000 | 500 | 0.1 | |
26/10/2022 |
72.03
|
500 | 73.54 | 73.54 | 72.03 | 0 | 0 | 0 | |
25/10/2022 |
73.54
|
28,700 | 73.87 | 74.46 | 73.54 | 9,100 | 21,900 | -1.1 | |
24/10/2022 |
73.87
|
23,200 | 75.38 | 75.38 | 73.87 | 19,700 | 8,100 | 1.0 | |
21/10/2022 |
75.38
|
3,500 | 76.47 | 76.47 | 74.54 | 1,600 | 0 | 0.1 | |
20/10/2022 |
76.47
|
0 | 76.47 | 76.47 | 76.47 | 0 | 0 | 0 | |
19/10/2022 |
76.47
|
31,800 | 75.30 | 76.47 | 75.30 | 9,000 | 2,400 | 0.6 | |
18/10/2022 |
75.30
|
12,300 | 75.30 | 75.30 | 75.30 | 8,000 | 60 | 0.7 | |
17/10/2022 |
75.30
|
2,100 | 74.12 | 76.13 | 73.70 | 500 | 1,000 | -0.0 | |
14/10/2022 |
74.12
|
13,400 | 74.04 | 75.38 | 74.12 | 1,600 | 200 | 0.1 | |
13/10/2022 |
74.04
|
600 | 73.96 | 74.04 | 73.96 | 0 | 0 | -0.1 | |
12/10/2022 |
73.96
|
6,500 | 73.70 | 74.12 | 73.70 | 0 | 0 | -0.1 | |
11/10/2022 |
73.70
|
4,600 | 73.79 | 74.12 | 73.70 | 700 | 2,400 | -0.1 | |
10/10/2022 |
73.79
|
22,100 | 73.54 | 75.30 | 73.70 | 9,200 | 0 | 0.8 | |
07/10/2022 |
73.54
|
35,700 | 73.70 | 73.70 | 72.03 | 6,100 | 25,500 | -1.7 | |
06/10/2022 |
73.70
|
11,900 | 75.38 | 75.38 | 72.20 | 9,500 | 11,500 | -0.2 | |
05/10/2022 |
75.38
|
5,400 | 76.13 | 76.13 | 75.38 | 4,400 | 600 | 0.3 | |
04/10/2022 |
76.13
|
2,600 | 73.70 | 76.64 | 73.54 | 1,210 | 2,400 | -0.1 | |
03/10/2022 |
73.70
|
6,700 | 75.13 | 75.13 | 72.87 | 3,000 | 4,200 | -0.1 | |
30/09/2022 |
75.13
|
15,000 | 74.88 | 75.13 | 72.03 | 5,300 | 9,200 | -0.3 | |
29/09/2022 |
74.88
|
21,300 | 75.38 | 75.38 | 74.79 | 16,100 | 1,300 | 1.3 | |
28/09/2022 |
75.38
|
3,300 | 74.96 | 75.38 | 74.88 | 1,000 | 0 | 0.1 | |
27/09/2022 |
74.96
|
4,200 | 75.21 | 75.21 | 73.70 | 1,000 | 2,638 | -0.1 | |
26/09/2022 |
75.21
|
22,000 | 76.05 | 76.05 | 75.21 | 8,500 | 0 | 0.8 | |
23/09/2022 |
76.05
|
1,600 | 76.47 | 76.64 | 75.80 | 100 | 100 | 0 | |
22/09/2022 |
76.47
|
3,700 | 76.64 | 76.72 | 76.47 | 2,820 | 0 | 0.3 | |
21/09/2022 |
76.64
|
300 | 76.72 | 76.72 | 76.64 | 0 | 0 | 0.0 | |
20/09/2022 |
76.72
|
1,700 | 76.38 | 77.56 | 75.63 | 0 | 0 | 0.0 |