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) |
1 | 1.30% | 28,900 | -300 | -0.0 |
75.60
78.80
78.20
|
2 tháng
(2024-07-22) |
-0.40 | -0.51% | 59,400 | -4,000 | -0.3 |
75
79.50
78.20
|
3 tháng
(2024-06-21) |
-2.80 | -3.46% | 144,700 | -2,390 | -0.2 |
75
85.30
78.20
|
6 tháng
(2024-03-25) |
-2.18 | -2.71% | 261,200 | 28,978 | 2.3 |
75
85.30
78.20
|
12 tháng
(2023-09-25) |
-3.73 | -4.55% | 596,000 | 146,268 | 12.4 |
72.88
85.30
78.20
|
24 tháng
(2022-09-30) |
-9.82 | -11.15% | 1,207,300 | 382,907 | 37.0 |
72.88
91.15
78.20
|
36 tháng
(2021-10-05) |
-3.31 | -4.06% | 3,765,600 | 1,336,908 | 150.2 |
72.88
94.38
78.20
|
60 tháng
(2019-10-16) |
31.89 | 68.86% | 8,798,810 | 797,588 | 121.9 |
38.69
94.38
78.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2023 |
85.74
|
400 | 84.79 | 85.74 | 85.26 | 0 | 0 | 0.0 | |
08/02/2023 |
84.79
|
2,900 | 85.74 | 85.74 | 84.79 | 500 | 0 | 0.0 | |
07/02/2023 |
85.74
|
2,000 | 85.17 | 86.68 | 85.26 | 400 | 0 | 0.0 | |
06/02/2023 |
85.17
|
0 | 85.17 | 85.17 | 85.17 | 0 | 0 | -0.0 | |
03/02/2023 |
85.17
|
0 | 85.17 | 85.17 | 85.17 | 0 | 0 | -0.0 | |
02/02/2023 |
85.17
|
200 | 89.03 | 89.03 | 85.08 | 0 | 100 | -0.0 | |
01/02/2023 |
89.03
|
1,500 | 89.03 | 89.03 | 89.03 | 1,500 | 0 | 0.1 | |
31/01/2023 |
89.03
|
1,500 | 88.09 | 89.03 | 87.62 | 1,000 | 0 | 0.1 | |
30/01/2023 |
88.09
|
200 | 88.09 | 88.09 | 88.09 | 100 | 0 | 0.0 | |
27/01/2023 |
88.09
|
0 | 88.09 | 88.09 | 88.09 | 0 | 0 | 0.0 | |
19/01/2023 |
88.09
|
1,300 | 88.09 | 88.09 | 88.09 | 500 | 0 | 0.0 | |
18/01/2023 |
88.09
|
200 | 88.09 | 88.09 | 88.09 | 0 | 0 | 0.0 | |
17/01/2023 |
88.09
|
1,400 | 87.71 | 88.18 | 88.09 | 400 | 0 | 0.0 | |
16/01/2023 |
87.71
|
2,300 | 86.68 | 88.75 | 86.68 | 900 | 0 | 0.1 | |
13/01/2023 |
86.68
|
500 | 86.68 | 86.68 | 86.68 | 300 | 0 | 0.0 | |
12/01/2023 |
86.68
|
2,200 | 86.49 | 91.39 | 85.74 | 1,600 | 0 | 0.1 | |
11/01/2023 |
86.49
|
1,100 | 86.21 | 86.49 | 86.21 | 500 | 100 | 0.0 | |
10/01/2023 |
86.21
|
0 | 86.21 | 86.21 | 86.21 | 0 | 0 | 0 | |
09/01/2023 |
86.21
|
500 | 85.17 | 86.21 | 86.21 | 0 | 0 | 0 | |
06/01/2023 |
85.17
|
0 | 85.17 | 85.17 | 85.17 | 7 | 0 | 0 | |
05/01/2023 |
85.17
|
600 | 89.41 | 89.41 | 84.32 | 0 | 0 | 0.4 | |
04/01/2023 |
89.41
|
6,100 | 89.41 | 89.50 | 84.04 | 5,000 | 830 | 0.4 | |
03/01/2023 |
89.41
|
7,900 | 83.85 | 89.41 | 84.04 | 7,700 | 19 | 0.7 | |
30/12/2022 |
83.85
|
12,200 | 88.75 | 89.22 | 83.85 | 10,000 | 1,100 | 0.8 | |
29/12/2022 |
88.75
|
10,400 | 86.68 | 89.50 | 86.39 | 10,000 | 300 | 0.9 | |
28/12/2022 |
86.68
|
8,400 | 81.21 | 86.68 | 84.70 | 7,200 | 0 | 0.7 | |
27/12/2022 |
81.21
|
400 | 81.12 | 81.21 | 81.21 | 0 | 400 | -0.0 | |
26/12/2022 |
81.12
|
700 | 84.79 | 84.79 | 80.18 | 0 | 300 | -0.0 | |
23/12/2022 |
84.79
|
100 | 84.79 | 84.79 | 84.79 | 0 | 100 | -0.0 | |
22/12/2022 |
84.79
|
2,500 | 83.85 | 84.79 | 84.79 | 0 | 200 | -0.0 | |
21/12/2022 |
83.85
|
1,200 | 85.26 | 85.74 | 83.85 | 0 | 0 | -0.0 | |
20/12/2022 |
85.26
|
100 | 84.79 | 85.26 | 85.26 | 0 | 0 | -0.0 | |
19/12/2022 |
84.79
|
600 | 84.79 | 84.79 | 84.79 | 0 | 0 | -0.0 | |
16/12/2022 |
84.79
|
4,500 | 87.62 | 87.62 | 81.50 | 0 | 0 | -0.0 | |
15/12/2022 |
87.62
|
1,800 | 88.37 | 88.37 | 84.42 | 0 | 0 | -0.0 | |
14/12/2022 |
88.37
|
0 | 88.37 | 88.37 | 88.37 | 0 | 0 | -0.0 | |
13/12/2022 |
88.37
|
0 | 88.37 | 88.37 | 88.37 | 0 | 0 | -0.0 | |
12/12/2022 |
88.37
|
0 | 88.37 | 88.37 | 88.37 | 0 | 0 | -0.0 | |
09/12/2022 |
88.37
|
0 | 88.37 | 88.37 | 88.37 | 0 | 0 | -0.0 | |
08/12/2022 |
88.37
|
3,500 | 84.98 | 89.22 | 84.98 | 0 | 0 | -0.0 | |
07/12/2022 |
84.98
|
500 | 89.41 | 89.41 | 84.79 | 0 | 0 | -0.0 | |
06/12/2022 |
89.41
|
100 | 89.50 | 89.50 | 89.41 | 0 | 0 | -0.0 | |
05/12/2022 |
89.50
|
300 | 89.50 | 89.50 | 89.50 | 0 | 20 | -0.0 | |
02/12/2022 |
89.50
|
2,300 | 89.50 | 89.97 | 84.79 | 0 | 200 | -0.0 | |
01/12/2022 |
89.50
|
1,000 | 89.03 | 89.50 | 89.03 | 0 | 0 | 1.2 | |
30/11/2022 |
89.03
|
15,400 | 87.53 | 89.03 | 86.68 | 15,300 | 2,500 | 1.2 | |
29/11/2022 |
87.53
|
5,100 | 86.68 | 87.53 | 80.84 | 5,000 | 3,400 | 0.1 | |
28/11/2022 |
86.68
|
5,500 | 86.68 | 86.68 | 86.68 | 5,000 | 0 | 0.5 | |
25/11/2022 |
86.68
|
5,000 | 87.62 | 87.62 | 86.68 | 5,000 | 4,200 | 0.1 | |
24/11/2022 |
87.62
|
5,400 | 86.68 | 88.56 | 86.68 | 5,100 | 3,000 | 0.2 | |
23/11/2022 |
86.68
|
6,000 | 89.41 | 89.41 | 84.98 | 5,000 | 2,900 | 0.2 | |
22/11/2022 |
89.41
|
5,000 | 89.03 | 89.41 | 88.94 | 5,000 | 0 | 0.5 | |
21/11/2022 |
89.03
|
5,000 | 84.79 | 89.03 | 84.79 | 5,000 | 0 | 0.5 | |
18/11/2022 |
84.79
|
6,300 | 84.79 | 84.79 | 83.85 | 5,000 | 0 | 0.5 | |
17/11/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
17/11/2022 |
84.79
|
5,700 | 84.70 | 85.55 | 84.79 | 5,000 | 0 | 0.5 | |
16/11/2022 |
84.70
|
5,100 | 83.87 | 85.44 | 78.06 | 5,000 | 0 | 0.5 | |
15/11/2022 |
83.87
|
5,200 | 83.87 | 83.87 | 82.95 | 5,000 | 0 | 0.5 | |
14/11/2022 |
83.87
|
3,600 | 84.79 | 87.46 | 83.87 | 3,000 | 200 | 0.3 | |
11/11/2022 |
84.79
|
4,700 | 85.71 | 85.71 | 80.28 | 3,100 | 0 | 0.3 | |
10/11/2022 |
85.71
|
4,400 | 87.37 | 87.37 | 81.84 | 3,000 | 0 | 0.3 | |
09/11/2022 |
87.37
|
3,000 | 86.63 | 87.37 | 86.54 | 3,000 | 0 | 0.3 | |
08/11/2022 |
86.63
|
3,400 | 89.40 | 89.40 | 85.71 | 3,000 | 1,740 | 0.1 | |
07/11/2022 |
89.40
|
3,100 | 85.71 | 89.40 | 86.17 | 3,000 | 1,500 | 0.1 | |
04/11/2022 |
85.71
|
3,400 | 87.46 | 87.46 | 85.71 | 3,000 | 1,600 | 0.1 | |
03/11/2022 |
87.46
|
3,000 | 88.29 | 88.29 | 87.37 | 3,000 | 2,400 | 0.1 | |
02/11/2022 |
88.29
|
3,000 | 86.54 | 88.48 | 86.27 | 3,000 | 1,000 | 0.2 | |
01/11/2022 |
86.54
|
4,000 | 85.71 | 86.54 | 85.71 | 2,000 | 0 | 0.2 | |
31/10/2022 |
85.71
|
7,700 | 87.10 | 87.10 | 85.71 | 5,000 | 0 | 0.5 | |
28/10/2022 |
87.10
|
2,700 | 87.10 | 87.10 | 86.27 | 2,022 | 0 | 0.2 | |
27/10/2022 |
87.10
|
9,200 | 87.10 | 87.10 | 85.80 | 5,000 | 0 | 0.5 | |
26/10/2022 |
87.10
|
5,100 | 85.71 | 90.32 | 86.63 | 5,000 | 0 | 0.5 | |
25/10/2022 |
85.71
|
5,300 | 87.56 | 87.56 | 83.41 | 2,000 | 0 | 0.2 | |
24/10/2022 |
87.56
|
3,600 | 88.48 | 88.48 | 87.56 | 2,000 | 0 | 0.2 | |
21/10/2022 |
88.48
|
2,800 | 87.56 | 92.16 | 87.56 | 2,000 | 500 | 0.1 | |
20/10/2022 |
87.56
|
4,900 | 87.46 | 91.98 | 87.46 | 2,000 | 1,500 | 0.0 | |
19/10/2022 |
87.46
|
2,300 | 87.46 | 87.46 | 87.19 | 2,000 | 200 | 0.2 | |
18/10/2022 |
87.46
|
2,100 | 87.56 | 87.56 | 87.37 | 2,000 | 0 | 0.2 | |
17/10/2022 |
87.56
|
3,500 | 87.56 | 87.56 | 81.75 | 2,100 | 0 | 0.2 | |
14/10/2022 |
87.56
|
400 | 87.92 | 88.39 | 87.56 | 0 | 0 | -0.0 | |
13/10/2022 |
87.92
|
300 | 88.29 | 88.29 | 87.92 | 0 | 2 | -0.0 | |
12/10/2022 |
88.29
|
3,300 | 88.48 | 88.48 | 88.29 | 2,000 | 0 | 0.2 | |
11/10/2022 |
88.48
|
0 | 88.48 | 88.48 | 88.48 | 0 | 3 | 0 | |
10/10/2022 |
88.48
|
3,000 | 90.32 | 90.32 | 84.33 | 100 | 0 | 0.0 | |
07/10/2022 |
90.32
|
100 | 91.15 | 91.15 | 90.32 | 0 | 0 | 0.0 | |
06/10/2022 |
91.15
|
200 | 88.48 | 91.15 | 91.15 | 200 | 0 | 0.0 | |
05/10/2022 |
88.48
|
300 | 88.48 | 88.48 | 88.48 | 0 | 0 | 0.2 | |
04/10/2022 |
88.48
|
4,400 | 88.48 | 88.48 | 88.39 | 1,900 | 0 | 0.2 | |
03/10/2022 |
88.48
|
2,200 | 88.02 | 90.32 | 88.48 | 0 | 24 | -0.0 | |
30/09/2022 |
88.02
|
10,100 | 91.24 | 92.16 | 88.02 | 10,000 | 0 | 1.0 | |
29/09/2022 |
91.24
|
7,000 | 91.24 | 91.98 | 91.15 | 7,000 | 0 | 0.7 | |
28/09/2022 |
91.24
|
8,900 | 91.24 | 92.26 | 90.78 | 8,700 | 400 | 0.8 | |
27/09/2022 |
91.24
|
11,200 | 88.39 | 92.16 | 88.48 | 11,000 | 0 | 1.1 | |
26/09/2022 |
88.39
|
400 | 88.48 | 88.48 | 88.29 | 300 | 0 | 0.0 | |
23/09/2022 |
88.48
|
1,700 | 88.48 | 88.48 | 88.48 | 1,700 | 0 | 0.2 | |
22/09/2022 |
88.48
|
8,900 | 88.29 | 89.40 | 88.20 | 8,900 | 100 | 0.8 | |
21/09/2022 |
88.29
|
200 | 88.48 | 88.48 | 88.29 | 0 | 0 | 0.6 | |
20/09/2022 |
88.48
|
7,100 | 87.92 | 89.40 | 87.83 | 6,200 | 100 | 0.6 | |
19/09/2022 |
87.92
|
0 | 87.92 | 87.92 | 87.92 | 0 | 0 | 0.1 | |
16/09/2022 |
87.92
|
0 | 87.92 | 87.92 | 87.92 | 0 | 0 | 0.1 | |
15/09/2022 |
87.92
|
17,400 | 87.92 | 87.92 | 87.83 | 16,000 | 6,500 | 0.1 |