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) |
-3.17 | -3.84% | 441,400 | 157,700 | 13.3 |
78.70
82.47
79.30
|
2 tháng
(2024-07-22) |
-3.17 | -3.84% | 1,002,500 | 404,200 | 34.0 |
78.70
82.57
79.30
|
3 tháng
(2024-06-21) |
-1.23 | -1.53% | 1,949,600 | 832,187 | 69.6 |
78.70
86.64
79.30
|
6 tháng
(2024-03-25) |
8.67 | 12.27% | 3,377,400 | 1,935,795 | 155.2 |
69.37
86.64
79.30
|
12 tháng
(2023-09-25) |
11.58 | 17.09% | 4,885,400 | 2,496,885 | 194.1 |
62.58
86.64
79.30
|
24 tháng
(2022-09-30) |
15.64 | 24.56% | 6,789,500 | 2,940,201 | 228.6 |
49.41
86.64
79.30
|
36 tháng
(2021-10-05) |
17.08 | 27.44% | 8,599,800 | 3,002,559 | 230.6 |
49.41
86.64
79.30
|
60 tháng
(2019-10-16) |
7.53 | 10.49% | 13,658,840 | 1,390,477 | 98.1 |
47.54
86.64
79.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
66.48
|
8,300 | 66.10 | 66.66 | 66.10 | 200 | 0 | 0.0 | |
16/09/2022 |
66.10
|
3,000 | 66.29 | 66.38 | 65.91 | 300 | 0 | 0.0 | |
15/09/2022 |
66.29
|
1,900 | 66.01 | 66.48 | 66.29 | 100 | 100 | 0.0 | |
14/09/2022 |
66.01
|
1,800 | 66.48 | 66.48 | 66.01 | 0 | 0 | 0.0 | |
13/09/2022 |
66.48
|
2,300 | 66.19 | 67.04 | 66.48 | 0 | 0 | 0.0 | |
12/09/2022 |
66.19
|
2,100 | 66.76 | 67.04 | 65.91 | 1,600 | 42 | 0.0 | |
09/09/2022 |
66.76
|
1,500 | 67.04 | 67.04 | 65.73 | 200 | 0 | 0.0 | |
08/09/2022 |
67.04
|
2,600 | 66.66 | 67.04 | 66.10 | 2,300 | 0 | 0.2 | |
07/09/2022 |
66.66
|
2,000 | 67.13 | 67.13 | 66.66 | 1,400 | 0 | 0.1 | |
06/09/2022 |
67.13
|
800 | 66.66 | 67.13 | 66.66 | 0 | 0 | 0.0 | |
05/09/2022 |
66.66
|
2,600 | 67.32 | 67.32 | 66.57 | 200 | 0 | 0.0 | |
31/08/2022 |
67.32
|
1,800 | 65.91 | 67.32 | 65.63 | 0 | 0 | 0.1 | |
30/08/2022 |
65.91
|
5,900 | 66.10 | 66.19 | 65.63 | 1,400 | 500 | 0.1 | |
29/08/2022 |
66.10
|
1,200 | 67.04 | 67.04 | 66.01 | 0 | 400 | -0.0 | |
26/08/2022: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
26/08/2022 |
67.04
|
3,200 | 65.91 | 67.32 | 66.57 | 200 | 0 | 0.0 | |
25/08/2022 |
65.91
|
5,500 | 65.73 | 66.09 | 65.64 | 1,400 | 0 | 0.1 | |
24/08/2022 |
65.73
|
10,700 | 65.37 | 66.09 | 65.10 | 0 | 0 | 0.1 | |
23/08/2022 |
65.37
|
4,800 | 65.19 | 65.64 | 65.19 | 0 | 0 | 0.1 | |
22/08/2022 |
65.19
|
4,900 | 65.64 | 65.73 | 65.19 | 1,000 | 0 | 0.1 | |
19/08/2022 |
65.64
|
12,100 | 66.09 | 66.55 | 65.19 | 700 | 2,100 | -0.1 | |
18/08/2022 |
66.09
|
4,200 | 65.37 | 67.90 | 65.73 | 200 | 0 | 0.0 | |
17/08/2022 |
65.37
|
4,500 | 65.28 | 65.55 | 65.28 | 600 | 0 | 0.0 | |
16/08/2022 |
65.28
|
2,500 | 65.28 | 65.46 | 65.19 | 0 | 0 | 0.0 | |
15/08/2022 |
65.28
|
5,800 | 65.19 | 65.55 | 65.19 | 0 | 0 | 0.0 | |
12/08/2022 |
65.19
|
7,600 | 65.46 | 65.55 | 65.19 | 0 | 0 | 0.0 | |
11/08/2022 |
65.46
|
8,200 | 65.64 | 65.64 | 65.28 | 300 | 0 | 0.0 | |
10/08/2022 |
65.64
|
24,900 | 64.74 | 65.64 | 64.74 | 0 | 0 | 0.1 | |
09/08/2022 |
64.74
|
24,900 | 64.74 | 64.83 | 64.74 | 0 | 0 | 0.1 | |
08/08/2022 |
64.74
|
1,100 | 64.74 | 64.74 | 64.74 | 1,100 | 200 | 0.1 | |
05/08/2022 |
64.74
|
2,100 | 64.74 | 64.74 | 63.47 | 0 | 700 | -0.1 | |
04/08/2022 |
64.74
|
3,500 | 65.19 | 66.18 | 64.74 | 0 | 1,000 | -0.1 | |
03/08/2022 |
65.19
|
4,600 | 65.28 | 65.28 | 64.28 | 500 | 300 | 0.0 | |
02/08/2022 |
65.28
|
8,800 | 65.19 | 66.09 | 65.19 | 700 | 500 | 0.0 | |
01/08/2022 |
65.19
|
1,700 | 67.90 | 67.90 | 65.19 | 1,500 | 0 | 0.1 | |
29/07/2022 |
67.90
|
700 | 65.19 | 67.90 | 65.19 | 0 | 100 | -0.0 | |
28/07/2022 |
65.19
|
3,900 | 65.64 | 65.64 | 65.19 | 0 | 0 | 0 | |
27/07/2022 |
65.64
|
2,700 | 64.74 | 66.09 | 65.28 | 0 | 0 | 0 | |
26/07/2022 |
64.74
|
7,600 | 65.46 | 65.55 | 64.74 | 100 | 100 | 0 | |
25/07/2022 |
65.46
|
4,600 | 65.46 | 65.46 | 65.46 | 0 | 200 | -0.0 | |
22/07/2022 |
65.46
|
2,700 | 65.28 | 65.46 | 65.19 | 1,000 | 3,100 | 0.1 | |
21/07/2022 |
65.28
|
1,200 | 65.37 | 65.37 | 65.28 | 0 | 0 | 0.1 | |
20/07/2022 |
65.37
|
6,200 | 66.00 | 66.27 | 65.37 | 0 | 0 | 0.1 | |
19/07/2022 |
66.00
|
5,200 | 65.55 | 66.00 | 65.37 | 0 | 0 | 0.1 | |
18/07/2022 |
65.55
|
2,600 | 63.38 | 65.55 | 64.83 | 800 | 0 | 0.1 | |
15/07/2022 |
63.38
|
1,500 | 63.38 | 63.38 | 63.38 | 0 | 0 | -0.0 | |
14/07/2022 |
63.38
|
5,400 | 62.02 | 63.38 | 61.75 | 0 | 0 | -0.0 | |
13/07/2022 |
62.02
|
11,600 | 61.48 | 62.02 | 60.21 | 0 | 0 | -0.0 | |
12/07/2022 |
61.48
|
5,800 | 60.84 | 61.48 | 60.84 | 0 | 0 | -0.0 | |
11/07/2022 |
60.84
|
900 | 59.85 | 60.84 | 59.76 | 0 | 0 | -0.0 | |
08/07/2022 |
59.85
|
500 | 59.76 | 60.66 | 59.85 | 2,000 | 0 | -0.0 | |
07/07/2022 |
59.76
|
600 | 60.84 | 60.84 | 59.03 | 0 | 0 | -0.0 | |
06/07/2022 |
60.84
|
3,600 | 60.75 | 60.84 | 59.21 | 0 | 200 | -0.0 | |
05/07/2022 |
60.75
|
2,100 | 61.48 | 61.48 | 60.66 | 0 | 0 | -0.8 | |
04/07/2022 |
61.48
|
3,300 | 61.11 | 61.84 | 61.48 | 0 | 0 | -0.8 | |
01/07/2022 |
61.11
|
4,900 | 61.57 | 61.57 | 59.12 | 0 | 0 | -0.8 | |
30/06/2022 |
61.57
|
3,200 | 61.11 | 62.11 | 60.48 | 0 | 0 | -0.8 | |
29/06/2022 |
61.11
|
15,400 | 61.48 | 61.48 | 57.85 | 0 | 11,600 | -0.8 | |
28/06/2022 |
61.48
|
7,300 | 60.66 | 61.48 | 61.39 | 0 | 6,600 | -0.4 | |
27/06/2022 |
60.66
|
1,700 | 61.39 | 61.39 | 58.94 | 0 | 0 | 0 | |
24/06/2022 |
61.39
|
300 | 60.84 | 61.39 | 61.39 | 100 | 0 | 0.0 | |
23/06/2022 |
60.84
|
8,800 | 61.11 | 61.11 | 58.85 | 1,000 | 3,100 | -0.1 | |
22/06/2022 |
61.11
|
5,100 | 60.93 | 61.11 | 58.67 | 0 | 100 | -0.0 | |
21/06/2022 |
60.93
|
1,500 | 60.57 | 60.93 | 58.85 | 0 | 400 | -0.0 | |
20/06/2022 |
60.57
|
600 | 59.21 | 60.57 | 59.30 | 0 | 0 | 0 | |
17/06/2022 |
59.21
|
6,100 | 60.30 | 63.38 | 57.95 | 100 | 400 | -0.0 | |
16/06/2022 |
60.30
|
700 | 60.21 | 60.30 | 60.21 | 0 | 0 | -0.0 | |
15/06/2022 |
60.21
|
2,700 | 62.02 | 62.02 | 59.76 | 0 | 0 | -0.0 | |
14/06/2022 |
62.02
|
2,200 | 62.20 | 62.20 | 61.11 | 0 | 200 | -0.0 | |
13/06/2022 |
62.20
|
6,400 | 61.57 | 62.47 | 60.30 | 0 | 0 | -0.0 | |
10/06/2022 |
61.57
|
6,700 | 62.92 | 62.92 | 61.11 | 0 | 0 | -0.0 | |
09/06/2022 |
62.92
|
2,600 | 62.47 | 62.92 | 61.57 | 0 | 0 | -0.0 | |
08/06/2022 |
62.47
|
200 | 62.47 | 62.47 | 61.57 | 0 | 0 | -0.0 | |
07/06/2022 |
62.47
|
3,800 | 62.65 | 62.65 | 60.66 | 0 | 0 | -0.0 | |
06/06/2022 |
62.65
|
600 | 62.65 | 62.65 | 60.75 | 0 | 0 | 0 | |
03/06/2022 |
62.65
|
100 | 62.65 | 62.65 | 62.65 | 0 | 0 | -0.0 | |
02/06/2022 |
62.65
|
300 | 62.47 | 62.65 | 61.57 | 0 | 200 | -0.0 | |
01/06/2022 |
62.47
|
2,300 | 62.92 | 62.92 | 60.48 | 200 | 1,600 | -0.1 | |
31/05/2022 |
62.92
|
100 | 63.38 | 63.38 | 62.92 | 0 | 0 | -0.1 | |
30/05/2022 |
63.38
|
6,700 | 61.11 | 63.38 | 61.11 | 0 | 1,300 | -0.1 | |
27/05/2022 |
61.11
|
6,500 | 61.30 | 61.30 | 59.94 | 400 | 0 | 0.0 | |
26/05/2022 |
61.30
|
2,300 | 60.66 | 61.48 | 60.21 | 100 | 0 | 0.0 | |
25/05/2022 |
60.66
|
4,200 | 60.66 | 61.30 | 59.85 | 700 | 0 | 0.0 | |
24/05/2022 |
60.66
|
6,600 | 59.30 | 60.66 | 59.30 | 0 | 400 | -0.0 | |
23/05/2022 |
59.30
|
3,600 | 60.57 | 60.57 | 59.30 | 500 | 0 | 0.0 | |
20/05/2022 |
60.57
|
4,000 | 60.57 | 60.57 | 60.57 | 400 | 0 | 0.0 | |
19/05/2022 |
60.57
|
3,500 | 60.66 | 60.66 | 58.85 | 0 | 1,300 | -0.1 | |
18/05/2022 |
60.66
|
7,700 | 60.66 | 60.66 | 60.66 | 200 | 7,500 | -0.5 | |
17/05/2022 |
60.66
|
6,700 | 59.85 | 60.66 | 59.76 | 800 | 0 | 0.1 | |
16/05/2022 |
59.85
|
2,900 | 61.11 | 61.11 | 59.76 | 200 | 0 | 0.0 | |
13/05/2022 |
61.11
|
8,900 | 60.66 | 61.39 | 58.85 | 100 | 5,000 | -0.3 | |
12/05/2022 |
60.66
|
18,800 | 60.66 | 60.66 | 60.66 | 0 | 700 | -0.0 | |
11/05/2022 |
60.66
|
14,400 | 60.57 | 61.57 | 60.57 | 2,000 | 0 | 0.1 | |
10/05/2022 |
60.57
|
14,900 | 63.38 | 63.38 | 58.94 | 0 | 1,600 | -0.1 | |
09/05/2022 |
63.38
|
20,500 | 63.38 | 63.38 | 58.94 | 100 | 200 | -0.0 | |
06/05/2022 |
63.38
|
5,700 | 64.74 | 64.74 | 62.92 | 0 | 1,200 | -0.1 | |
05/05/2022 |
64.74
|
2,200 | 65.19 | 65.19 | 63.92 | 0 | 800 | -0.1 | |
04/05/2022 |
65.19
|
4,400 | 64.28 | 65.19 | 63.83 | 600 | 200 | 0.0 | |
29/04/2022 |
64.28
|
5,500 | 63.38 | 64.28 | 62.11 | 300 | 0 | 0.0 | |
28/04/2022 |
63.38
|
16,100 | 63.38 | 64.28 | 63.38 | 8,200 | 0 | 0.6 | |
27/04/2022 |
63.38
|
10,000 | 64.19 | 64.19 | 61.57 | 400 | 0 | 0.0 |