| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-1.40 | -2.10% | 20,975,600 | 1,588,812 | 107.8 |
64.50
70.50
65.30
|
|
2 tháng
(2024-09-23) |
4 | 6.51% | 35,772,700 | 2,563,012 | 173.1 |
61.40
70.50
65.30
|
|
3 tháng
(2024-08-26) |
1.10 | 1.71% | 43,334,500 | 2,531,012 | 171.2 |
59
70.50
65.30
|
|
6 tháng
(2024-05-27) |
-5.90 | -8.27% | 113,363,100 | 4,382,401 | 311.6 |
59
76.50
65.30
|
|
12 tháng
(2023-11-28) |
3.50 | 5.65% | 314,278,200 | 4,715,257 | 336.1 |
59
77
65.30
|
|
24 tháng
(2022-12-05) |
38.32 | 141.55% | 514,673,000 | 489,668 | 50.9 |
24.08
77
65.30
|
|
36 tháng
(2021-12-08) |
4.27 | 6.99% | 691,926,100 | 3,343,106 | 200.4 |
18.90
85.20
65.30
|
|
60 tháng
(2019-12-19) |
22.03 | 50.79% | 1,005,942,640 | 1,685,746 | 121.3 |
18.90
85.20
65.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/02/2022 |
70.88
|
930,500 | 71.70 | 72.00 | 67.95 | 57,900 | 7,600 | 4.7 | |
| 07/02/2022 |
71.70
|
683,300 | 74.25 | 75.75 | 71.63 | 36,500 | 133,700 | -9.4 | |
| 28/01/2022 |
74.25
|
2,128,800 | 77.03 | 77.25 | 71.70 | 20,600 | 49,900 | -2.9 | |
| 27/01/2022 |
77.03
|
1,209,200 | 81.53 | 81.53 | 75.83 | 19,000 | 22,400 | -0.3 | |
| 26/01/2022 |
81.53
|
495,300 | 82.50 | 83.93 | 81.00 | 24,900 | 164,000 | -15.7 | |
| 25/01/2022 |
82.50
|
961,800 | 78.98 | 83.25 | 78.75 | 70,900 | 217,800 | -16.2 | |
| 24/01/2022 |
78.98
|
522,400 | 82.43 | 82.43 | 78.00 | 57,400 | 21,700 | 3.8 | |
| 21/01/2022 |
82.43
|
601,800 | 79.50 | 83.25 | 80.03 | 20,000 | 44,000 | -2.6 | |
| 20/01/2022 |
79.50
|
499,900 | 74.25 | 79.50 | 74.25 | 40,500 | 4,700 | 3.7 | |
| 19/01/2022 |
74.25
|
518,000 | 74.25 | 75.75 | 73.50 | 167,800 | 16,000 | 15.1 | |
| 18/01/2022 |
74.25
|
1,007,000 | 80.93 | 80.93 | 71.25 | 103,300 | 42,600 | 6.0 | |
| 17/01/2022 |
80.93
|
280,700 | 80.25 | 82.43 | 79.50 | 32,800 | 17,200 | 1.6 | |
| 14/01/2022 |
80.25
|
599,100 | 80.18 | 83.25 | 78.83 | 74,200 | 72,600 | 0.1 | |
| 13/01/2022 |
80.18
|
524,000 | 84.00 | 85.05 | 79.58 | 61,200 | 84,800 | -2.6 | |
| 12/01/2022 |
84.00
|
1,169,200 | 79.88 | 84.00 | 78.00 | 109,900 | 2,800 | 11.6 | |
| 11/01/2022 |
79.88
|
1,023,800 | 79.73 | 84.38 | 78.83 | 101,300 | 67,800 | 3.6 | |
| 10/01/2022 |
79.73
|
987,800 | 85.20 | 86.18 | 79.73 | 48,700 | 55,700 | -2.2 | |
| 07/01/2022 |
85.20
|
514,300 | 85.05 | 87.00 | 83.48 | 128,600 | 92,800 | 4.0 | |
| 06/01/2022 |
85.05
|
1,193,900 | 79.50 | 85.05 | 78.38 | 251,600 | 57,200 | 21.4 | |
| 05/01/2022 |
79.50
|
1,055,500 | 79.50 | 81.45 | 78.45 | 42,700 | 18,200 | 2.6 | |
| 04/01/2022 |
79.50
|
1,106,100 | 82.13 | 85.13 | 78.83 | 65,000 | 55,400 | 1.0 | |
| 31/12/2021 |
82.13
|
594,000 | 80.63 | 84.60 | 79.88 | 4,700 | 26,700 | -2.4 | |
| 30/12/2021 |
80.63
|
462,900 | 79.50 | 80.85 | 77.93 | 185,900 | 22,800 | 17.3 | |
| 29/12/2021 |
79.50
|
1,599,200 | 77.93 | 82.43 | 76.88 | 84,700 | 44,400 | 4.3 | |
| 28/12/2021 |
77.93
|
968,100 | 74.85 | 78.83 | 75.45 | 99,600 | 7,700 | 9.4 | |
| 27/12/2021 |
74.85
|
980,500 | 72.53 | 75.75 | 72.98 | 4,900 | 25,500 | -2.0 | |
| 24/12/2021 |
72.53
|
628,700 | 71.78 | 73.88 | 72.00 | 27,700 | 16,700 | 1.1 | |
| 23/12/2021 |
71.78
|
1,260,300 | 67.88 | 72.00 | 67.05 | 95,700 | 14,800 | 7.4 | |
| 22/12/2021 |
67.88
|
504,000 | 66.83 | 69.75 | 66.90 | 28,300 | 13,900 | 1.3 | |
| 21/12/2021 |
66.83
|
612,800 | 66.60 | 67.50 | 65.03 | 575,100 | 677,400 | -9.0 | |
| 20/12/2021 |
66.60
|
724,400 | 68.48 | 68.63 | 66.00 | 4,200 | 15,100 | -1.0 | |
| 17/12/2021 |
68.48
|
600,900 | 68.48 | 69.38 | 65.63 | 60,100 | 17,200 | 4.0 | |
| 16/12/2021 |
68.48
|
381,300 | 68.40 | 69.00 | 67.50 | 27,200 | 4,400 | 2.1 | |
| 15/12/2021 |
68.40
|
697,700 | 66.23 | 70.05 | 66.23 | 113,400 | 3,600 | 10.0 | |
| 14/12/2021 |
66.23
|
812,400 | 67.88 | 67.88 | 65.63 | 108,900 | 18,500 | 8.0 | |
| 13/12/2021 |
67.88
|
991,000 | 67.43 | 69.98 | 67.88 | 247,300 | 44,000 | 18.5 | |
| 10/12/2021 |
67.43
|
933,100 | 65.40 | 67.50 | 64.88 | 145,700 | 27,300 | 10.4 | |
| 09/12/2021 |
65.40
|
1,692,600 | 61.13 | 65.40 | 60.53 | 59,300 | 72,500 | -1.1 | |
| 08/12/2021 |
61.13
|
1,248,900 | 57.75 | 61.50 | 57.75 | 7,500 | 91,100 | -6.6 | |
| 07/12/2021 |
57.75
|
616,100 | 57.00 | 58.28 | 57.00 | 22,600 | 84,900 | -4.8 | |
| 06/12/2021 |
57.00
|
795,600 | 57.75 | 59.18 | 56.25 | 37,000 | 88,300 | -4.0 | |
| 03/12/2021 |
57.75
|
742,300 | 58.43 | 59.63 | 57.00 | 43,000 | 600 | 3.3 | |
| 02/12/2021 |
58.43
|
1,161,700 | 60.00 | 60.15 | 55.88 | 11,100 | 24,200 | -1.0 | |
| 01/12/2021 |
60.00
|
656,400 | 60.00 | 61.80 | 59.70 | 14,000 | 8,600 | 0.5 | |
| 30/11/2021 |
60.00
|
1,949,300 | 56.10 | 60.00 | 56.33 | 214,900 | 12,900 | 16.1 | |
| 29/11/2021 |
56.10
|
463,400 | 55.50 | 56.25 | 54.08 | 28,100 | 19,000 | 0.7 | |
| 26/11/2021 |
55.50
|
699,000 | 56.40 | 56.40 | 54.75 | 3,900 | 13,000 | -0.7 | |
| 25/11/2021 |
56.40
|
783,100 | 54.53 | 56.78 | 55.50 | 13,000 | 20,800 | -0.6 | |
| 24/11/2021 |
54.53
|
543,800 | 51.00 | 54.53 | 52.65 | 0 | 1,700 | -0.1 | |
| 23/11/2021 |
51.00
|
1,031,400 | 51.38 | 52.88 | 51.00 | 170,800 | 100 | 11.9 | |
| 22/11/2021 |
51.38
|
1,609,600 | 54.00 | 54.45 | 50.33 | 297,500 | 17,800 | 19.5 | |
| 19/11/2021 |
54.00
|
1,108,300 | 56.25 | 56.55 | 53.63 | 8,200 | 10,300 | -0.1 | |
| 18/11/2021 |
56.25
|
937,800 | 56.78 | 57.68 | 56.18 | 25,100 | 22,100 | 0.2 | |
| 17/11/2021 |
56.78
|
2,418,800 | 53.93 | 57.38 | 54.00 | 170,500 | 21,900 | 11.1 | |
| 16/11/2021 |
53.93
|
802,100 | 54.45 | 54.45 | 53.10 | 600 | 18,000 | -1.2 | |
| 15/11/2021 |
54.45
|
433,000 | 55.28 | 55.28 | 54.38 | 1,200 | 15,500 | -1.0 | |
| 12/11/2021 |
55.28
|
306,000 | 55.73 | 56.10 | 54.83 | 13,400 | 40,500 | -2.0 | |
| 11/11/2021 |
55.73
|
319,600 | 55.13 | 55.88 | 54.83 | 2,300 | 11,800 | -0.7 | |
| 10/11/2021 |
55.13
|
373,500 | 54.98 | 55.58 | 54.75 | 1,800 | 0 | 0 | |
| 09/11/2021 |
54.98
|
696,200 | 54.53 | 55.28 | 54.08 | 7,300 | 1,900 | 0.4 | |
| 08/11/2021 |
54.53
|
657,700 | 54.38 | 54.98 | 53.63 | 16,800 | 200 | 1.2 | |
| 05/11/2021 |
54.38
|
341,300 | 53.70 | 54.45 | 53.25 | 9,900 | 2,500 | 0.5 | |
| 04/11/2021 |
53.70
|
380,000 | 53.63 | 53.70 | 52.95 | 4,300 | 3,500 | 0.0 | |
| 03/11/2021 |
53.63
|
593,300 | 54.08 | 54.30 | 52.65 | 3,500 | 10,600 | -0.5 | |
| 02/11/2021 |
54.08
|
236,000 | 54.83 | 55.13 | 54.08 | 7,700 | 0 | 0.6 | |
| 01/11/2021 |
54.83
|
607,500 | 53.93 | 55.35 | 53.40 | 1,200 | 1,200 | -0.0 | |
| 29/10/2021 |
53.93
|
585,600 | 53.63 | 54.53 | 53.25 | 3,000 | 23,100 | -1.4 | |
| 28/10/2021 |
53.63
|
162,300 | 54.00 | 54.08 | 53.48 | 0 | 0 | 0 | |
| 27/10/2021 |
54.00
|
616,600 | 53.25 | 54.08 | 52.88 | 12,900 | 200 | 0.9 | |
| 26/10/2021 |
53.25
|
406,500 | 52.80 | 53.33 | 52.20 | 10,800 | 0 | 0.8 | |
| 25/10/2021 |
52.80
|
335,100 | 52.88 | 53.55 | 52.65 | 0 | 1,100 | -0.1 | |
| 22/10/2021 |
52.88
|
441,600 | 51.45 | 52.88 | 51.45 | 48,000 | 0 | 3.4 | |
| 21/10/2021 |
51.45
|
134,900 | 51.75 | 51.75 | 51.15 | 39,800 | 5,900 | 2.3 | |
| 20/10/2021 |
51.75
|
84,300 | 51.15 | 51.98 | 51.15 | 21,000 | 1,100 | 1.4 | |
| 19/10/2021 |
51.15
|
132,100 | 51.15 | 51.30 | 50.93 | 1,100 | 100 | 0.1 | |
| 18/10/2021 |
51.15
|
422,600 | 51.90 | 52.13 | 51.15 | 600 | 3,400 | -0.2 | |
| 15/10/2021 |
51.90
|
216,300 | 52.20 | 52.50 | 51.75 | 200 | 3,900 | -0.3 | |
| 14/10/2021 |
52.20
|
223,800 | 52.50 | 52.95 | 52.13 | 6,000 | 13,500 | -0.5 | |
| 13/10/2021 |
52.50
|
98,900 | 52.13 | 52.65 | 52.20 | 2,600 | 5,100 | -0.2 | |
| 12/10/2021 |
52.13
|
207,700 | 52.05 | 52.80 | 51.75 | 900 | 0 | 0.1 | |
| 11/10/2021 |
52.05
|
356,200 | 52.73 | 53.10 | 52.05 | 2,400 | 5,500 | -0.2 | |
| 08/10/2021 |
52.73
|
180,400 | 52.88 | 53.63 | 52.50 | 900 | 200 | 0.0 | |
| 07/10/2021 |
52.88
|
246,800 | 53.63 | 53.63 | 52.88 | 4,300 | 17,600 | -0.9 | |
| 06/10/2021 |
53.63
|
179,500 | 53.63 | 54.00 | 53.25 | 0 | 3,200 | -0.2 | |
| 05/10/2021 |
53.63
|
721,400 | 52.50 | 54.15 | 52.80 | 8,500 | 4,700 | 0.3 | |
| 04/10/2021 |
52.50
|
546,900 | 50.48 | 52.50 | 50.03 | 6,400 | 2,900 | 0.2 | |
| 01/10/2021 |
50.48
|
176,300 | 51.08 | 51.23 | 50.25 | 333,138 | 341,838 | -0.6 | |
| 30/09/2021 |
51.08
|
92,700 | 51.38 | 51.53 | 50.85 | 700 | 0 | 0.0 | |
| 29/09/2021 |
51.38
|
207,300 | 50.55 | 51.75 | 50.03 | 3,100 | 1,200 | 0.1 | |
| 28/09/2021 |
50.55
|
273,600 | 49.88 | 50.55 | 49.88 | 83,600 | 73,100 | 0.7 | |
| 27/09/2021 |
49.88
|
197,800 | 51.30 | 51.83 | 49.88 | 100 | 15,800 | -1.1 | |
| 24/09/2021 |
51.30
|
202,900 | 51.15 | 51.60 | 51.00 | 40,000 | 19,000 | 1.4 | |
| 23/09/2021 |
51.15
|
158,900 | 51.23 | 51.83 | 50.85 | 56,800 | 9,100 | 3.3 | |
| 22/09/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 22/09/2021 |
51.23
|
210,900 | 49.88 | 51.53 | 49.88 | 5,800 | 6,400 | -0.0 | |
| 21/09/2021 |
49.88
|
310,900 | 49.88 | 50.24 | 49.21 | 9,200 | 900 | 0.6 | |
| 20/09/2021 |
49.88
|
339,400 | 50.47 | 50.98 | 49.88 | 51,100 | 600 | 3.5 | |
| 17/09/2021 |
50.47
|
179,900 | 50.39 | 50.98 | 50.24 | 27,600 | 800 | 1.8 | |
| 16/09/2021 |
50.39
|
164,000 | 50.24 | 50.98 | 50.24 | 27,300 | 1,700 | 1.8 | |
| 15/09/2021 |
50.24
|
231,900 | 50.24 | 50.61 | 49.88 | 39,300 | 4,200 | 2.4 | |
| 14/09/2021 |
50.24
|
314,400 | 50.76 | 51.35 | 50.02 | 46,500 | 13,300 | 2.3 | |