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) |
0.50 | 0.66% | 21,700 | 0 | 0 |
72.60
76
76
|
2 tháng
(2024-07-22) |
0 | 0% | 71,000 | 0 | 0 |
71
78
76
|
3 tháng
(2024-06-21) |
-4.93 | -6.09% | 107,400 | 0 | 0 |
71
87.20
76
|
6 tháng
(2024-03-28) |
2.02 | 2.73% | 138,200 | -100 | -0.0 |
67.12
87.20
76
|
12 tháng
(2023-09-27) |
-1.22 | -1.58% | 241,400 | -100 | -0.0 |
59.13
87.20
76
|
24 tháng
(2022-09-30) |
-32.42 | -29.90% | 367,981 | 100 | 0.0 |
59.13
111.18
76
|
36 tháng
(2021-10-05) |
-11.35 | -12.99% | 590,709 | -12,688 | -1.8 |
59.13
148.84
76
|
60 tháng
(2019-10-16) |
60.79 | 399.61% | 1,981,072 | 5,212 | -0.4 |
8.20
148.84
76
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/07/2021 |
62.66
|
0 | 62.66 | 62.66 | 62.66 | 0 | 0 | 0 | |
21/07/2021 |
62.66
|
100 | 66.40 | 66.40 | 62.66 | 0 | 0 | 0 | |
20/07/2021 |
66.40
|
0 | 66.40 | 66.40 | 66.40 | 0 | 0 | 0 | |
19/07/2021 |
66.40
|
0 | 66.40 | 66.40 | 66.40 | 0 | 0 | 0 | |
16/07/2021 |
66.40
|
0 | 66.40 | 66.40 | 66.40 | 0 | 0 | 0 | |
15/07/2021 |
66.40
|
2,400 | 62.66 | 66.40 | 66.40 | 0 | 0 | 0 | |
14/07/2021 |
62.66
|
200 | 62.84 | 62.84 | 61.59 | 0 | 0 | 0 | |
13/07/2021 |
62.84
|
2,300 | 64.62 | 64.62 | 61.23 | 0 | 0 | 0 | |
12/07/2021 |
64.62
|
3,700 | 65.95 | 66.31 | 64.62 | 0 | 0 | 0 | |
09/07/2021 |
65.95
|
1,500 | 66.67 | 66.67 | 64.35 | 0 | 0 | 0 | |
08/07/2021 |
66.67
|
5,000 | 65.95 | 67.74 | 63.99 | 0 | 0 | 0 | |
07/07/2021 |
65.95
|
6,223 | 67.83 | 67.83 | 65.24 | 0 | 0 | 0 | |
06/07/2021 |
67.83
|
5,200 | 70.86 | 70.86 | 66.04 | 0 | 0 | 0 | |
05/07/2021 |
70.86
|
810 | 68.45 | 70.86 | 68.63 | 0 | 0 | 0 | |
02/07/2021 |
68.45
|
85 | 68.45 | 68.45 | 68.45 | 0 | 0 | 0 | |
01/07/2021 |
68.45
|
1,000 | 69.70 | 69.70 | 68.45 | 0 | 0 | 0 | |
30/06/2021 |
69.70
|
500 | 69.52 | 69.70 | 69.70 | 0 | 0 | 0 | |
29/06/2021 |
69.52
|
4,324 | 70.77 | 70.77 | 69.52 | 0 | 0 | 0 | |
28/06/2021 |
70.77
|
4 | 72.19 | 72.19 | 70.77 | 0 | 0 | 0 | |
25/06/2021 |
72.19
|
18,800 | 67.02 | 72.19 | 69.97 | 0 | 0 | 0 | |
24/06/2021 |
67.02
|
3,919 | 68.90 | 69.52 | 67.02 | 0 | 0 | 0 | |
23/06/2021 |
68.90
|
0 | 70.41 | 68.90 | 68.90 | 0 | 0 | 0 | |
22/06/2021 |
70.41
|
10,600 | 69.52 | 70.41 | 67.29 | 0 | 0 | 0 | |
21/06/2021 |
69.52
|
5,300 | 70.41 | 70.86 | 69.52 | 0 | 0 | 0 | |
18/06/2021 |
70.41
|
700 | 68.63 | 70.41 | 68.27 | 0 | 0 | 0 | |
17/06/2021 |
68.63
|
12,400 | 67.29 | 68.63 | 65.95 | 0 | 0 | 0 | |
16/06/2021 |
67.29
|
9,800 | 64.17 | 67.29 | 62.84 | 0 | 0 | 0 | |
15/06/2021 |
64.17
|
200 | 62.39 | 64.17 | 64.08 | 0 | 0 | 0 | |
14/06/2021 |
62.39
|
1,221 | 61.05 | 62.48 | 62.30 | 0 | 0 | 0 | |
11/06/2021 |
61.05
|
5,100 | 62.39 | 62.39 | 60.61 | 0 | 5,000 | -0.3 | |
10/06/2021 |
62.39
|
1,300 | 61.59 | 62.39 | 62.39 | 0 | 0 | 0 | |
09/06/2021 |
61.59
|
100 | 61.59 | 61.59 | 61.59 | 0 | 0 | 0 | |
08/06/2021 |
61.59
|
13,300 | 60.61 | 69.07 | 61.05 | 0 | 0 | 0 | |
07/06/2021 |
60.61
|
2,000 | 68.18 | 68.18 | 60.61 | 0 | 0 | 0 | |
04/06/2021 |
68.18
|
0 | 68.18 | 68.18 | 68.18 | 0 | 0 | 0 | |
03/06/2021: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
03/06/2021 |
68.18
|
100 | 68.18 | 68.18 | 68.18 | 0 | 0 | 0 | |
02/06/2021 |
68.18
|
1,602 | 68.18 | 68.18 | 68.18 | 0 | 0 | 0 | |
01/06/2021 |
68.18
|
1,103 | 67.33 | 68.18 | 68.18 | 0 | 0 | 0 | |
31/05/2021 |
67.33
|
9,400 | 65.71 | 67.33 | 67.33 | 5,000 | 0 | 0.4 | |
28/05/2021 |
65.71
|
2,510 | 65.63 | 65.71 | 65.63 | 0 | 0 | 0 | |
27/05/2021 |
65.63
|
3,203 | 66.90 | 66.99 | 65.63 | 0 | 0 | 0 | |
26/05/2021 |
66.90
|
7,900 | 67.08 | 67.33 | 66.90 | 0 | 0 | 0 | |
25/05/2021 |
67.08
|
3,900 | 68.18 | 68.18 | 67.08 | 0 | 0 | 0 | |
24/05/2021 |
68.18
|
2,500 | 64.09 | 69.04 | 68.18 | 0 | 0 | 0 | |
21/05/2021 |
64.09
|
700 | 65.54 | 69.04 | 63.50 | 0 | 0 | 0 | |
20/05/2021 |
65.54
|
0 | 65.97 | 65.54 | 65.54 | 0 | 0 | 0 | |
19/05/2021 |
65.97
|
7,277 | 63.24 | 66.05 | 62.22 | 0 | 0 | 0 | |
18/05/2021 |
63.24
|
5,700 | 63.92 | 67.25 | 63.24 | 0 | 0 | 0 | |
17/05/2021 |
63.92
|
11,715 | 62.22 | 63.92 | 61.79 | 100 | 0 | 0.0 | |
14/05/2021 |
62.22
|
3,200 | 61.02 | 62.22 | 61.62 | 100 | 0 | 0.0 | |
13/05/2021 |
61.02
|
3,300 | 57.96 | 61.36 | 48.84 | 0 | 0 | 0 | |
12/05/2021 |
57.96
|
6,135 | 61.79 | 61.79 | 56.34 | 100 | 0 | 0.0 | |
11/05/2021 |
61.79
|
1,000 | 62.13 | 62.13 | 61.79 | 0 | 0 | 0 | |
10/05/2021 |
62.13
|
2 | 62.13 | 62.13 | 62.13 | 0 | 0 | 0 | |
07/05/2021 |
62.13
|
11,792 | 61.19 | 62.13 | 60.68 | 0 | 0 | 0 | |
06/05/2021 |
61.19
|
2,006 | 61.19 | 61.19 | 60.51 | 0 | 0 | 0 | |
05/05/2021 |
61.19
|
10 | 61.19 | 61.19 | 61.19 | 0 | 0 | 0 | |
04/05/2021 |
61.19
|
100 | 61.19 | 61.19 | 61.19 | 0 | 0 | 0 | |
29/04/2021 |
61.19
|
0 | 61.36 | 61.19 | 61.19 | 0 | 0 | 0 | |
28/04/2021 |
61.36
|
200 | 58.38 | 61.36 | 60.94 | 0 | 0 | 0 | |
27/04/2021 |
58.38
|
11,073 | 62.22 | 62.22 | 58.38 | 0 | 0 | 0 | |
26/04/2021 |
62.22
|
15,870 | 60.51 | 62.22 | 54.55 | 800 | 0 | 0.1 | |
23/04/2021 |
60.51
|
2,700 | 60.43 | 60.51 | 60.43 | 0 | 0 | 0 | |
22/04/2021 |
60.43
|
1,120 | 60.51 | 60.51 | 60.43 | 0 | 0 | 0 | |
20/04/2021 |
60.51
|
500 | 55.57 | 60.51 | 60.51 | 0 | 0 | 0 | |
19/04/2021 |
55.57
|
3,332 | 52.84 | 55.57 | 55.57 | 0 | 0 | 0 | |
16/04/2021 |
52.84
|
2,200 | 57.96 | 58.47 | 52.84 | 0 | 0 | 0 | |
15/04/2021 |
57.96
|
4,023 | 63.75 | 63.75 | 57.96 | 0 | 0 | 0 | |
14/04/2021 |
63.75
|
500 | 63.92 | 63.92 | 63.07 | 0 | 0 | 0 | |
13/04/2021 |
63.92
|
19,439 | 63.84 | 63.92 | 62.30 | 13,800 | 0 | 1.0 | |
12/04/2021 |
63.84
|
6,803 | 63.84 | 63.84 | 62.22 | 3 | 0 | 0.0 | |
09/04/2021 |
63.84
|
2,300 | 61.36 | 63.84 | 60.94 | 0 | 0 | 0 | |
08/04/2021 |
61.36
|
19,579 | 61.36 | 62.22 | 56.25 | 2,000 | 0 | 0.1 | |
07/04/2021 |
61.36
|
2,700 | 63.92 | 63.92 | 61.36 | 0 | 0 | 0 | |
06/04/2021 |
63.92
|
29,218 | 60.51 | 63.92 | 59.75 | 0 | 0 | 0 | |
05/04/2021 |
60.51
|
2,396 | 58.81 | 60.51 | 58.81 | 0 | 0 | 0 | |
02/04/2021 |
58.81
|
9,049 | 59.23 | 59.23 | 58.81 | 0 | 0 | 0 | |
01/04/2021 |
59.23
|
4,379 | 61.36 | 61.36 | 57.61 | 0 | 0 | 0 | |
31/03/2021 |
61.36
|
7,700 | 61.79 | 61.79 | 59.40 | 0 | 0 | 0 | |
30/03/2021 |
61.79
|
11,730 | 61.96 | 62.22 | 61.36 | 0 | 0 | 0 | |
29/03/2021 |
61.96
|
47,405 | 53.95 | 61.96 | 55.40 | 597 | 0 | 0.0 | |
26/03/2021 |
53.95
|
0 | 53.95 | 53.95 | 53.95 | 0 | 0 | 0 | |
25/03/2021 |
53.95
|
0 | 53.95 | 53.95 | 53.95 | 0 | 0 | 0 | |
24/03/2021 |
53.95
|
500 | 59.23 | 59.23 | 53.95 | 0 | 0 | 0 | |
23/03/2021 |
59.23
|
2,400 | 58.38 | 59.23 | 58.38 | 0 | 0 | 0 | |
22/03/2021 |
58.38
|
9,000 | 54.12 | 58.38 | 58.38 | 0 | 0 | 0 | |
19/03/2021 |
54.12
|
10,600 | 51.99 | 54.12 | 51.99 | 0 | 0 | 0 | |
18/03/2021 |
51.99
|
1,100 | 51.99 | 51.99 | 51.99 | 0 | 0 | 0 | |
17/03/2021 |
51.99
|
0 | 51.99 | 51.99 | 51.99 | 0 | 0 | 0 | |
16/03/2021 |
51.99
|
200 | 53.69 | 53.69 | 51.99 | 0 | 0 | 0 | |
15/03/2021 |
53.69
|
13,400 | 53.69 | 53.69 | 53.69 | 0 | 0 | 0 | |
12/03/2021 |
53.69
|
7,800 | 50.71 | 53.69 | 51.14 | 0 | 0 | 0 | |
11/03/2021 |
50.71
|
1,100 | 50.71 | 50.71 | 47.81 | 0 | 0 | 0 | |
10/03/2021 |
50.71
|
4,800 | 50.71 | 50.71 | 50.20 | 0 | 0 | 0 | |
09/03/2021 |
50.71
|
0 | 50.71 | 50.71 | 50.71 | 0 | 0 | 0 | |
08/03/2021 |
50.71
|
100 | 47.90 | 50.71 | 50.71 | 0 | 0 | 0 | |
05/03/2021 |
47.90
|
5,100 | 47.73 | 47.98 | 47.90 | 0 | 0 | 0 | |
04/03/2021 |
47.73
|
35,100 | 52.33 | 52.42 | 47.73 | 0 | 0 | 0 | |
03/03/2021 |
52.33
|
0 | 52.33 | 52.33 | 52.33 | 0 | 0 | 0 | |
02/03/2021 |
52.33
|
200 | 50.71 | 52.33 | 52.33 | 0 | 0 | 0 |