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) |
|
26/11/2021 |
64.55
|
23,500 | 63.47 | 64.74 | 63.74 | 9,500 | 500 | 0.6 | |
25/11/2021 |
63.47
|
21,500 | 62.83 | 64.10 | 63.02 | 200 | 0 | 0.0 | |
24/11/2021 |
62.83
|
11,600 | 62.74 | 62.92 | 62.56 | 3,500 | 600 | 0.2 | |
23/11/2021 |
62.74
|
3,100 | 62.65 | 62.92 | 62.56 | 600 | 0 | 0.0 | |
22/11/2021 |
62.65
|
4,300 | 62.92 | 62.92 | 62.47 | 100 | 400 | -0.0 | |
19/11/2021 |
62.92
|
33,700 | 63.02 | 63.02 | 62.47 | 0 | 22,200 | -1.5 | |
18/11/2021 |
63.02
|
7,300 | 62.74 | 63.02 | 62.74 | 2,300 | 5,200 | -0.2 | |
17/11/2021 |
62.74
|
14,800 | 62.20 | 62.74 | 61.84 | 2,300 | 10,900 | -0.6 | |
16/11/2021 |
62.20
|
19,900 | 62.02 | 62.20 | 61.84 | 14,500 | 3,000 | 0.8 | |
15/11/2021 |
62.02
|
13,900 | 62.11 | 62.11 | 61.57 | 0 | 0 | 0 | |
12/11/2021 |
62.11
|
4,900 | 62.47 | 62.47 | 62.02 | 1,300 | 1,500 | -0.0 | |
11/11/2021 |
62.47
|
16,100 | 62.02 | 62.47 | 62.02 | 5,000 | 1,500 | 0.2 | |
10/11/2021 |
62.02
|
22,000 | 62.74 | 62.74 | 62.02 | 10,200 | 0 | 0.7 | |
09/11/2021 |
62.74
|
26,400 | 62.92 | 62.92 | 62.29 | 2,900 | 1,100 | 0.1 | |
08/11/2021 |
62.92
|
31,200 | 62.92 | 62.92 | 62.56 | 2,500 | 1,500 | 0.1 | |
05/11/2021 |
62.92
|
11,100 | 62.47 | 62.92 | 62.38 | 0 | 900 | -0.1 | |
04/11/2021 |
62.47
|
10,600 | 62.56 | 63.02 | 62.47 | 1,100 | 200 | 0 | |
03/11/2021 |
62.56
|
8,800 | 63.11 | 63.29 | 62.47 | 0 | 500 | -0.0 | |
02/11/2021 |
63.11
|
12,500 | 62.47 | 63.29 | 62.38 | 600 | 600 | -0.0 | |
01/11/2021 |
62.47
|
28,100 | 63.29 | 63.38 | 62.47 | 300 | 800 | -0.0 | |
29/10/2021 |
63.29
|
5,100 | 63.38 | 63.47 | 63.29 | 1,200 | 500 | 0.0 | |
28/10/2021 |
63.38
|
53,600 | 63.38 | 65.19 | 62.83 | 39,300 | 22,700 | 1.2 | |
27/10/2021 |
63.38
|
9,200 | 63.29 | 63.38 | 62.92 | 600 | 1,500 | -0.1 | |
26/10/2021 |
63.29
|
20,900 | 63.29 | 63.47 | 63.29 | 1,800 | 4,400 | -0.2 | |
25/10/2021 |
63.29
|
9,900 | 63.29 | 63.29 | 62.92 | 400 | 2,500 | -0.1 | |
22/10/2021 |
63.29
|
13,700 | 63.11 | 63.38 | 63.02 | 200 | 3,000 | -0.2 | |
21/10/2021 |
63.11
|
7,300 | 63.38 | 63.47 | 63.11 | 800 | 600 | 0.0 | |
20/10/2021 |
63.38
|
5,700 | 63.38 | 63.47 | 63.38 | 0 | 4,200 | -0.3 | |
19/10/2021 |
63.38
|
4,600 | 63.38 | 63.47 | 62.47 | 1,100 | 1,700 | -0.0 | |
18/10/2021 |
63.38
|
20,700 | 63.47 | 63.47 | 63.11 | 400 | 0 | 0.0 | |
15/10/2021 |
63.47
|
8,000 | 63.56 | 63.65 | 63.38 | 0 | 2,200 | -0.2 | |
14/10/2021 |
63.56
|
31,700 | 63.56 | 63.65 | 63.47 | 6,300 | 3,100 | 0.2 | |
13/10/2021 |
63.56
|
18,100 | 63.47 | 63.56 | 63.47 | 8,700 | 3,500 | 0.4 | |
12/10/2021 |
63.47
|
15,700 | 63.47 | 63.56 | 63.38 | 500 | 1,600 | -0.1 | |
11/10/2021 |
63.47
|
22,500 | 63.47 | 64.19 | 63.38 | 0 | 3,500 | 0 | |
08/10/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/10/2021 |
63.47
|
500 | 63.83 | 63.83 | 63.29 | 0 | 0 | 0 | |
07/10/2021 |
63.83
|
8,600 | 62.31 | 65.62 | 62.49 | 100 | 0 | 0.0 | |
06/10/2021 |
62.31
|
7,500 | 62.22 | 62.31 | 62.04 | 4,000 | 6,000 | -0.1 | |
05/10/2021 |
62.22
|
9,800 | 62.22 | 62.22 | 62.04 | 8,100 | 800 | 0.5 | |
04/10/2021 |
62.22
|
9,600 | 61.96 | 62.22 | 62.04 | 500 | 6,000 | -0.4 | |
01/10/2021 |
61.96
|
2,800 | 61.69 | 62.04 | 61.60 | 1,400 | 0 | 0.1 | |
30/09/2021 |
61.69
|
300 | 62.40 | 62.40 | 61.69 | 0 | 100 | -0.0 | |
29/09/2021 |
62.40
|
3,400 | 62.40 | 62.40 | 61.60 | 0 | 2,000 | -0.1 | |
28/09/2021 |
62.40
|
6,000 | 62.49 | 62.49 | 62.04 | 500 | 0 | 0.0 | |
27/09/2021 |
62.49
|
8,700 | 61.42 | 62.67 | 61.42 | 200 | 6,300 | -0.4 | |
24/09/2021 |
61.42
|
2,200 | 61.42 | 61.51 | 61.42 | 0 | 0 | 0 | |
23/09/2021 |
61.42
|
6,300 | 61.60 | 61.69 | 61.42 | 1,200 | 400 | 0.1 | |
22/09/2021 |
61.60
|
9,200 | 61.69 | 61.69 | 61.42 | 200 | 0 | 0.0 | |
21/09/2021 |
61.69
|
4,700 | 61.69 | 61.78 | 61.60 | 400 | 0 | 0.0 | |
20/09/2021 |
61.69
|
3,800 | 62.40 | 62.40 | 61.33 | 0 | 0 | 0 | |
17/09/2021 |
62.40
|
7,100 | 60.97 | 62.49 | 61.60 | 0 | 0 | 0 | |
16/09/2021 |
60.97
|
3,300 | 60.97 | 61.24 | 60.97 | 0 | 0 | 0 | |
15/09/2021 |
60.97
|
7,200 | 61.69 | 61.69 | 60.97 | 0 | 0 | 0 | |
14/09/2021 |
61.69
|
6,300 | 62.49 | 62.58 | 61.69 | 1,000 | 0 | 0.1 | |
13/09/2021 |
62.49
|
8,900 | 60.71 | 62.49 | 60.71 | 0 | 500 | -0.0 | |
10/09/2021 |
60.71
|
17,100 | 59.46 | 61.15 | 60.35 | 0 | 0 | 0 | |
09/09/2021 |
59.46
|
17,000 | 58.03 | 59.81 | 58.12 | 0 | 1,000 | -0.1 | |
08/09/2021 |
58.03
|
21,300 | 58.03 | 58.12 | 58.03 | 0 | 0 | 0 | |
07/09/2021 |
58.03
|
35,100 | 58.03 | 58.92 | 58.03 | 5,700 | 0 | 0.4 | |
06/09/2021 |
58.03
|
20,900 | 58.03 | 58.74 | 57.94 | 6,200 | 0 | 0.4 | |
01/09/2021 |
58.03
|
2,900 | 58.12 | 58.12 | 58.03 | 800 | 500 | 0.0 | |
31/08/2021 |
58.12
|
7,400 | 58.74 | 58.74 | 58.03 | 2,300 | 0 | 0.1 | |
30/08/2021 |
58.74
|
3,700 | 58.74 | 58.74 | 58.74 | 2,300 | 2,000 | 0.0 | |
27/08/2021 |
58.74
|
11,300 | 58.74 | 58.74 | 58.03 | 3,400 | 2,300 | 0.1 | |
26/08/2021 |
58.74
|
10,900 | 58.30 | 58.74 | 58.30 | 4,000 | 0 | 0.3 | |
25/08/2021 |
58.30
|
12,500 | 58.74 | 59.81 | 58.03 | 3,600 | 0 | 0.2 | |
24/08/2021 |
58.74
|
4,700 | 58.92 | 58.92 | 58.03 | 1,200 | 0 | 0.1 | |
23/08/2021 |
58.92
|
9,100 | 58.92 | 58.92 | 57.94 | 2,300 | 0 | 0.1 | |
20/08/2021 |
58.92
|
24,200 | 59.81 | 59.81 | 58.21 | 7,600 | 0 | 0.5 | |
19/08/2021 |
59.81
|
8,600 | 60.08 | 60.08 | 58.47 | 2,300 | 0 | 0.2 | |
18/08/2021 |
60.08
|
23,300 | 59.99 | 60.26 | 58.47 | 7,400 | 1,000 | 0.4 | |
17/08/2021 |
59.99
|
12,700 | 59.37 | 60.08 | 58.47 | 3,600 | 0 | 0.2 | |
16/08/2021 |
59.37
|
21,800 | 59.46 | 59.46 | 58.92 | 3,300 | 3,000 | 0.0 | |
13/08/2021 |
59.46
|
6,700 | 59.81 | 60.26 | 59.37 | 0 | 300 | 0 | |
12/08/2021 |
59.81
|
6,500 | 60.26 | 60.26 | 59.81 | 0 | 0 | 0 | |
11/08/2021 |
60.26
|
13,700 | 59.99 | 60.26 | 59.81 | 0 | 0 | 0 | |
10/08/2021 |
59.99
|
3,600 | 60.08 | 60.44 | 59.99 | 300 | 0 | 0.0 | |
09/08/2021 |
60.08
|
12,400 | 60.08 | 60.62 | 59.90 | 200 | 0 | 0.0 | |
06/08/2021 |
60.08
|
4,400 | 60.62 | 60.62 | 59.81 | 1,200 | 0 | 0.1 | |
05/08/2021 |
60.62
|
5,300 | 60.08 | 60.71 | 59.55 | 200 | 0 | 0.0 | |
04/08/2021 |
60.08
|
7,900 | 60.08 | 60.08 | 59.90 | 200 | 5,500 | -0.4 | |
03/08/2021 |
60.08
|
11,900 | 59.81 | 60.08 | 59.81 | 0 | 3,700 | -0.2 | |
02/08/2021 |
59.81
|
4,900 | 60.53 | 60.53 | 59.81 | 0 | 0 | 0 | |
30/07/2021 |
60.53
|
10,500 | 59.37 | 60.71 | 59.81 | 2,000 | 0 | 0.1 | |
29/07/2021 |
59.37
|
11,100 | 59.81 | 59.81 | 59.37 | 2,900 | 1,400 | 0.1 | |
28/07/2021 |
59.81
|
2,500 | 60.71 | 60.71 | 59.81 | 200 | 1,300 | -0.1 | |
27/07/2021 |
60.71
|
1,100 | 60.71 | 60.71 | 58.92 | 0 | 600 | -0.0 | |
26/07/2021 |
60.71
|
4,300 | 60.71 | 60.71 | 60.71 | 0 | 0 | 0 | |
23/07/2021 |
60.71
|
500 | 60.71 | 60.71 | 59.81 | 0 | 0 | 0 | |
22/07/2021 |
60.71
|
12,000 | 59.19 | 60.97 | 58.74 | 3,300 | 600 | 0.2 | |
21/07/2021 |
59.19
|
4,400 | 60.71 | 60.71 | 58.92 | 200 | 2,200 | -0.1 | |
20/07/2021 |
60.71
|
6,000 | 61.06 | 61.15 | 58.03 | 200 | 0 | 0.0 | |
19/07/2021 |
61.06
|
6,600 | 61.15 | 61.15 | 61.06 | 1,400 | 0 | 0.1 | |
16/07/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
16/07/2021 |
61.15
|
11,500 | 60.26 | 61.15 | 59.81 | 3,100 | 500 | 0.2 | |
15/07/2021 |
60.26
|
6,500 | 60.00 | 60.26 | 59.56 | 1,900 | 0 | 0.1 | |
14/07/2021 |
60.00
|
300 | 60.08 | 60.08 | 58.51 | 0 | 0 | 0 | |
13/07/2021 |
60.08
|
2,900 | 59.82 | 60.08 | 56.85 | 800 | 400 | 0.0 | |
12/07/2021 |
59.82
|
6,400 | 60.00 | 60.26 | 59.82 | 2,000 | 100 | 0.1 | |
09/07/2021 |
60.00
|
1,800 | 60.26 | 60.43 | 60.00 | 1,000 | 1,400 | -0.0 | |
08/07/2021 |
60.26
|
10,200 | 60.26 | 60.52 | 59.91 | 3,400 | 1,400 | 0.0 |