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) |
-0.90 | -0.98% | 33,354,900 | -5,273,653 | -487.1 |
90
93.60
90.60
|
2 tháng
(2024-09-23) |
-0.30 | -0.33% | 62,106,200 | -4,878,653 | -448.7 |
90
93.60
90.60
|
3 tháng
(2024-08-26) |
-1.40 | -1.52% | 84,854,200 | -5,362,253 | -488.6 |
88.40
93.60
90.60
|
6 tháng
(2024-05-27) |
0.40 | 0.44% | 199,856,000 | -10,107,540 | -884.0 |
85.20
93.60
90.60
|
12 tháng
(2023-11-28) |
4.80 | 5.59% | 361,794,600 | -12,672,307 | -1,106.5 |
80.30
97.40
90.60
|
24 tháng
(2022-12-05) |
18.63 | 25.88% | 610,112,000 | -17,969,097 | -1,601.6 |
65.20
97.40
90.60
|
36 tháng
(2021-12-08) |
25.90 | 40.03% | 908,917,100 | -17,537,714 | -1,552.3 |
52.50
97.40
90.60
|
60 tháng
(2019-12-19) |
33.89 | 59.75% | 1,531,368,670 | -23,695,059 | -1,801.5 |
37.19
97.40
90.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2022 |
77.90
|
1,146,400 | 78.24 | 78.24 | 76.29 | 111,300 | 432,000 | -29.2 | |
07/02/2022 |
78.24
|
1,620,800 | 75.36 | 78.66 | 75.78 | 914,800 | 430,300 | 44.3 | |
28/01/2022 |
75.36
|
2,055,700 | 77.05 | 77.90 | 75.36 | 477,300 | 864,100 | -35.0 | |
27/01/2022 |
77.05
|
1,732,900 | 80.02 | 80.02 | 76.55 | 309,300 | 983,100 | -61.7 | |
26/01/2022 |
80.02
|
2,523,500 | 81.12 | 81.12 | 78.41 | 1,292,100 | 1,689,600 | -33.2 | |
25/01/2022 |
81.12
|
2,396,600 | 78.75 | 81.29 | 75.36 | 1,131,800 | 535,500 | 57.2 | |
24/01/2022 |
78.75
|
2,728,300 | 75.53 | 79.17 | 74.68 | 758,400 | 289,100 | 43.2 | |
21/01/2022 |
75.53
|
2,502,300 | 73.75 | 76.21 | 72.90 | 640,000 | 278,200 | 32.4 | |
20/01/2022 |
73.75
|
2,794,300 | 72.31 | 74.09 | 70.36 | 1,029,800 | 1,094,900 | -4.9 | |
19/01/2022 |
72.31
|
659,600 | 74.17 | 74.17 | 71.97 | 321,600 | 756,000 | -35.7 | |
18/01/2022 |
74.17
|
1,696,600 | 74.01 | 74.17 | 71.13 | 875,400 | 269,000 | 52.6 | |
17/01/2022 |
74.01
|
1,563,900 | 70.62 | 74.09 | 69.69 | 877,500 | 515,730 | 31.4 | |
14/01/2022 |
70.62
|
1,522,100 | 69.35 | 70.62 | 68.59 | 911,400 | 96,300 | 67.5 | |
13/01/2022 |
69.35
|
2,532,800 | 67.74 | 71.46 | 67.91 | 155,700 | 228,600 | -5.9 | |
12/01/2022 |
67.74
|
1,801,500 | 67.23 | 67.74 | 66.05 | 1,344,600 | 553,100 | 62.7 | |
11/01/2022 |
67.23
|
952,700 | 67.32 | 67.74 | 66.47 | 600,000 | 217,300 | 30.3 | |
10/01/2022 |
67.32
|
1,097,000 | 67.57 | 67.65 | 66.47 | 505,800 | 324,400 | 10.0 | |
07/01/2022 |
67.57
|
966,200 | 66.98 | 67.65 | 66.22 | 285,000 | 344,700 | -4.5 | |
06/01/2022 |
66.98
|
1,215,600 | 66.05 | 67.65 | 65.96 | 355,500 | 522,200 | -12.8 | |
05/01/2022 |
66.05
|
1,603,100 | 66.89 | 68.08 | 66.05 | 260,200 | 383,000 | -9.4 | |
04/01/2022 |
66.89
|
1,133,800 | 66.72 | 67.23 | 66.05 | 376,000 | 419,600 | -3.4 | |
31/12/2021 |
66.72
|
422,000 | 66.38 | 67.06 | 66.38 | 1,300 | 16,100 | -1.2 | |
30/12/2021 |
66.38
|
920,300 | 67.32 | 67.65 | 65.79 | 176,700 | 118,000 | 4.7 | |
29/12/2021 |
67.32
|
440,000 | 67.74 | 67.74 | 66.98 | 165,900 | 93,900 | 5.7 | |
28/12/2021 |
67.74
|
1,168,800 | 67.57 | 68.59 | 66.05 | 316,500 | 231,600 | 6.8 | |
27/12/2021 |
67.57
|
934,100 | 66.47 | 67.99 | 65.96 | 454,000 | 111,100 | 27.3 | |
24/12/2021 |
66.47
|
849,400 | 64.78 | 66.47 | 65.03 | 199,200 | 120,000 | 6.1 | |
23/12/2021 |
64.78
|
1,489,000 | 65.11 | 66.81 | 64.78 | 285,700 | 643,900 | -27.6 | |
22/12/2021: Cổ tức tiền mặt tỉ lệ: 12% Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/276 (Volume + 27.60%, Ratio=0.28) | |||||||||
22/12/2021 |
65.11
|
1,915,300 | 64.83 | 65.88 | 64.86 | 80,900 | 379,000 | -22.9 | |
21/12/2021 |
64.83
|
774,100 | 65.23 | 65.42 | 64.57 | 74,800 | 220,700 | -14.4 | |
20/12/2021 |
65.23
|
736,900 | 63.26 | 65.23 | 64.31 | 286,800 | 223,300 | 6.3 | |
17/12/2021 |
63.26
|
3,475,700 | 64.96 | 65.55 | 63.26 | 1,216,700 | 2,996,400 | -171.8 | |
16/12/2021 |
64.96
|
1,047,100 | 65.49 | 66.08 | 64.31 | 609,100 | 331,200 | 28.0 | |
15/12/2021 |
65.49
|
732,300 | 65.09 | 66.01 | 64.90 | 332,500 | 108,700 | 22.4 | |
14/12/2021 |
65.09
|
862,300 | 65.29 | 65.88 | 64.96 | 354,600 | 341,700 | 1.3 | |
13/12/2021 |
65.29
|
1,038,000 | 65.55 | 66.86 | 65.03 | 396,700 | 606,800 | -18.3 | |
10/12/2021 |
65.55
|
1,881,200 | 65.03 | 67.39 | 65.49 | 249,200 | 729,200 | -48.4 | |
09/12/2021 |
65.03
|
805,400 | 64.70 | 65.16 | 63.78 | 130,100 | 509,900 | -37.2 | |
08/12/2021 |
64.70
|
507,500 | 64.37 | 65.16 | 64.24 | 134,400 | 157,900 | -2.3 | |
07/12/2021 |
64.37
|
820,000 | 62.54 | 65.16 | 63.00 | 540,500 | 212,000 | 32.4 | |
06/12/2021 |
62.54
|
1,008,600 | 64.24 | 65.55 | 62.54 | 80,800 | 188,700 | -10.5 | |
03/12/2021 |
64.24
|
795,900 | 64.96 | 66.08 | 63.91 | 170,900 | 24,900 | 14.5 | |
02/12/2021 |
64.96
|
787,700 | 64.90 | 66.08 | 64.77 | 322,200 | 497,600 | -17.4 | |
01/12/2021 |
64.90
|
551,500 | 64.83 | 66.54 | 64.44 | 84,400 | 207,900 | -12.3 | |
30/11/2021 |
64.83
|
1,336,500 | 66.27 | 68.18 | 64.83 | 263,500 | 267,900 | -0.4 | |
29/11/2021 |
66.27
|
851,000 | 68.83 | 68.83 | 66.21 | 37,000 | 429,200 | -38.5 | |
26/11/2021 |
68.83
|
879,600 | 70.21 | 70.93 | 68.18 | 31,600 | 119,200 | -9.3 | |
25/11/2021 |
70.21
|
1,473,200 | 68.70 | 70.80 | 68.57 | 686,500 | 147,400 | 57.5 | |
24/11/2021 |
68.70
|
1,883,300 | 64.96 | 69.22 | 65.03 | 552,800 | 107,600 | 45.9 | |
23/11/2021 |
64.96
|
549,200 | 64.77 | 64.96 | 64.37 | 335,200 | 20,300 | 31.1 | |
22/11/2021 |
64.77
|
1,017,300 | 63.65 | 64.83 | 63.65 | 380,700 | 47,100 | 32.9 | |
19/11/2021 |
63.65
|
413,000 | 63.59 | 64.18 | 63.65 | 27,900 | 89,800 | -6.0 | |
18/11/2021 |
63.59
|
709,700 | 64.24 | 64.44 | 63.59 | 370,400 | 84,300 | 28.0 | |
17/11/2021 |
64.24
|
788,300 | 63.72 | 64.31 | 63.72 | 410,100 | 60,900 | 34.2 | |
16/11/2021 |
63.72
|
706,300 | 64.05 | 64.57 | 63.59 | 378,200 | 195,400 | 17.9 | |
15/11/2021 |
64.05
|
766,700 | 64.37 | 64.90 | 63.72 | 537,100 | 105,500 | 42.5 | |
12/11/2021 |
64.37
|
614,800 | 64.44 | 64.44 | 63.91 | 420,200 | 18,400 | 39.4 | |
11/11/2021 |
64.44
|
1,115,600 | 63.98 | 65.09 | 63.59 | 369,900 | 250,900 | 11.6 | |
10/11/2021 |
63.98
|
857,100 | 63.65 | 64.37 | 63.46 | 249,200 | 175,300 | 7.2 | |
09/11/2021 |
63.65
|
1,377,600 | 64.37 | 64.64 | 63.59 | 901,400 | 314,200 | 57.8 | |
08/11/2021 |
64.37
|
1,184,200 | 63.91 | 64.50 | 63.91 | 784,800 | 132,200 | 64.0 | |
05/11/2021 |
63.91
|
1,126,300 | 64.50 | 64.90 | 63.59 | 944,200 | 834,700 | 10.9 | |
04/11/2021 |
64.50
|
989,400 | 64.70 | 64.77 | 63.72 | 630,400 | 158,000 | 46.8 | |
03/11/2021 |
64.70
|
1,830,000 | 64.18 | 64.77 | 63.78 | 951,300 | 909,600 | 4.2 | |
02/11/2021 |
64.18
|
808,300 | 63.59 | 64.24 | 63.78 | 371,300 | 163,700 | 20.3 | |
01/11/2021 |
63.59
|
1,057,500 | 64.24 | 64.37 | 63.59 | 602,600 | 205,200 | 38.9 | |
29/10/2021 |
64.24
|
1,263,800 | 64.18 | 64.50 | 63.52 | 825,700 | 155,600 | 65.6 | |
28/10/2021 |
64.18
|
1,772,600 | 63.00 | 64.18 | 63.00 | 1,159,700 | 195,600 | 93.7 | |
27/10/2021 |
63.00
|
1,428,600 | 61.62 | 63.26 | 61.82 | 440,100 | 11,700 | 41.1 | |
26/10/2021 |
61.62
|
632,000 | 61.69 | 62.01 | 61.36 | 63,100 | 252,600 | -17.8 | |
25/10/2021 |
61.69
|
800,600 | 61.82 | 62.87 | 61.69 | 185,500 | 567,600 | -36.1 | |
22/10/2021 |
61.82
|
240,000 | 61.62 | 62.28 | 61.62 | 18,300 | 51,200 | -3.1 | |
21/10/2021 |
61.62
|
1,226,100 | 62.28 | 62.93 | 61.62 | 63,500 | 643,900 | -54.8 | |
20/10/2021 |
62.28
|
1,561,000 | 63.19 | 63.39 | 61.62 | 101,100 | 1,295,100 | -113.6 | |
19/10/2021 |
63.19
|
836,300 | 62.93 | 63.26 | 62.41 | 129,200 | 498,900 | -35.4 | |
18/10/2021 |
62.93
|
1,247,900 | 63.26 | 63.59 | 62.28 | 449,100 | 815,300 | -35.1 | |
15/10/2021 |
63.26
|
731,500 | 63.39 | 63.78 | 63.26 | 532,500 | 310,600 | 21.5 | |
14/10/2021 |
63.39
|
1,784,700 | 63.59 | 63.72 | 62.87 | 902,400 | 737,600 | 15.9 | |
13/10/2021 |
63.59
|
1,426,300 | 63.59 | 64.24 | 63.59 | 757,600 | 1,143,200 | -37.6 | |
12/10/2021 |
63.59
|
761,100 | 63.91 | 64.44 | 63.59 | 476,400 | 380,300 | 9.4 | |
11/10/2021 |
63.91
|
1,096,000 | 63.59 | 64.50 | 63.46 | 252,900 | 384,100 | -8.3 | |
08/10/2021 |
63.59
|
697,000 | 63.46 | 63.59 | 62.67 | 45,400 | 267,300 | -21.4 | |
07/10/2021 |
63.46
|
797,200 | 62.67 | 63.46 | 62.28 | 333,200 | 457,300 | -11.8 | |
06/10/2021 |
62.67
|
691,200 | 62.67 | 62.67 | 62.14 | 160,000 | 230,400 | -6.7 | |
05/10/2021 |
62.67
|
973,700 | 62.01 | 63.00 | 62.34 | 587,000 | 341,200 | 23.5 | |
04/10/2021 |
62.01
|
913,400 | 62.87 | 63.26 | 61.88 | 24,100 | 248,100 | -21.3 | |
01/10/2021 |
62.87
|
1,611,900 | 63.72 | 64.37 | 62.80 | 1,640,548 | 2,545,848 | -87.2 | |
30/09/2021 |
63.72
|
1,199,900 | 64.57 | 64.64 | 63.65 | 150,800 | 950,000 | -77.9 | |
29/09/2021 |
64.57
|
565,000 | 65.03 | 65.23 | 63.91 | 168,700 | 242,800 | -7.2 | |
28/09/2021 |
65.03
|
484,500 | 64.24 | 65.09 | 63.91 | 288,300 | 29,500 | 25.5 | |
27/09/2021 |
64.24
|
465,500 | 65.23 | 65.36 | 64.24 | 263,500 | 127,900 | 13.5 | |
24/09/2021 |
65.23
|
454,700 | 65.23 | 65.42 | 65.09 | 277,000 | 75,100 | 20.1 | |
23/09/2021 |
65.23
|
676,000 | 65.23 | 65.82 | 64.57 | 347,900 | 55,000 | 29.2 | |
22/09/2021 |
65.23
|
362,800 | 64.24 | 65.23 | 64.24 | 619,200 | 31,700 | 55.6 | |
21/09/2021 |
64.24
|
862,000 | 65.29 | 65.42 | 64.24 | 304,600 | 221,000 | 8.4 | |
20/09/2021 |
65.29
|
1,277,900 | 63.72 | 66.21 | 63.78 | 1,307,100 | 191,200 | 106.6 | |
17/09/2021 |
63.72
|
1,002,200 | 64.31 | 64.50 | 63.72 | 138,400 | 701,800 | -54.9 | |
16/09/2021 |
64.31
|
570,400 | 63.65 | 64.83 | 63.91 | 178,200 | 376,600 | -19.4 | |
15/09/2021 |
63.65
|
798,500 | 64.44 | 64.44 | 63.65 | 470,000 | 579,100 | -10.6 | |
14/09/2021 |
64.44
|
1,230,500 | 64.31 | 64.57 | 63.59 | 752,400 | 2,479,000 | -178.0 |