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) |
3.80 | 4.92% | 11,692,900 | 183,799 | 14.5 |
72.90
81
81
|
2 tháng
(2024-07-22) |
2.50 | 3.18% | 27,854,400 | 195,307 | 13.7 |
69.50
81
81
|
3 tháng
(2024-06-26) |
-6 | -6.90% | 47,045,300 | -622,633 | -57.6 |
69.50
89.50
81
|
6 tháng
(2024-03-25) |
-2.30 | -2.76% | 108,716,800 | -859,154 | -74.7 |
68.20
92
81
|
12 tháng
(2023-09-25) |
32.10 | 65.64% | 237,561,900 | -4,783,029 | -327.2 |
40
94.10
81
|
24 tháng
(2022-09-30) |
37.51 | 86.23% | 368,296,831 | -16,452,619 | -695.3 |
19.01
94.10
81
|
36 tháng
(2021-10-05) |
13.91 | 20.74% | 430,462,000 | -16,579,949 | -704.5 |
19.01
94.10
81
|
60 tháng
(2019-10-16) |
22.46 | 38.36% | 495,488,856 | -17,278,484 | -709.6 |
19.01
94.10
81
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/10/2021 |
66.36
|
86,000 | 66.68 | 66.77 | 66.20 | 0 | 0 | 0 | |
08/10/2021 |
66.68
|
116,400 | 67.17 | 67.17 | 66.44 | 20,452 | 8,300 | 1.0 | |
07/10/2021 |
67.17
|
159,900 | 67.25 | 67.25 | 66.93 | 21,000 | 4,400 | 1.4 | |
06/10/2021 |
67.25
|
134,300 | 67.09 | 67.41 | 66.68 | 32,146 | 600 | 2.6 | |
05/10/2021 |
67.09
|
144,648 | 66.68 | 67.17 | 66.36 | 200 | 10,500 | -0.9 | |
04/10/2021 |
66.68
|
332,064 | 64.84 | 67.01 | 64.92 | 9,008 | 2,900 | 0.5 | |
01/10/2021 |
64.84
|
108,846 | 65.24 | 65.72 | 64.68 | 3,004 | 15,185 | -1.0 | |
30/09/2021 |
65.24
|
88,016 | 64.68 | 65.40 | 64.84 | 17,300 | 349 | 1.4 | |
29/09/2021 |
64.68
|
39,261 | 65.00 | 65.00 | 64.68 | 900 | 200 | 0.1 | |
28/09/2021 |
65.00
|
36,942 | 65.00 | 65.32 | 56.17 | 18,501 | 79 | 1.5 | |
27/09/2021 |
65.00
|
44,366 | 65.16 | 65.80 | 64.68 | 4,908 | 400 | 0.4 | |
24/09/2021 |
65.16
|
43,985 | 65.64 | 65.80 | 65.00 | 4,018 | 80 | 0.3 | |
23/09/2021 |
65.64
|
161,746 | 65.40 | 74.63 | 64.92 | 82,000 | 106,828 | -2.0 | |
22/09/2021 |
65.40
|
200,805 | 65.24 | 65.80 | 55.77 | 21,300 | 23,625 | -0.2 | |
21/09/2021 |
65.24
|
138,513 | 65.88 | 65.88 | 64.20 | 2,100 | 43,700 | -3.4 | |
20/09/2021 |
65.88
|
85,610 | 65.96 | 75.59 | 65.72 | 24,200 | 13,600 | 0.9 | |
17/09/2021 |
65.96
|
63,446 | 66.20 | 75.43 | 65.48 | 31,007 | 100 | 2.5 | |
16/09/2021 |
66.20
|
66,160 | 65.40 | 66.20 | 65.08 | 25,000 | 1,700 | 1.9 | |
15/09/2021 |
65.40
|
60,100 | 65.80 | 65.80 | 64.76 | 0 | 0 | 0 | |
14/09/2021 |
65.80
|
126,736 | 66.12 | 66.20 | 65.16 | 40,200 | 17,517 | 1.9 | |
13/09/2021 |
66.12
|
113,300 | 67.01 | 67.01 | 65.96 | 47,500 | 19,217 | 2.3 | |
10/09/2021 |
67.01
|
131,755 | 67.73 | 77.76 | 66.52 | 8,500 | 47 | 0.7 | |
09/09/2021 |
67.73
|
93,174 | 67.81 | 67.89 | 67.41 | 41,300 | 2,100 | 3.3 | |
08/09/2021 |
67.81
|
89,648 | 68.37 | 68.37 | 67.41 | 49,600 | 16,400 | 2.8 | |
07/09/2021 |
68.37
|
249,143 | 67.01 | 69.57 | 56.98 | 70,750 | 3,409 | 5.7 | |
06/09/2021 |
67.01
|
172,700 | 65.56 | 67.25 | 65.56 | 46,324 | 19,844 | 2.2 | |
01/09/2021 |
65.56
|
60,400 | 65.40 | 65.64 | 64.84 | 37,300 | 800 | 3.0 | |
31/08/2021 |
65.40
|
98,830 | 65.72 | 65.96 | 65.00 | 29,366 | 21,074 | 0.7 | |
30/08/2021 |
65.72
|
103,974 | 65.80 | 65.96 | 64.92 | 38,430 | 900 | 3.1 | |
27/08/2021 |
65.80
|
95,979 | 65.40 | 65.80 | 63.39 | 47,010 | 300 | 3.8 | |
26/08/2021 |
65.40
|
94,567 | 65.80 | 66.20 | 64.60 | 40,330 | 15,720 | 2.0 | |
25/08/2021 |
65.80
|
138,935 | 64.04 | 65.96 | 63.80 | 42,448 | 37,600 | 0.4 | |
24/08/2021 |
64.04
|
137,189 | 63.64 | 64.20 | 63.64 | 3,210 | 819 | 0.2 | |
23/08/2021 |
63.64
|
169,158 | 64.28 | 64.36 | 63.39 | 57,300 | 4,028 | 4.3 | |
20/08/2021 |
64.28
|
361,800 | 65.80 | 66.04 | 64.04 | 45,700 | 900 | 3.6 | |
19/08/2021 |
65.80
|
251,200 | 66.04 | 66.52 | 65.64 | 44,800 | 130,124 | -7.0 | |
18/08/2021 |
66.04
|
357,600 | 67.41 | 67.41 | 65.56 | 28,556 | 67,366 | -3.2 | |
17/08/2021 |
67.41
|
305,800 | 68.05 | 68.21 | 66.93 | 9,256 | 94,811 | -7.2 | |
16/08/2021 |
68.05
|
220,400 | 68.37 | 68.61 | 67.81 | 5,600 | 34,600 | -2.5 | |
13/08/2021 |
68.37
|
127,400 | 69.01 | 69.01 | 68.21 | 65,165 | 42,441 | 1.9 | |
12/08/2021 |
69.01
|
118,700 | 69.89 | 69.89 | 68.93 | 35,700 | 300 | 3.0 | |
11/08/2021 |
69.89
|
285,729 | 68.85 | 70.22 | 68.21 | 19,129 | 8,941 | 0.9 | |
10/08/2021 |
68.85
|
201,294 | 69.01 | 69.25 | 67.81 | 15,400 | 6,000 | 0.8 | |
09/08/2021 |
69.01
|
218,683 | 67.97 | 70.54 | 67.73 | 31,600 | 8,949 | 1.9 | |
06/08/2021 |
67.97
|
236,400 | 68.85 | 68.93 | 67.81 | 2,481 | 12,600 | -0.9 | |
05/08/2021 |
68.85
|
228,100 | 69.33 | 69.33 | 68.21 | 4,100 | 8,600 | -0.4 | |
04/08/2021 |
69.33
|
220,000 | 69.65 | 69.73 | 69.09 | 29,800 | 27,300 | 0.2 | |
03/08/2021 |
69.65
|
242,000 | 69.89 | 70.54 | 69.09 | 29,860 | 24,200 | 0.5 | |
02/08/2021 |
69.89
|
247,400 | 70.94 | 70.94 | 68.21 | 67,329 | 33,900 | 2.9 | |
30/07/2021 |
70.94
|
217,700 | 70.38 | 71.82 | 69.81 | 77,200 | 23,300 | 4.7 | |
29/07/2021 |
70.38
|
184,700 | 72.30 | 72.30 | 70.30 | 53,425 | 72,900 | -1.7 | |
28/07/2021 |
72.30
|
243,500 | 71.42 | 72.86 | 71.26 | 62,700 | 21,800 | 3.7 | |
27/07/2021 |
71.42
|
512,500 | 67.81 | 71.74 | 67.73 | 31,330 | 98,020 | -5.9 | |
26/07/2021 |
67.81
|
287,738 | 66.60 | 68.13 | 66.36 | 67,200 | 55,100 | 1.0 | |
23/07/2021 |
66.60
|
135,926 | 67.01 | 67.41 | 66.52 | 61,807 | 21,000 | 3.4 | |
22/07/2021 |
67.01
|
167,749 | 66.93 | 67.17 | 66.68 | 78,449 | 21,900 | 4.7 | |
21/07/2021 |
66.93
|
137,974 | 67.01 | 67.09 | 66.60 | 77,600 | 11,100 | 5.5 | |
20/07/2021 |
67.01
|
206,000 | 66.28 | 67.17 | 65.80 | 102,753 | 29,700 | 6.1 | |
19/07/2021 |
66.28
|
209,100 | 66.12 | 67.33 | 65.24 | 66,482 | 11,020 | 4.6 | |
16/07/2021 |
66.12
|
166,700 | 63.64 | 66.60 | 63.80 | 46,620 | 7,523 | 3.2 | |
15/07/2021 |
63.64
|
38,900 | 63.07 | 63.64 | 62.59 | 12,700 | 100 | 1.0 | |
14/07/2021 |
63.07
|
73,400 | 64.20 | 64.20 | 61.79 | 20,300 | 34,600 | -1.1 | |
13/07/2021 |
64.20
|
79,893 | 64.36 | 64.36 | 62.43 | 43,800 | 0 | 3.5 | |
12/07/2021 |
64.36
|
209,019 | 65.80 | 65.80 | 62.43 | 58,540 | 20,462 | 3.0 | |
09/07/2021 |
65.80
|
93,772 | 65.64 | 66.36 | 64.84 | 64,752 | 7,400 | 4.7 | |
08/07/2021 |
65.64
|
93,349 | 65.96 | 66.12 | 65.56 | 25,700 | 16,960 | 0.7 | |
07/07/2021 |
65.96
|
189,632 | 66.60 | 66.60 | 65.00 | 53,411 | 45,500 | 0.6 | |
06/07/2021 |
66.60
|
232,643 | 67.25 | 67.73 | 66.60 | 66,000 | 77,800 | -1.0 | |
05/07/2021 |
67.25
|
348,653 | 66.44 | 67.65 | 66.44 | 122,500 | 16,400 | 8.8 | |
02/07/2021 |
66.44
|
176,186 | 65.96 | 67.41 | 65.96 | 78,408 | 6,600 | 6.0 | |
01/07/2021 |
65.96
|
78,168 | 66.12 | 66.44 | 65.80 | 42,120 | 4,000 | 3.1 | |
30/06/2021 |
66.12
|
68,435 | 65.88 | 66.60 | 65.72 | 21,618 | 6,505 | 1.2 | |
29/06/2021 |
65.88
|
85,665 | 65.88 | 66.04 | 65.80 | 26,600 | 5,500 | 1.7 | |
28/06/2021 |
65.88
|
87,976 | 66.44 | 66.60 | 65.80 | 23,300 | 9,172 | 1.2 | |
25/06/2021 |
66.44
|
114,003 | 66.44 | 66.52 | 65.80 | 64,200 | 900 | 5.2 | |
24/06/2021 |
66.44
|
72,693 | 66.52 | 67.41 | 66.12 | 6,070 | 9,600 | -0.3 | |
23/06/2021 |
66.52
|
116,847 | 67.33 | 67.73 | 66.28 | 10,900 | 4,500 | 0.5 | |
22/06/2021 |
67.33
|
255,950 | 65.64 | 67.49 | 56.09 | 132,925 | 10,000 | 10.3 | |
21/06/2021 |
65.64
|
470,700 | 66.60 | 67.65 | 65.32 | 151,900 | 18,900 | 0 | |
18/06/2021: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/247 (Volume + 24.70%, Ratio=0.25) | |||||||||
18/06/2021 |
66.60
|
495,144 | 64.73 | 71.42 | 66.36 | 3,620 | 13,000 | -0.8 | |
17/06/2021 |
64.74
|
471,600 | 65.05 | 65.31 | 55.16 | 359,100 | 16,600 | 35.1 | |
16/06/2021 |
65.05
|
154,571 | 64.99 | 65.31 | 64.67 | 86,900 | 10,400 | 7.8 | |
15/06/2021 |
64.99
|
208,857 | 65.63 | 65.69 | 63.41 | 93,600 | 100 | 9.6 | |
14/06/2021 |
65.63
|
211,832 | 65.25 | 66.26 | 55.23 | 67,300 | 1,000 | 6.9 | |
11/06/2021 |
65.25
|
402,066 | 62.14 | 65.63 | 62.14 | 132,523 | 10,200 | 12.6 | |
10/06/2021 |
62.14
|
218,679 | 60.81 | 62.46 | 61.50 | 50,300 | 2,800 | 4.7 | |
09/06/2021 |
60.81
|
159,447 | 61.50 | 71.84 | 59.92 | 1,300 | 7,400 | -0.6 | |
08/06/2021 |
61.50
|
456,328 | 62.65 | 63.41 | 60.24 | 352,800 | 29,200 | 31.9 | |
07/06/2021 |
62.65
|
577,161 | 61.57 | 62.77 | 60.74 | 339,900 | 32,300 | 30.1 | |
04/06/2021 |
61.57
|
617,628 | 59.67 | 61.76 | 50.60 | 303,300 | 24,800 | 26.7 | |
03/06/2021 |
59.67
|
334,801 | 58.84 | 59.73 | 58.78 | 138,300 | 723,461 | -54.7 | |
02/06/2021 |
58.84
|
333,593 | 57.64 | 59.16 | 56.43 | 76,490 | 16,200 | 5.6 | |
01/06/2021 |
57.64
|
158,010 | 57.70 | 65.69 | 56.30 | 17,600 | 2,500 | 1.4 | |
31/05/2021 |
57.70
|
277,033 | 58.02 | 58.33 | 56.43 | 67,000 | 9,000 | 5.2 | |
28/05/2021 |
58.02
|
236,600 | 58.71 | 58.97 | 57.07 | 7,910 | 700 | 0.7 | |
27/05/2021 |
58.71
|
250,891 | 59.03 | 59.86 | 50.53 | 98,276 | 81,200 | 1.6 | |
26/05/2021 |
59.03
|
378,372 | 59.41 | 60.30 | 58.02 | 113,420 | 89,300 | 2.3 | |
25/05/2021 |
59.41
|
598,251 | 57.57 | 60.24 | 57.51 | 195,100 | 41,500 | 14.3 | |
24/05/2021 |
57.57
|
360,300 | 55.16 | 57.57 | 55.23 | 121,200 | 10,900 | 9.8 | |
21/05/2021 |
55.16
|
225,232 | 54.28 | 55.80 | 54.34 | 70,500 | 15,724 | 4.8 |