Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-3.80 | -4.94% | 31,792,400 | -1,248,511 | -104.0 |
72.60
77.35
73.10
|
2 tháng
(2024-07-22) |
3.03 | 4.32% | 62,113,900 | 241,228 | 17.5 |
69.62
77.35
73.10
|
3 tháng
(2024-06-20) |
2.12 | 2.98% | 84,669,700 | -2,003,052 | -155.9 |
69.43
77.35
73.10
|
6 tháng
(2024-03-22) |
-0.16 | -0.21% | 157,968,000 | -11,421,397 | -889.8 |
66.89
77.35
73.10
|
12 tháng
(2023-09-25) |
-8.35 | -10.25% | 259,337,900 | -23,083,042 | -1,786.1 |
66.89
83.27
73.10
|
24 tháng
(2022-09-29) |
-3.75 | -4.88% | 358,578,900 | -24,346,981 | -1,879.7 |
66.89
87.61
73.10
|
36 tháng
(2021-10-04) |
-1 | -1.35% | 616,987,800 | -14,167,425 | -617.5 |
65.55
95.47
73.10
|
60 tháng
(2019-10-15) |
6.47 | 9.71% | 1,008,419,440 | -35,439,195 | -2,206.1 |
35.49
95.47
73.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
73.10
|
777,600 | 73.30 | 73.50 | 72.90 | 12,517 | 30,347 | -1.3 | |
17/09/2024 |
72.70
|
764,100 | 72.60 | 73.20 | 72.30 | 6,050 | 31,355 | -1.8 | |
16/09/2024 |
72.60
|
1,863,200 | 74 | 74 | 72.60 | 0 | 0 | 0 | |
13/09/2024: Cổ tức tiền mặt tỉ lệ: 60% Thưởng cổ phiếu / Chia tách cổ phiếu: 50/1 (Volume + 2%, Ratio=0.02) | |||||||||
13/09/2024 |
74.30
|
2,093,200 | 76.10 | 76.10 | 74.20 | 231,730 | 314,034 | -6.2 | |
12/09/2024 |
76.08
|
1,759,000 | 76.26 | 76.62 | 75.90 | 179,300 | 84,354 | 8.0 | |
11/09/2024 |
76.08
|
1,490,200 | 76.44 | 76.44 | 75.53 | 48,700 | 249,927 | -16.8 | |
10/09/2024 |
76.53
|
1,905,500 | 76.99 | 77.53 | 75.99 | 40,000 | 328,143 | -24.3 | |
09/09/2024 |
77.08
|
1,968,200 | 76.26 | 77.72 | 76.17 | 61,300 | 274,000 | -18.0 | |
06/09/2024 |
76.53
|
877,900 | 76.90 | 76.90 | 76.26 | 65,320 | 12,300 | 4.5 | |
05/09/2024 |
75.81
|
900,300 | 76.81 | 77.17 | 75.81 | 29,100 | 107,355 | -6.5 | |
04/09/2024 |
76.35
|
1,377,600 | 75.53 | 76.81 | 75.44 | 165,500 | 178,120 | -1.0 | |
30/08/2024 |
75.81
|
958,100 | 76.17 | 76.44 | 75.81 | 21,768 | 505,902 | -40.4 | |
29/08/2024 |
75.90
|
907,700 | 76.26 | 76.53 | 75.90 | 107,700 | 157,656 | -4.1 | |
28/08/2024 |
76.26
|
845,500 | 75.81 | 76.62 | 75.81 | 106,800 | 68,877 | 3.2 | |
27/08/2024 |
75.99
|
1,795,300 | 76.90 | 76.90 | 75.53 | 246,400 | 53,858 | 16.0 | |
26/08/2024 |
76.62
|
1,215,500 | 77.53 | 77.63 | 76.35 | 185,300 | 124,600 | 5.2 | |
23/08/2024 |
77.08
|
891,400 | 77.08 | 77.72 | 76.99 | 93,500 | 55,100 | 3.3 | |
22/08/2024 |
76.90
|
1,300,200 | 77.63 | 77.72 | 76.72 | 27,616 | 130,345 | -8.7 | |
21/08/2024 |
77.35
|
2,170,800 | 76.90 | 77.81 | 76.81 | 34,200 | 149,603 | -9.8 | |
20/08/2024 |
76.90
|
2,910,000 | 77.53 | 78.35 | 76.90 | 7,600 | 499,700 | -41.8 | |
19/08/2024 |
76.90
|
3,021,100 | 75.26 | 77.08 | 75.17 | 487,000 | 50,336 | 36.7 | |
16/08/2024 |
75.17
|
2,313,100 | 74.26 | 75.62 | 73.71 | 273,300 | 306,780 | -2.8 | |
15/08/2024 |
73.89
|
1,248,000 | 74.62 | 75.26 | 73.89 | 203,100 | 50,135 | 12.6 | |
14/08/2024 |
74.62
|
2,298,800 | 74.53 | 75.81 | 74.44 | 457,700 | 253,638 | 16.9 | |
13/08/2024 |
74.17
|
1,731,900 | 74.90 | 74.90 | 73.80 | 452,000 | 213,800 | 19.5 | |
12/08/2024 |
75.08
|
1,889,500 | 74.26 | 75.81 | 73.89 | 319,800 | 164,535 | 12.8 | |
09/08/2024 |
74.26
|
1,243,900 | 74.62 | 74.80 | 73.62 | 204,500 | 167,301 | 3.0 | |
08/08/2024 |
74.35
|
3,931,000 | 72.26 | 74.99 | 71.80 | 909,500 | 254,500 | 53.1 | |
07/08/2024 |
72.26
|
1,832,200 | 70.62 | 72.35 | 70.62 | 198,600 | 8,620 | 15.0 | |
06/08/2024 |
70.34
|
888,700 | 69.89 | 70.98 | 69.62 | 20,400 | 118,122 | -7.6 | |
05/08/2024 |
69.62
|
2,101,300 | 70.98 | 71.44 | 69.53 | 107,200 | 145,140 | -3.0 | |
02/08/2024 |
71.80
|
1,395,600 | 71.07 | 71.80 | 70.80 | 8,800 | 135,200 | -9.9 | |
01/08/2024 |
71.80
|
1,422,900 | 72.89 | 73.80 | 71.62 | 23,620 | 27,500 | -0.3 | |
31/07/2024 |
72.71
|
3,188,600 | 70.44 | 73.26 | 70.44 | 126,702 | 37,700 | 7.0 | |
30/07/2024 |
70.25
|
631,600 | 70.07 | 70.25 | 69.89 | 8,300 | 112,700 | -8.0 | |
29/07/2024 |
70.07
|
362,200 | 70.53 | 70.53 | 70.07 | 10,200 | 25,300 | -1.2 | |
26/07/2024 |
70.25
|
545,800 | 69.71 | 70.25 | 69.62 | 5,900 | 8,052 | -0.2 | |
25/07/2024 |
69.89
|
490,600 | 69.98 | 70.07 | 69.53 | 4,100 | 8,800 | -0.4 | |
24/07/2024 |
70.07
|
1,006,200 | 69.80 | 70.44 | 69.43 | 142,800 | 6,700 | 10.4 | |
23/07/2024 |
69.89
|
656,800 | 70.16 | 70.34 | 69.89 | 120,600 | 25,700 | 7.3 | |
22/07/2024 |
70.07
|
1,142,800 | 70.80 | 70.80 | 69.71 | 13,440 | 50,600 | -2.9 | |
19/07/2024 |
70.80
|
663,300 | 71.07 | 71.35 | 70.71 | 3,952 | 65,456 | -4.8 | |
18/07/2024 |
71.07
|
1,131,900 | 71.07 | 71.53 | 70.80 | 134,000 | 139,922 | -0.4 | |
17/07/2024 |
70.98
|
1,573,000 | 71.71 | 71.71 | 70.16 | 261,600 | 72,900 | 14.8 | |
16/07/2024 |
71.26
|
907,800 | 71.89 | 71.98 | 71.26 | 145,600 | 178,600 | -2.5 | |
15/07/2024 |
71.26
|
1,208,600 | 71.89 | 72.26 | 71.26 | 29,100 | 23,722 | 0.4 | |
12/07/2024 |
70.98
|
1,232,700 | 71.62 | 72.71 | 70.71 | 6,600 | 479,549 | -36.9 | |
11/07/2024 |
71.16
|
728,000 | 71.53 | 71.80 | 71.16 | 0 | 0 | 0 | |
10/07/2024 |
71.44
|
1,121,400 | 72.07 | 72.53 | 71.44 | 26,000 | 111,088 | -6.7 | |
09/07/2024 |
71.89
|
1,535,400 | 71.89 | 71.89 | 71.35 | 54,800 | 35,011 | 1.6 | |
08/07/2024 |
71.62
|
793,300 | 71.62 | 71.98 | 71.44 | 12,200 | 118,789 | -8.4 | |
05/07/2024 |
71.53
|
752,100 | 71.44 | 72.17 | 71.35 | 28,400 | 55,934 | -2.2 | |
04/07/2024 |
71.16
|
1,165,700 | 71.35 | 72.53 | 71.16 | 72,200 | 300,180 | -17.8 | |
03/07/2024 |
71.16
|
640,700 | 71.44 | 71.44 | 70.98 | 19,700 | 52,900 | -2.6 | |
02/07/2024 |
71.16
|
876,400 | 70.98 | 71.26 | 70.62 | 10,500 | 130,200 | -9.3 | |
01/07/2024 |
70.71
|
792,100 | 69.80 | 70.71 | 69.71 | 38,200 | 49,900 | -0.9 | |
28/06/2024 |
69.71
|
660,200 | 69.71 | 70.25 | 69.62 | 70,800 | 138,189 | -5.2 | |
27/06/2024 |
69.62
|
1,010,000 | 69.71 | 70.80 | 69.62 | 7,400 | 316,887 | -23.7 | |
26/06/2024 |
69.62
|
1,133,800 | 69.62 | 69.98 | 69.25 | 110,040 | 332,417 | -17.0 | |
25/06/2024 |
69.43
|
1,018,000 | 69.71 | 70.25 | 69.43 | 116,710 | 623,756 | -38.8 | |
24/06/2024 |
69.62
|
1,726,600 | 70.89 | 71.35 | 69.53 | 33,300 | 47,114 | -1.1 | |
21/06/2024 |
70.89
|
1,053,300 | 71.16 | 71.89 | 70.89 | 22,300 | 75,915 | -4.2 | |
20/06/2024 |
70.98
|
831,500 | 71.62 | 71.80 | 70.98 | 43,800 | 143,053 | -7.8 | |
19/06/2024 |
71.16
|
994,100 | 71.16 | 71.71 | 70.89 | 41,500 | 216,147 | -13.7 | |
18/06/2024 |
70.98
|
938,200 | 70.98 | 71.89 | 70.98 | 14,700 | 159,800 | -11.4 | |
17/06/2024 |
70.62
|
1,251,500 | 71.89 | 72.17 | 70.62 | 7,200 | 11,200 | -0.3 | |
14/06/2024 |
71.89
|
2,277,200 | 72.98 | 73.35 | 71.89 | 41,500 | 62,500 | -1.6 | |
13/06/2024 |
72.98
|
1,403,600 | 73.71 | 73.71 | 72.98 | 0 | 0 | 0 | |
12/06/2024 |
73.17
|
1,336,700 | 73.26 | 73.71 | 72.89 | 43,594 | 223,400 | -14.5 | |
11/06/2024 |
73.08
|
2,392,700 | 73.44 | 74.26 | 73.08 | 15,800 | 290,220 | -22.0 | |
10/06/2024 |
73.08
|
1,115,800 | 73.53 | 73.71 | 73.08 | 87,588 | 381,580 | -23.6 | |
07/06/2024 |
73.08
|
874,000 | 73.26 | 73.71 | 73.08 | 9,700 | 333,667 | -26.0 | |
06/06/2024 |
73.08
|
1,056,200 | 74.17 | 74.17 | 72.98 | 2,984 | 232,704 | -18.5 | |
05/06/2024 |
73.35
|
1,781,200 | 73.62 | 74.80 | 73.35 | 80,600 | 205,454 | -10.0 | |
04/06/2024 |
73.53
|
1,515,300 | 73.17 | 74.53 | 73.08 | 53,700 | 310,500 | -20.8 | |
03/06/2024 |
73.17
|
1,706,000 | 73.62 | 74.35 | 73.17 | 42,300 | 474,959 | -34.8 | |
31/05/2024 |
72.89
|
1,429,500 | 74.17 | 74.35 | 72.89 | 12,700 | 332,993 | -25.8 | |
30/05/2024 |
73.80
|
2,355,400 | 74.53 | 74.90 | 72.89 | 135,100 | 469,225 | -27.1 | |
29/05/2024 |
74.80
|
3,691,900 | 75.53 | 76.90 | 73.80 | 48,040 | 321,649 | -22.8 | |
28/05/2024 |
74.53
|
2,232,700 | 74.62 | 74.99 | 73.71 | 205,600 | 347,913 | -11.6 | |
27/05/2024 |
73.71
|
2,133,900 | 71.89 | 73.99 | 71.07 | 40,453 | 385,166 | -27.5 | |
24/05/2024 |
71.89
|
2,572,800 | 73.26 | 74.17 | 70.80 | 108,900 | 294,642 | -14.8 | |
23/05/2024 |
72.71
|
3,989,500 | 69.71 | 72.71 | 69.53 | 147,900 | 629,960 | -37.9 | |
22/05/2024 |
69.71
|
832,300 | 70.34 | 70.34 | 69.62 | 7,800 | 26,337 | -1.4 | |
21/05/2024 |
69.80
|
1,696,800 | 69.34 | 70.62 | 69.16 | 5,600 | 241,578 | -18.1 | |
20/05/2024 |
69.16
|
1,110,600 | 69.25 | 69.89 | 69.16 | 101,200 | 313,954 | -16.2 | |
17/05/2024 |
68.89
|
965,100 | 69.34 | 69.34 | 68.71 | 9,400 | 442,602 | -32.8 | |
16/05/2024 |
69.07
|
1,116,700 | 69.16 | 69.62 | 69.07 | 45,800 | 246,739 | -15.3 | |
15/05/2024 |
68.71
|
883,300 | 68.43 | 68.98 | 68.16 | 21,300 | 313,770 | -21.9 | |
14/05/2024 |
68.43
|
785,300 | 68.71 | 69.07 | 68.16 | 52,100 | 508,577 | -34.3 | |
13/05/2024 |
68.43
|
630,700 | 69.07 | 69.25 | 68.25 | 46,560 | 319,198 | -20.5 | |
10/05/2024 |
68.71
|
650,900 | 69.43 | 69.89 | 68.16 | 16,811 | 152,437 | -10.3 | |
09/05/2024 |
69.25
|
772,400 | 70.53 | 70.53 | 69.25 | 32,300 | 15,500 | 1.3 | |
08/05/2024 |
70.44
|
1,383,100 | 69.53 | 70.62 | 68.43 | 4,000 | 157,400 | -11.8 | |
07/05/2024 |
69.43
|
1,496,500 | 68.62 | 69.43 | 67.98 | 27,500 | 153,520 | -9.5 | |
06/05/2024 |
68.07
|
890,300 | 67.80 | 68.43 | 67.80 | 68,800 | 109,000 | -3.0 | |
03/05/2024 |
67.52
|
514,700 | 67.43 | 67.89 | 67.25 | 14,500 | 10,100 | 0.3 | |
02/05/2024 |
67.25
|
692,000 | 66.43 | 67.61 | 66.43 | 66,100 | 238,284 | -12.7 | |
26/04/2024 |
66.89
|
774,000 | 67.25 | 67.52 | 66.89 | 56,300 | 199,700 | -10.6 | |
25/04/2024 |
67.34
|
788,500 | 67.89 | 68.16 | 67.34 | 14,900 | 555,600 | -40.2 |