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) |
-3.30 | -5.35% | 21,014,800 | 313,023 | 17.4 |
57.80
61.80
58.40
|
2 tháng
(2024-07-22) |
-1 | -1.68% | 44,565,500 | 1,607,097 | 93.3 |
56.80
61.80
58.40
|
3 tháng
(2024-06-20) |
-3.90 | -6.26% | 72,568,200 | 1,797,251 | 99.7 |
56.80
62.50
58.40
|
6 tháng
(2024-03-22) |
0.77 | 1.33% | 197,295,361 | 9,697,064 | 563.2 |
50.18
63.80
58.40
|
12 tháng
(2023-09-25) |
16.47 | 39.27% | 544,019,434 | 38,676,587 | 2,037.1 |
39.99
63.80
58.40
|
24 tháng
(2022-09-29) |
15.94 | 37.54% | 1,339,351,040 | 71,588,606 | 3,356.0 |
22.47
63.80
58.40
|
36 tháng
(2021-10-04) |
19.69 | 50.88% | 2,161,355,918 | 77,364,610 | 3,778.8 |
22.47
70.92
58.40
|
60 tháng
(2019-10-15) |
46.05 | 372.77% | 2,924,184,455 | 76,577,411 | 3,755.0 |
11.17
70.92
58.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
58.40
|
892,700 | 57 | 58.80 | 52.40 | 325,400 | 92,000 | 9.2 | |
17/09/2024 |
58.20
|
845,500 | 57.80 | 58.40 | 57.70 | 174,709 | 207,900 | -1.9 | |
16/09/2024 |
57.80
|
646,900 | 58.40 | 58.40 | 57.80 | 110,000 | 187,000 | -4.5 | |
13/09/2024 |
58.40
|
601,700 | 58.10 | 58.60 | 57.90 | 165,000 | 29,600 | 7.9 | |
12/09/2024 |
58.30
|
512,600 | 58.20 | 58.40 | 57.80 | 100,000 | 88,230 | 0.7 | |
11/09/2024 |
58.20
|
931,100 | 58.50 | 58.50 | 57.60 | 79,700 | 30,750 | 2.9 | |
10/09/2024 |
58.60
|
783,900 | 59 | 59.10 | 58 | 232,200 | 13,500 | 12.8 | |
09/09/2024 |
59
|
905,900 | 58.70 | 59 | 57.90 | 291,700 | 161,600 | 7.8 | |
06/09/2024 |
58.70
|
925,000 | 58.90 | 58.90 | 58.10 | 140,300 | 31,200 | 6.4 | |
05/09/2024 |
59
|
1,542,500 | 60 | 60 | 58.40 | 258,600 | 359,500 | -6.0 | |
04/09/2024 |
60.20
|
936,000 | 60.20 | 60.20 | 59.50 | 151,106 | 110,100 | 2.5 | |
30/08/2024 |
60.60
|
737,100 | 60.80 | 61 | 60.30 | 266,822 | 86,200 | 11.0 | |
29/08/2024 |
60.80
|
641,300 | 61 | 61 | 60.30 | 205,000 | 9,000 | 11.9 | |
28/08/2024 |
60.90
|
725,200 | 61 | 61 | 60.20 | 175,007 | 124,200 | 3.1 | |
27/08/2024 |
61
|
964,600 | 60.60 | 61 | 60.10 | 234,416 | 139,900 | 5.8 | |
26/08/2024 |
60.70
|
849,400 | 61.50 | 62 | 60.70 | 200,100 | 118,700 | 4.9 | |
23/08/2024 |
61.50
|
1,434,400 | 60.60 | 61.80 | 60.50 | 344,719 | 340,400 | 0.4 | |
22/08/2024 |
60.60
|
1,297,900 | 61.70 | 61.80 | 60.60 | 31,000 | 479,000 | -27.3 | |
21/08/2024 |
61.70
|
1,226,400 | 61.80 | 62 | 61.20 | 136,700 | 202,200 | -4.0 | |
20/08/2024 |
61.80
|
1,383,600 | 61 | 62 | 61 | 310,400 | 300,603 | 0.7 | |
19/08/2024 |
61.70
|
2,231,100 | 60 | 62.60 | 60 | 48,700 | 480,973 | -26.8 | |
16/08/2024 |
60.90
|
1,578,100 | 59.20 | 61 | 58.70 | 80,400 | 189,000 | -6.5 | |
15/08/2024 |
59
|
1,322,300 | 59.10 | 59.40 | 58.20 | 319,500 | 204,200 | 6.8 | |
14/08/2024 |
59.40
|
854,300 | 60 | 60.20 | 59.30 | 100,011 | 169,500 | -4.2 | |
13/08/2024 |
60
|
1,069,700 | 60.30 | 60.40 | 59.20 | 205,700 | 158,300 | 2.9 | |
12/08/2024 |
60.30
|
832,600 | 59.80 | 60.40 | 59.20 | 174,200 | 63,000 | 6.7 | |
09/08/2024 |
59.80
|
1,257,300 | 59.20 | 59.90 | 58.70 | 211,507 | 163,500 | 2.9 | |
08/08/2024 |
59.20
|
729,800 | 59 | 59.20 | 58.30 | 219,100 | 9,400 | 12.4 | |
07/08/2024 |
59
|
1,406,400 | 58.60 | 59.10 | 57.90 | 335,800 | 325,900 | 0.7 | |
06/08/2024 |
59
|
1,419,200 | 56.50 | 59 | 56.40 | 396,900 | 17,600 | 22.1 | |
05/08/2024 |
56.80
|
2,032,300 | 58 | 58.10 | 56.60 | 161,733 | 13,600 | 8.4 | |
02/08/2024 |
58.40
|
1,213,900 | 57.10 | 58.40 | 56.60 | 228,337 | 4,200 | 13.0 | |
01/08/2024 |
57.20
|
1,244,900 | 59 | 59.10 | 56.80 | 291,600 | 103,400 | 10.8 | |
31/07/2024 |
59
|
1,328,800 | 58.90 | 59.30 | 57.30 | 313,700 | 429,600 | -6.6 | |
30/07/2024 |
58.90
|
1,200,000 | 58.50 | 59.90 | 58.20 | 150,200 | 82,700 | 4.0 | |
29/07/2024 |
58.50
|
439,300 | 58 | 58.80 | 57.70 | 52,200 | 38,300 | 0.8 | |
26/07/2024 |
57.70
|
621,600 | 57 | 58.20 | 57 | 29,300 | 23,400 | 0.3 | |
25/07/2024 |
57
|
659,500 | 58.20 | 58.20 | 57 | 25,700 | 29,400 | -0.2 | |
24/07/2024 |
58.20
|
1,754,700 | 57.80 | 58.20 | 56.30 | 82,205 | 70,200 | 0.7 | |
23/07/2024 |
57.80
|
1,325,800 | 59.40 | 59.40 | 57.80 | 3,170 | 188,100 | -10.8 | |
22/07/2024 |
59.40
|
1,260,200 | 59.50 | 59.50 | 58 | 266,521 | 70,410 | 11.6 | |
19/07/2024 |
59.50
|
746,700 | 60 | 60 | 58.70 | 100,000 | 54,200 | 2.7 | |
18/07/2024 |
60
|
1,221,900 | 58.40 | 60 | 58.20 | 226,400 | 54,400 | 10.3 | |
17/07/2024 |
58.50
|
2,000,600 | 60.30 | 60.60 | 58.10 | 58,500 | 102,700 | -2.7 | |
16/07/2024 |
60.10
|
1,370,600 | 60 | 60.50 | 59.80 | 272,400 | 189,900 | 4.9 | |
15/07/2024 |
60
|
1,876,600 | 61.20 | 61.60 | 60 | 132,400 | 621,900 | -29.6 | |
12/07/2024 |
61.20
|
931,700 | 61.70 | 62 | 61.20 | 134,400 | 101,900 | 2.0 | |
11/07/2024 |
61.60
|
813,400 | 62 | 62.50 | 61.60 | 3,100 | 220,000 | -13.4 | |
10/07/2024 |
61.90
|
1,178,100 | 62.50 | 62.90 | 61.90 | 945 | 235,100 | -14.6 | |
09/07/2024 |
62.50
|
1,429,200 | 62 | 62.70 | 61.80 | 354,800 | 328,200 | 1.8 | |
08/07/2024 |
62
|
2,188,000 | 61 | 62.80 | 61 | 397,000 | 603,000 | -12.8 | |
05/07/2024 |
61
|
1,290,700 | 61 | 61.10 | 60 | 289,700 | 342,500 | -3.1 | |
04/07/2024 |
61
|
588,000 | 61.10 | 61.40 | 60.70 | 148,345 | 44,500 | 6.3 | |
03/07/2024 |
61.10
|
849,000 | 61 | 61.20 | 60.70 | 253,900 | 316,300 | -8.3 | |
02/07/2024 |
60.90
|
899,200 | 60.50 | 60.90 | 59.90 | 347,510 | 334,200 | 0.9 | |
01/07/2024 |
60.10
|
699,800 | 58.70 | 60.10 | 58.70 | 235,800 | 53,450 | 10.9 | |
28/06/2024 |
59.70
|
1,045,500 | 60.60 | 60.80 | 59.70 | 319,206 | 48,262 | 16.3 | |
27/06/2024 |
60.60
|
1,131,600 | 60.80 | 61.40 | 60.20 | 326,900 | 327,000 | -0.0 | |
26/06/2024 |
60.60
|
1,669,500 | 60.80 | 61.20 | 59.80 | 409,300 | 387,946 | 1.3 | |
25/06/2024 |
61.30
|
921,000 | 60 | 61.30 | 60 | 278,451 | 54,446 | 13.7 | |
24/06/2024 |
61.40
|
2,884,700 | 55.80 | 63 | 55.80 | 946,851 | 561,600 | 23.5 | |
21/06/2024 |
61.90
|
1,271,000 | 62.40 | 62.40 | 61.70 | 248,250 | 418,500 | -10.5 | |
20/06/2024 |
62.30
|
995,900 | 61.60 | 63 | 61.60 | 126,800 | 20,800 | 6.6 | |
19/06/2024 |
62.40
|
915,100 | 62.20 | 62.60 | 61.70 | 256,900 | 132,800 | 7.8 | |
18/06/2024 |
62.20
|
839,500 | 62 | 62.20 | 61.80 | 152,200 | 80,380 | 4.5 | |
17/06/2024 |
62
|
1,628,000 | 64.50 | 66 | 61.60 | 219,000 | 324,800 | -6.5 | |
14/06/2024 |
62.50
|
1,420,100 | 64 | 64.20 | 62.50 | 445,800 | 11,900 | 27.4 | |
13/06/2024 |
63.80
|
2,268,100 | 63 | 64 | 62.40 | 666,900 | 34,200 | 40.1 | |
12/06/2024 |
62.80
|
1,325,600 | 62.30 | 62.80 | 61.70 | 593,622 | 2,800 | 36.8 | |
11/06/2024 |
62.40
|
1,867,500 | 62.50 | 62.50 | 61.40 | 342,800 | 281,800 | 3.8 | |
10/06/2024 |
62.50
|
1,973,700 | 61.80 | 62.50 | 61.60 | 536,444 | 543,900 | -0.3 | |
07/06/2024 |
61.70
|
1,528,900 | 61.90 | 62 | 61.50 | 0 | 0 | 0 | |
06/06/2024 |
61.90
|
2,413,000 | 62.20 | 62.70 | 61.10 | 317,100 | 305,600 | 0.8 | |
05/06/2024 |
62.40
|
2,202,000 | 62.50 | 63.70 | 62.40 | 1,500 | 85,200 | -5.3 | |
04/06/2024 |
62.50
|
1,506,700 | 62.50 | 62.90 | 61.90 | 207,960 | 3,500 | 12.8 | |
03/06/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
03/06/2024 |
62.50
|
1,814,200 | 63 | 63 | 61.50 | 430,917 | 77,500 | 22.0 | |
31/05/2024 |
61.80
|
1,391,200 | 61.90 | 62.28 | 61.12 | 75,600 | 297,200 | -14.1 | |
30/05/2024 |
61.80
|
2,474,100 | 61.03 | 62.09 | 55.99 | 367,100 | 0 | 23.2 | |
29/05/2024 |
62.19
|
2,203,900 | 62.48 | 63.06 | 61.61 | 364,400 | 239,600 | 8.0 | |
28/05/2024 |
62.19
|
3,570,500 | 61.12 | 63.45 | 61.03 | 199,300 | 526,600 | -21.1 | |
27/05/2024 |
61.12
|
1,288,300 | 61.90 | 61.90 | 60.54 | 117,223 | 10,300 | 6.7 | |
24/05/2024 |
61.51
|
4,110,300 | 61.99 | 62.19 | 59.48 | 763,400 | 10,800 | 47.6 | |
23/05/2024 |
61.99
|
3,188,500 | 61.41 | 62.87 | 61.41 | 73,617 | 203,400 | -8.3 | |
22/05/2024 |
61.61
|
4,450,100 | 60.54 | 61.61 | 60.44 | 413,900 | 219,000 | 12.3 | |
21/05/2024 |
60.35
|
2,961,000 | 60.73 | 60.83 | 59.57 | 53,800 | 290,800 | -14.7 | |
20/05/2024 |
60.73
|
2,201,200 | 60.83 | 61.41 | 60.25 | 44,600 | 190,600 | -9.2 | |
17/05/2024 |
60.73
|
3,833,500 | 61.51 | 61.51 | 60.15 | 179,300 | 389,020 | -13.2 | |
16/05/2024 |
61.51
|
2,883,600 | 61.70 | 62.19 | 60.93 | 833,300 | 203,070 | 39.9 | |
15/05/2024 |
61.41
|
2,229,600 | 61.41 | 61.61 | 60.93 | 376,400 | 14,700 | 22.9 | |
14/05/2024 |
61.22
|
2,975,800 | 60.15 | 61.99 | 60.06 | 480,700 | 177,800 | 18.9 | |
13/05/2024 |
60.15
|
2,856,600 | 59.57 | 60.93 | 59.48 | 447,700 | 333,280 | 7.1 | |
10/05/2024 |
60.15
|
1,932,200 | 60.64 | 60.73 | 59.18 | 68,600 | 2,100 | 4.1 | |
09/05/2024 |
60.64
|
3,827,300 | 59.57 | 61.03 | 59.18 | 985,700 | 190,000 | 49.7 | |
08/05/2024 |
59.57
|
2,368,200 | 54.05 | 60.44 | 54.05 | 214,200 | 115,000 | 6.1 | |
07/05/2024 |
60.06
|
2,071,200 | 59.57 | 60.15 | 59.09 | 214,700 | 112,925 | 6.3 | |
06/05/2024 |
59.57
|
4,743,600 | 57.34 | 61.32 | 57.34 | 600,100 | 177,200 | 0 | |
03/05/2024 |
57.34
|
1,696,000 | 56.67 | 57.63 | 56.67 | 414,900 | 42,300 | 22.0 | |
02/05/2024 |
57.15
|
3,030,200 | 54.73 | 57.54 | 54.73 | 27,500 | 20,100 | 0.4 | |
26/04/2024 |
54.44
|
1,375,300 | 53.47 | 54.63 | 52.79 | 212,400 | 22,000 | 10.6 | |
25/04/2024 |
53.47
|
1,330,400 | 52.69 | 53.66 | 52.11 | 267,000 | 10,000 | 14.1 |