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) |
6.26 | 9.39% | 1,051,300 | -800 | -0.1 |
66.54
73
73
|
2 tháng
(2024-07-22) |
3.62 | 5.22% | 1,587,800 | -5,400 | -0.4 |
66.05
73
73
|
3 tháng
(2024-06-20) |
9.39 | 14.77% | 3,061,300 | 900 | 0.1 |
61.94
75.15
73
|
6 tháng
(2024-03-22) |
26.03 | 55.42% | 5,012,652 | -2,463,400 | -134.6 |
45.99
75.15
73
|
12 tháng
(2023-09-25) |
22.18 | 43.64% | 6,289,359 | -2,585,700 | -140.7 |
45.99
75.15
73
|
24 tháng
(2022-09-29) |
13.67 | 23.03% | 12,648,353 | -2,484,352 | -135.5 |
41.92
75.15
73
|
36 tháng
(2021-10-04) |
34.95 | 91.87% | 16,094,062 | -2,629,752 | -156.7 |
37.91
83.31
73
|
60 tháng
(2019-10-15) |
60.61 | 489.03% | 21,801,463 | -2,993,452 | -181.2 |
11.50
83.31
73
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
73
|
26,800 | 72.50 | 73.90 | 72.50 | 0 | 0 | 0 | |
17/09/2024 |
72.50
|
28,700 | 72 | 73 | 71 | 0 | 0 | 0 | |
16/09/2024 |
72.90
|
74,600 | 70.50 | 73.10 | 69.90 | 0 | 0 | 0 | |
13/09/2024 |
70.50
|
17,500 | 69.90 | 70.50 | 69 | 0 | 0 | 0 | |
12/09/2024 |
70.50
|
186,400 | 69.70 | 71 | 68.80 | 1,700 | 0 | 0.1 | |
11/09/2024 |
68.60
|
28,400 | 69.20 | 69.70 | 68.50 | 0 | 0 | 0 | |
10/09/2024 |
69.70
|
16,600 | 69.90 | 70 | 68.20 | 300 | 0 | 0.0 | |
09/09/2024 |
69.10
|
40,700 | 69.50 | 71 | 69 | 0 | 0 | 0 | |
06/09/2024 |
69.50
|
27,700 | 69.50 | 69.50 | 68 | 0 | 0 | 0 | |
05/09/2024 |
69.80
|
17,500 | 68.80 | 69.90 | 68 | 0 | 500 | -0.0 | |
04/09/2024 |
69.80
|
10,900 | 68 | 69.80 | 68 | 0 | 0 | 0 | |
30/08/2024 |
69.50
|
22,400 | 68.80 | 70 | 67.80 | 0 | 0 | 0 | |
29/08/2024 |
68.90
|
20,400 | 68 | 69 | 66.90 | 500 | 0 | 0.0 | |
28/08/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
28/08/2024 |
68.90
|
8,300 | 68.90 | 68.90 | 68 | 0 | 1,800 | -0.1 | |
27/08/2024 |
68.40
|
321,900 | 67.23 | 68.50 | 65.56 | 0 | 0 | 0 | |
26/08/2024 |
67.23
|
24,500 | 69.48 | 69.97 | 66.83 | 0 | 0 | 0 | |
23/08/2024 |
68.50
|
30,300 | 67.32 | 69.28 | 67.32 | 0 | 300 | -0.0 | |
22/08/2024 |
69.08
|
17,300 | 68.01 | 69.48 | 68.01 | 0 | 0 | 0 | |
21/08/2024 |
69.48
|
40,100 | 66.05 | 70.45 | 64.58 | 0 | 0 | 0 | |
20/08/2024 |
66.54
|
49,400 | 66.74 | 67.72 | 65.76 | 0 | 100 | -0.0 | |
19/08/2024 |
66.74
|
40,900 | 67.52 | 68.11 | 65.66 | 0 | 600 | -0.0 | |
16/08/2024 |
67.91
|
42,900 | 68.50 | 68.50 | 66.54 | 0 | 0 | 0 | |
15/08/2024 |
67.52
|
18,000 | 67.52 | 68.99 | 67.52 | 0 | 0 | 0 | |
14/08/2024 |
69.48
|
36,600 | 69.97 | 69.97 | 66.54 | 0 | 0 | 0 | |
13/08/2024 |
70.26
|
13,500 | 70.45 | 70.45 | 68.99 | 0 | 0 | 0 | |
12/08/2024 |
70.45
|
30,400 | 67.91 | 71.43 | 67.91 | 900 | 0 | 0.1 | |
09/08/2024 |
68.01
|
54,400 | 66.54 | 68.01 | 65.07 | 100 | 100 | 0 | |
08/08/2024 |
66.64
|
7,600 | 66.54 | 66.93 | 65.66 | 0 | 0 | 0 | |
07/08/2024 |
66.93
|
16,900 | 64.19 | 66.93 | 64.19 | 1,700 | 0 | 0.1 | |
06/08/2024 |
66.54
|
5,000 | 66.05 | 67.52 | 61.75 | 0 | 0 | 0 | |
05/08/2024 |
66.05
|
16,000 | 63.80 | 67.32 | 60.87 | 200 | 0 | 0.0 | |
02/08/2024 |
66.83
|
39,900 | 64.19 | 67.52 | 63.41 | 0 | 0 | 0 | |
01/08/2024 |
66.54
|
4,100 | 66.54 | 67.03 | 64.58 | 0 | 0 | 0 | |
31/07/2024 |
67.81
|
15,200 | 67.52 | 68.20 | 65.56 | 0 | 0 | 0 | |
30/07/2024 |
68.40
|
20,400 | 66.83 | 68.50 | 66.74 | 0 | 0 | 0 | |
29/07/2024 |
68.40
|
35,200 | 69.48 | 72.41 | 68.11 | 0 | 0 | 0 | |
26/07/2024 |
68.01
|
22,500 | 68.11 | 71.43 | 66.44 | 0 | 0 | 0 | |
25/07/2024 |
68.01
|
20,200 | 66.25 | 68.50 | 66.25 | 0 | 1,200 | -0.1 | |
24/07/2024 |
68.01
|
62,400 | 68.79 | 68.99 | 67.52 | 0 | 7,200 | -0.5 | |
23/07/2024 |
68.99
|
20,200 | 69.38 | 69.48 | 66.54 | 0 | 200 | -0.0 | |
22/07/2024 |
69.38
|
55,100 | 68.01 | 71.14 | 66.64 | 1,200 | 0 | 0.1 | |
19/07/2024 |
70.65
|
4,800 | 73.19 | 73.19 | 70.65 | 0 | 0 | 0 | |
18/07/2024 |
71.92
|
49,200 | 72.41 | 73.39 | 69.57 | 200 | 0 | 0.0 | |
17/07/2024 |
73.39
|
15,300 | 73.39 | 73.88 | 71.43 | 0 | 0 | 0 | |
16/07/2024 |
73.78
|
9,300 | 74.37 | 74.37 | 71.24 | 0 | 1,000 | -0.1 | |
15/07/2024 |
74.08
|
29,500 | 73.39 | 74.08 | 72.41 | 0 | 0 | 0 | |
12/07/2024 |
73.39
|
49,600 | 71.63 | 73.39 | 70.45 | 0 | 0 | 0 | |
11/07/2024 |
73.10
|
49,300 | 73.39 | 74.37 | 71.53 | 0 | 200 | -0.0 | |
10/07/2024 |
72.90
|
34,700 | 71.92 | 74.27 | 71.92 | 900 | 0 | 0.1 | |
09/07/2024 |
74.37
|
76,600 | 75.15 | 75.15 | 73.39 | 3,500 | 800 | 0.2 | |
08/07/2024 |
75.15
|
71,000 | 73.39 | 77.30 | 72.80 | 200 | 600 | -0.0 | |
05/07/2024 |
72.80
|
80,000 | 66.54 | 72.80 | 66.54 | 3,800 | 0 | 0.3 | |
04/07/2024 |
66.25
|
671,900 | 64.68 | 68.01 | 63.61 | 800 | 600 | 0.0 | |
03/07/2024 |
64.68
|
26,900 | 66.05 | 66.05 | 63.61 | 0 | 200 | -0.0 | |
02/07/2024 |
63.70
|
18,700 | 63.21 | 65.56 | 63.02 | 200 | 100 | 0.0 | |
01/07/2024 |
63.12
|
12,600 | 63.12 | 64.19 | 61.65 | 700 | 0 | 0.0 | |
28/06/2024 |
64.09
|
25,700 | 61.94 | 65.27 | 61.94 | 0 | 0 | 0 | |
27/06/2024 |
61.94
|
9,600 | 60.87 | 62.14 | 59.89 | 400 | 0 | 0.0 | |
26/06/2024 |
61.94
|
9,900 | 58.91 | 62.43 | 58.91 | 0 | 0 | 0 | |
25/06/2024 |
62.43
|
6,800 | 62.53 | 62.82 | 60.67 | 0 | 100 | -0.0 | |
24/06/2024 |
62.53
|
16,700 | 63.61 | 63.61 | 60.67 | 0 | 400 | -0.0 | |
21/06/2024 |
62.63
|
16,800 | 62.63 | 65.37 | 62.63 | 0 | 500 | -0.0 | |
20/06/2024 |
63.61
|
188,600 | 59.20 | 63.61 | 57.34 | 100 | 0 | 0.0 | |
19/06/2024 |
59.20
|
26,500 | 62.63 | 63.61 | 59.20 | 0 | 100 | -0.0 | |
18/06/2024 |
62.63
|
33,900 | 59.69 | 64.29 | 59.69 | 0 | 0 | 0 | |
17/06/2024 |
59.20
|
35,400 | 57.24 | 59.20 | 57.24 | 200 | 0 | 0.0 | |
14/06/2024 |
56.95
|
43,200 | 56.76 | 58.71 | 55.68 | 800 | 0 | 0.0 | |
13/06/2024 |
56.76
|
37,400 | 55.78 | 56.76 | 55.78 | 0 | 1,500 | -0.1 | |
12/06/2024 |
55.78
|
20,300 | 53.82 | 56.66 | 53.82 | 0 | 0 | 0 | |
11/06/2024 |
54.80
|
67,000 | 53.72 | 55.78 | 52.84 | 0 | 0 | 0 | |
10/06/2024 |
53.72
|
58,500 | 51.37 | 53.82 | 50.88 | 1,300 | 2,311,800 | -127.1 | |
07/06/2024 |
51.37
|
9,500 | 50.79 | 51.37 | 50.49 | 0 | 0 | 0 | |
06/06/2024 |
50.88
|
3,700 | 50.98 | 50.98 | 50.88 | 0 | 0 | 0 | |
05/06/2024 |
50.98
|
4,400 | 50.88 | 51.37 | 50.20 | 0 | 0 | 0 | |
04/06/2024 |
51.37
|
10,800 | 50.39 | 51.57 | 50.39 | 0 | 200 | -0.0 | |
03/06/2024 |
51.57
|
13,000 | 50.88 | 51.57 | 49.42 | 0 | 1,100 | -0.1 | |
31/05/2024 |
51.57
|
5,600 | 50.88 | 51.76 | 50.88 | 0 | 0 | 0 | |
30/05/2024 |
51.57
|
4,100 | 50.69 | 51.57 | 49.91 | 0 | 0 | 0 | |
29/05/2024 |
50.69
|
12,100 | 50.98 | 51.76 | 50.69 | 0 | 0 | 0 | |
28/05/2024 |
51.67
|
19,400 | 50.20 | 52.25 | 50.20 | 1,600 | 0 | 0.1 | |
27/05/2024 |
51.28
|
8,100 | 51.86 | 51.86 | 49.91 | 100 | 0 | 0.0 | |
24/05/2024 |
51.47
|
15,000 | 50.88 | 51.76 | 50.88 | 0 | 0 | 0 | |
23/05/2024 |
51.86
|
8,000 | 50.59 | 51.86 | 49.91 | 0 | 0 | 0 | |
22/05/2024 |
51.18
|
3,000 | 50.59 | 51.86 | 50.30 | 0 | 0 | 0 | |
21/05/2024 |
50.88
|
5,100 | 51.67 | 51.86 | 50.20 | 0 | 0 | 0 | |
20/05/2024 |
51.67
|
18,900 | 51.86 | 52.35 | 50.88 | 0 | 0 | 0 | |
17/05/2024 |
51.76
|
19,400 | 51.57 | 51.86 | 50.88 | 0 | 0 | 0 | |
16/05/2024 |
51.76
|
17,300 | 51.86 | 52.35 | 50.88 | 0 | 1,400 | -0.1 | |
15/05/2024 |
51.86
|
18,400 | 51.86 | 52.35 | 51.37 | 0 | 1,000 | -0.1 | |
14/05/2024 |
51.86
|
46,500 | 51.96 | 52.84 | 51.37 | 0 | 0 | 0 | |
13/05/2024 |
51.86
|
85,100 | 50.88 | 51.86 | 50.39 | 500 | 0 | 0.0 | |
10/05/2024 |
50.59
|
38,100 | 50.39 | 50.88 | 49.91 | 800 | 200 | 0.0 | |
09/05/2024 |
50.10
|
45,800 | 49.42 | 50.10 | 48.93 | 18,100 | 0 | 0.9 | |
08/05/2024 |
48.93
|
55,800 | 48.93 | 49.42 | 48.44 | 0 | 700 | -0.0 | |
07/05/2024 |
48.93
|
61,200 | 49.12 | 49.91 | 48.24 | 0 | 0 | 0 | |
06/05/2024 |
49.22
|
127,500 | 47.46 | 49.42 | 47.46 | 31,600 | 25,600 | 0 | |
03/05/2024 |
47.36
|
47,300 | 46.48 | 47.85 | 46.09 | 21,400 | 9,600 | 0.6 | |
02/05/2024 |
46.48
|
46,200 | 46.28 | 46.48 | 45.89 | 6,000 | 7,000 | -0.0 | |
26/04/2024 |
46.48
|
61,100 | 46.48 | 46.48 | 46.28 | 20,000 | 35,600 | -0.7 | |
25/04/2024 |
46.48
|
39,600 | 46.48 | 46.48 | 45.99 | 0 | 5,500 | -0.3 |