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) |
-2.98 | -3.63% | 448,500 | 159,900 | 13.5 |
78.70
82.47
79.10
|
2 tháng
(2024-07-22) |
-3.37 | -4.09% | 995,500 | 400,400 | 33.7 |
78.70
82.57
79.10
|
3 tháng
(2024-06-20) |
-2.21 | -2.71% | 1,996,600 | 831,457 | 69.5 |
78.70
86.64
79.10
|
6 tháng
(2024-03-22) |
8.47 | 11.99% | 3,382,300 | 1,932,095 | 154.9 |
69.37
86.64
79.10
|
12 tháng
(2023-09-25) |
11.38 | 16.80% | 4,878,400 | 2,493,085 | 193.8 |
62.58
86.64
79.10
|
24 tháng
(2022-09-29) |
15.34 | 24.07% | 6,791,300 | 2,940,201 | 228.6 |
49.41
86.64
79.10
|
36 tháng
(2021-10-04) |
16.88 | 27.12% | 8,602,400 | 2,993,259 | 229.9 |
49.41
86.64
79.10
|
60 tháng
(2019-10-15) |
7.33 | 10.22% | 13,652,180 | 1,386,677 | 97.8 |
47.54
86.64
79.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
79.10
|
10,500 | 79 | 79.80 | 79 | 1,200 | 900 | 0.0 | |
17/09/2024 |
79
|
1,700 | 79 | 79.90 | 78.70 | 300 | 0 | 0.0 | |
16/09/2024 |
78.70
|
12,800 | 79.10 | 80 | 78.70 | 0 | 0 | 0 | |
13/09/2024 |
79.90
|
1,400 | 79.50 | 79.90 | 79 | 500 | 200 | 0.0 | |
12/09/2024 |
80
|
13,100 | 79 | 80.50 | 79 | 3,600 | 2,000 | 0.1 | |
11/09/2024 |
79.50
|
4,900 | 79.60 | 79.90 | 79.20 | 0 | 200 | -0.0 | |
10/09/2024 |
79.50
|
71,500 | 80 | 80.10 | 79.50 | 200 | 600 | -0.0 | |
09/09/2024 |
80
|
42,000 | 80.50 | 80.50 | 79.80 | 0 | 700 | -0.1 | |
06/09/2024 |
80.40
|
21,300 | 80.10 | 80.80 | 80 | 1,100 | 1,100 | -0 | |
05/09/2024 |
80.80
|
16,000 | 81.60 | 81.60 | 80 | 600 | 2,500 | -0.2 | |
04/09/2024 |
80
|
27,200 | 80.60 | 81 | 80 | 4,200 | 1,400 | 0.2 | |
30/08/2024 |
81.50
|
36,000 | 81.60 | 82.10 | 81.50 | 500 | 400 | 0.0 | |
29/08/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
29/08/2024 |
82.20
|
9,000 | 81.20 | 82.20 | 80.90 | 500 | 1,200 | -0.1 | |
28/08/2024 |
81.50
|
17,500 | 80.92 | 81.50 | 80.92 | 600 | 100 | 0.0 | |
27/08/2024 |
81.50
|
31,800 | 81.99 | 81.99 | 81.21 | 0 | 1,900 | -0.2 | |
26/08/2024 |
81.60
|
33,400 | 81.69 | 81.99 | 81.50 | 17,700 | 1,000 | 1.4 | |
23/08/2024 |
81.69
|
17,000 | 81.69 | 81.89 | 81.69 | 9,000 | 0 | 0.8 | |
22/08/2024 |
81.60
|
31,700 | 82.18 | 82.28 | 81.50 | 116,200 | 1,700 | 9.7 | |
21/08/2024 |
82.47
|
13,700 | 82.47 | 82.57 | 81.50 | 9,100 | 0 | 0.8 | |
20/08/2024 |
82.47
|
21,900 | 82.76 | 82.76 | 82.47 | 8,000 | 3,500 | 0.4 | |
19/08/2024 |
82.08
|
14,100 | 82.47 | 82.47 | 81.89 | 6,000 | 0 | 0.5 | |
16/08/2024 |
81.60
|
34,800 | 81.79 | 81.99 | 81.02 | 14,900 | 2,600 | 1.0 | |
15/08/2024 |
80.82
|
2,500 | 81.02 | 81.02 | 80.72 | 0 | 0 | 0 | |
14/08/2024 |
81.02
|
8,800 | 81.89 | 81.89 | 80.82 | 6,300 | 0 | 0.5 | |
13/08/2024 |
81.21
|
3,700 | 81.50 | 81.50 | 80.53 | 2,000 | 100 | 0.2 | |
12/08/2024 |
81.50
|
7,700 | 79.56 | 81.50 | 79.56 | 1,300 | 0 | 0.1 | |
09/08/2024 |
80.82
|
3,400 | 82.37 | 82.37 | 79.95 | 200 | 100 | 0.0 | |
08/08/2024 |
80.24
|
21,100 | 79.85 | 80.24 | 79.46 | 3,800 | 500 | 0.3 | |
07/08/2024 |
80.34
|
4,000 | 80.53 | 80.53 | 79.37 | 2,600 | 400 | 0.2 | |
06/08/2024 |
80.53
|
15,000 | 79.85 | 81.99 | 78.59 | 5,000 | 6,500 | -0.1 | |
05/08/2024 |
79.07
|
61,800 | 81.69 | 81.79 | 79.07 | 31,900 | 4,700 | 2.2 | |
02/08/2024 |
81.89
|
21,900 | 81.60 | 82.47 | 81.50 | 13,300 | 100 | 1.1 | |
01/08/2024 |
81.60
|
68,700 | 82.66 | 83.05 | 81.50 | 55,400 | 100 | 4.7 | |
31/07/2024 |
82.57
|
33,400 | 81.40 | 82.66 | 81.31 | 4,800 | 200 | 0.4 | |
30/07/2024 |
81.21
|
22,300 | 81.11 | 82.08 | 81.11 | 1,100 | 0 | 0.1 | |
29/07/2024 |
81.02
|
13,000 | 80.63 | 81.31 | 80.63 | 9,600 | 0 | 0.8 | |
26/07/2024 |
81.02
|
24,900 | 80.92 | 81.50 | 80.63 | 12,000 | 5,800 | 0.5 | |
25/07/2024 |
80.92
|
29,200 | 80.63 | 81.02 | 80.63 | 19,100 | 5,000 | 1.2 | |
24/07/2024 |
81.02
|
30,700 | 80.43 | 82.08 | 80.43 | 15,900 | 6,000 | 0.8 | |
23/07/2024 |
80.72
|
105,400 | 83.44 | 83.44 | 80.53 | 52,100 | 0 | 4.4 | |
22/07/2024 |
82.47
|
34,700 | 85.38 | 85.38 | 82.47 | 21,600 | 300 | 1.8 | |
19/07/2024 |
85.48
|
11,200 | 84.61 | 85.48 | 84.61 | 7,000 | 0 | 0.6 | |
18/07/2024 |
85.19
|
54,700 | 85.38 | 85.38 | 84.02 | 16,700 | 100 | 1.4 | |
17/07/2024 |
83.93
|
78,400 | 83.05 | 85.38 | 83.05 | 35,500 | 300 | 3.0 | |
16/07/2024 |
83.05
|
21,300 | 82.66 | 83.83 | 82.66 | 9,700 | 2,500 | 0.6 | |
15/07/2024 |
82.66
|
28,300 | 84.02 | 85.09 | 82.47 | 17,300 | 700 | 1.4 | |
12/07/2024 |
84.41
|
4,600 | 82.18 | 85.58 | 82.18 | 600 | 200 | 0.0 | |
11/07/2024 |
85.58
|
19,600 | 82.86 | 85.58 | 82.86 | 0 | 0 | 0 | |
10/07/2024 |
84.41
|
45,300 | 86.16 | 86.16 | 84.12 | 35,200 | 0 | 3.1 | |
09/07/2024 |
86.16
|
22,600 | 86.16 | 86.16 | 84.12 | 5,100 | 700 | 0.4 | |
08/07/2024 |
86.64
|
50,500 | 88.20 | 88.20 | 85.38 | 13,700 | 700 | 1.2 | |
05/07/2024 |
85.38
|
28,400 | 86.25 | 86.35 | 83.54 | 400 | 3,400 | -0.3 | |
04/07/2024 |
84.22
|
96,300 | 80.53 | 84.31 | 80.43 | 5,000 | 100 | 0.4 | |
03/07/2024 |
80.53
|
38,800 | 80.53 | 80.63 | 79.95 | 26,000 | 0 | 2.2 | |
02/07/2024 |
80.34
|
50,300 | 80.34 | 80.34 | 79.07 | 6,500 | 600 | 0.5 | |
01/07/2024 |
78.88
|
19,300 | 79.66 | 79.66 | 78.59 | 5,500 | 0 | 0.4 | |
28/06/2024 |
79.17
|
50,300 | 79.17 | 80.05 | 79.17 | 33,800 | 0 | 2.8 | |
27/06/2024 |
79.46
|
19,400 | 80.05 | 80.05 | 79.27 | 17,200 | 0 | 1.4 | |
26/06/2024 |
80.05
|
27,000 | 80.05 | 80.53 | 79.37 | 3,400 | 0 | 0.3 | |
25/06/2024 |
80.05
|
56,000 | 79.46 | 80.53 | 78.78 | 196,700 | 1,100 | 15.9 | |
24/06/2024 |
79.46
|
122,600 | 80.53 | 80.53 | 78.78 | 6,400 | 3,600 | 0.2 | |
21/06/2024 |
80.53
|
102,200 | 81.50 | 81.50 | 80.34 | 587 | 300 | 0.0 | |
20/06/2024 |
81.31
|
54,000 | 81.21 | 81.50 | 80.43 | 3,360 | 290 | 0.3 | |
19/06/2024 |
80.82
|
45,400 | 81.40 | 81.69 | 80.53 | 0 | 3,400 | -0.3 | |
18/06/2024 |
80.82
|
151,400 | 79.56 | 81.02 | 78.10 | 1,400 | 100 | 0.1 | |
17/06/2024 |
78.59
|
37,700 | 78.59 | 78.88 | 77.72 | 0 | 300 | -0.0 | |
14/06/2024 |
78.59
|
32,800 | 79.56 | 79.75 | 78.59 | 1,400 | 202 | 0.1 | |
13/06/2024 |
79.07
|
62,700 | 78.59 | 79.46 | 78.49 | 0 | 0 | 0 | |
12/06/2024 |
78.59
|
101,200 | 77.62 | 79.56 | 77.62 | 500,800 | 300 | 40.5 | |
11/06/2024 |
78.59
|
39,500 | 80.72 | 80.72 | 77.23 | 0 | 3,500 | -0.3 | |
10/06/2024 |
78.59
|
46,600 | 76.26 | 79.07 | 76.26 | 51,500 | 300 | 4.1 | |
07/06/2024 |
75.68
|
97,300 | 74.61 | 76.94 | 74.61 | 3,500 | 400 | 0.2 | |
06/06/2024 |
74.61
|
35,200 | 73.35 | 74.61 | 72.77 | 200 | 500 | -0.0 | |
05/06/2024 |
72.38
|
81,900 | 72.28 | 74.13 | 72.28 | 500 | 200 | 0.0 | |
04/06/2024 |
72.28
|
23,400 | 72.28 | 72.57 | 71.70 | 400 | 0 | 0.0 | |
03/06/2024 |
72.28
|
32,200 | 71.31 | 72.67 | 70.83 | 306,900 | 1,707 | 22.7 | |
31/05/2024 |
70.92
|
11,200 | 71.31 | 71.41 | 70.92 | 0 | 228 | -0.0 | |
30/05/2024 |
71.02
|
7,400 | 71.31 | 71.31 | 70.83 | 0 | 1 | -0.0 | |
29/05/2024 |
70.83
|
19,900 | 71.31 | 71.31 | 70.34 | 0 | 1,200 | -0.1 | |
28/05/2024 |
70.83
|
4,300 | 71.31 | 71.31 | 70.83 | 0 | 100 | -0.0 | |
27/05/2024 |
71.31
|
1,300 | 71.80 | 71.80 | 71.31 | 0 | 0 | 0 | |
24/05/2024 |
70.44
|
4,500 | 70.54 | 70.54 | 70.15 | 400 | 0 | 0.0 | |
23/05/2024 |
71.41
|
17,900 | 71.31 | 71.41 | 70.54 | 1,000 | 2,200 | -0.1 | |
22/05/2024 |
71.51
|
18,100 | 71.51 | 71.70 | 71.02 | 100,000 | 0 | 7.4 | |
21/05/2024 |
71.60
|
4,000 | 71.70 | 71.80 | 70.83 | 100 | 100 | 0 | |
20/05/2024 |
71.70
|
6,600 | 71.70 | 71.70 | 70.83 | 100 | 100 | 0 | |
17/05/2024 |
71.70
|
5,800 | 72.67 | 72.67 | 70.73 | 1,300 | 100 | 0.1 | |
16/05/2024 |
71.02
|
9,300 | 70.83 | 71.02 | 70.73 | 0 | 100 | -0.0 | |
15/05/2024 |
70.92
|
13,700 | 71.31 | 73.25 | 70.73 | 0 | 2,500 | -0.2 | |
14/05/2024 |
70.73
|
7,100 | 70.05 | 70.83 | 70.05 | 1,100 | 200 | 0.1 | |
13/05/2024 |
70.73
|
15,800 | 71.31 | 72.67 | 70.54 | 400 | 12,800 | -0.9 | |
10/05/2024 |
71.60
|
9,500 | 70.83 | 71.60 | 70.83 | 104,200 | 1,400 | 7.5 | |
09/05/2024 |
70.83
|
3,600 | 70.73 | 71.70 | 70.73 | 800 | 0 | 0.1 | |
08/05/2024 |
72.28
|
19,200 | 71.31 | 72.28 | 70.54 | 100 | 1,100 | -0.1 | |
07/05/2024 |
72.28
|
19,500 | 75.68 | 75.68 | 71.60 | 6,900 | 600 | 0.5 | |
06/05/2024 |
71.70
|
4,600 | 69.86 | 71.70 | 69.76 | 200 | 1,400 | -0.1 | |
03/05/2024 |
70.34
|
7,700 | 70.34 | 70.34 | 69.57 | 1,000 | 1,124 | -0.0 | |
02/05/2024 |
70.63
|
2,900 | 70.34 | 70.63 | 70.34 | 1,000 | 0 | 0.1 | |
26/04/2024 |
70.63
|
2,700 | 71.12 | 71.12 | 70.63 | 2,300 | 1,200 | 0.1 | |
25/04/2024 |
70.83
|
12,000 | 71.51 | 71.51 | 69.76 | 200 | 1,000 | -0.1 |