Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
4.60 | 6.87% | 467,400 | -48,202 | -3.3 |
67
72.10
71.60
|
2 tháng
(2024-07-22) |
-9.21 | -11.39% | 1,733,300 | -51,402 | -3.9 |
64.80
80.81
71.60
|
3 tháng
(2024-06-24) |
-7.04 | -8.95% | 2,722,300 | 70,698 | 6.0 |
64.80
82.78
71.60
|
6 tháng
(2024-03-25) |
14.21 | 24.75% | 6,993,700 | 324,082 | 24.5 |
55.65
82.78
71.60
|
12 tháng
(2023-09-26) |
37.07 | 107.36% | 10,105,300 | -220,452 | 3.9 |
33.48
82.78
71.60
|
24 tháng
(2022-10-03) |
38.59 | 116.89% | 10,560,200 | -177,728 | 5.7 |
29.62
82.78
71.60
|
36 tháng
(2021-10-06) |
36.97 | 106.78% | 11,199,400 | -172,597 | 10.3 |
29.62
82.78
71.60
|
60 tháng
(2019-10-17) |
48.73 | 213.11% | 14,143,245 | -231,530 | 7.6 |
20.74
82.78
71.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2024 |
71.60
|
15,600 | 70.30 | 71.80 | 70.30 | 900 | 0 | 0.1 | |
19/09/2024 |
70.20
|
10,900 | 70.10 | 70.90 | 70 | 0 | 100 | -0.0 | |
18/09/2024 |
70.40
|
4,300 | 69.20 | 70.60 | 69.20 | 100 | 100 | -0 | |
17/09/2024 |
68.90
|
8,400 | 69.10 | 69.80 | 68 | 0 | 100 | -0.0 | |
16/09/2024 |
69.60
|
49,800 | 70 | 70 | 69.60 | 0 | 0 | 0 | |
13/09/2024 |
69.90
|
4,100 | 69.40 | 69.90 | 69.40 | 0 | 0 | 0 | |
12/09/2024 |
69.90
|
3,800 | 68.80 | 70.20 | 68.80 | 1,000 | 0 | 0.1 | |
11/09/2024 |
68.60
|
55,900 | 68.10 | 68.80 | 67 | 3,500 | 13,000 | -0.7 | |
10/09/2024 |
69
|
37,700 | 70 | 70 | 68.40 | 0 | 13,902 | -1.0 | |
09/09/2024 |
70
|
12,500 | 70.70 | 71.20 | 70 | 0 | 2,200 | -0.2 | |
06/09/2024 |
70.70
|
4,500 | 70.80 | 70.80 | 70.20 | 0 | 1,600 | -0.1 | |
05/09/2024 |
70.80
|
5,900 | 70.80 | 71.40 | 70.60 | 100 | 1,000 | -0.1 | |
04/09/2024 |
70.90
|
9,700 | 71.50 | 71.50 | 70.90 | 200 | 0 | 0.0 | |
30/08/2024 |
71.80
|
10,700 | 71.20 | 72.50 | 71.20 | 800 | 900 | -0.0 | |
29/08/2024 |
71
|
14,900 | 71.60 | 71.80 | 70.30 | 2,600 | 500 | 0.1 | |
28/08/2024 |
72.10
|
28,600 | 73.40 | 73.40 | 72 | 0 | 4,100 | -0.3 | |
27/08/2024 |
71.90
|
48,100 | 68 | 73.20 | 67.10 | 800 | 11,000 | -0.7 | |
26/08/2024 |
68.50
|
40,100 | 68.40 | 69.20 | 68.40 | 0 | 4,300 | -0.3 | |
23/08/2024 |
68.40
|
35,700 | 69.20 | 69.20 | 68.30 | 100 | 15,400 | -1.0 | |
22/08/2024 |
69
|
33,500 | 67.10 | 69.10 | 66.80 | 4,200 | 0 | 0.3 | |
21/08/2024 |
67
|
32,700 | 66.10 | 67.60 | 66 | 6,600 | 900 | 0.4 | |
20/08/2024 |
66.50
|
59,200 | 66.70 | 66.80 | 65.30 | 1,500 | 6,600 | -0.3 | |
19/08/2024 |
66.80
|
39,700 | 66.80 | 67.10 | 66 | 5,400 | 4,800 | 0.0 | |
16/08/2024 |
66.80
|
71,800 | 64.80 | 66.80 | 64.80 | 4,200 | 4,300 | -0.0 | |
15/08/2024 |
64.80
|
12,500 | 65 | 65 | 64 | 0 | 4,500 | -0.3 | |
14/08/2024 |
65.40
|
56,500 | 65.80 | 65.80 | 64.80 | 1,400 | 3,500 | -0.1 | |
13/08/2024 |
65.80
|
40,200 | 65.50 | 65.80 | 64.50 | 600 | 8,200 | -0.5 | |
12/08/2024 |
66.90
|
57,500 | 67.50 | 67.50 | 64.80 | 10,800 | 2,700 | 0.5 | |
09/08/2024 |
67
|
26,800 | 68 | 68 | 66.50 | 0 | 2,700 | -0.2 | |
08/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/08/2024 |
68
|
8,500 | 67.80 | 68 | 67.20 | 400 | 4,900 | -0.3 | |
07/08/2024 |
67.80
|
40,900 | 69.57 | 69.57 | 67.21 | 2,100 | 4,900 | -0.2 | |
06/08/2024 |
69.57
|
67,700 | 68.19 | 69.77 | 67.80 | 34,800 | 3,700 | 2.2 | |
05/08/2024 |
67.70
|
81,300 | 69.57 | 69.57 | 67.11 | 13,600 | 200 | 0.9 | |
02/08/2024 |
70.26
|
85,300 | 70.76 | 70.76 | 68.98 | 18,600 | 300 | 1.3 | |
01/08/2024 |
70.76
|
83,000 | 73.61 | 74.30 | 70.56 | 2,800 | 7,000 | -0.3 | |
31/07/2024 |
73.81
|
34,400 | 72.92 | 74.40 | 72.43 | 0 | 2,900 | -0.2 | |
30/07/2024 |
72.92
|
68,100 | 74.90 | 75.49 | 72.92 | 0 | 10,300 | -0.8 | |
29/07/2024 |
75.68
|
38,700 | 75.29 | 75.68 | 74.70 | 3,300 | 1,500 | 0.1 | |
26/07/2024 |
75.29
|
17,800 | 75.39 | 75.88 | 74.90 | 0 | 2,600 | -0.2 | |
25/07/2024 |
75.19
|
16,600 | 75.19 | 75.19 | 73.91 | 100 | 400 | -0.0 | |
24/07/2024 |
75.19
|
91,400 | 74.90 | 75.59 | 72.43 | 15,000 | 5,300 | 0.7 | |
23/07/2024 |
75.19
|
231,200 | 80.81 | 80.81 | 75.19 | 1,400 | 28,000 | -2.1 | |
22/07/2024 |
80.81
|
36,800 | 82.29 | 82.58 | 79.13 | 400 | 10,300 | -0.8 | |
19/07/2024 |
82.29
|
72,600 | 80.12 | 82.78 | 78.84 | 1,200 | 4,200 | -0.2 | |
18/07/2024 |
79.82
|
29,200 | 79.82 | 80.32 | 79.13 | 15,800 | 10,000 | 0.5 | |
17/07/2024 |
79.82
|
36,800 | 81.10 | 81.40 | 79.82 | 0 | 8,000 | -0.7 | |
16/07/2024 |
81.10
|
59,300 | 82.09 | 82.09 | 80.91 | 14,600 | 300 | 1.2 | |
15/07/2024 |
82.09
|
66,400 | 80.41 | 82.58 | 79.82 | 23,400 | 100 | 1.9 | |
12/07/2024 |
80.51
|
15,700 | 80.81 | 80.81 | 79.33 | 0 | 3,300 | -0.3 | |
11/07/2024 |
80.81
|
34,700 | 81.20 | 81.30 | 80.61 | 0 | 0 | 0 | |
10/07/2024 |
81.20
|
41,600 | 81.89 | 81.89 | 80.91 | 5,900 | 0 | 0.5 | |
09/07/2024 |
81.79
|
49,000 | 81.89 | 82.29 | 81.01 | 11,100 | 0 | 0.9 | |
08/07/2024 |
81.50
|
35,100 | 82.68 | 82.68 | 81.40 | 18,800 | 8,400 | 0.9 | |
05/07/2024 |
82.58
|
16,200 | 82.09 | 82.78 | 81.79 | 7,000 | 6,700 | 0.0 | |
04/07/2024 |
82.78
|
44,900 | 82.88 | 83.76 | 81.30 | 12,700 | 7,200 | 0.5 | |
03/07/2024 |
82.58
|
43,000 | 81.40 | 83.76 | 81.20 | 10,300 | 2,100 | 0.7 | |
02/07/2024 |
81.20
|
120,500 | 80.51 | 81.20 | 79.03 | 22,400 | 100 | 1.8 | |
01/07/2024 |
78.74
|
41,900 | 77.56 | 80.81 | 74.90 | 2,800 | 5,100 | -0.2 | |
28/06/2024 |
77.56
|
31,200 | 77.46 | 77.85 | 75.88 | 4,600 | 0 | 0.4 | |
27/06/2024 |
77.46
|
55,200 | 78.64 | 78.64 | 73.32 | 10,800 | 2,900 | 0.6 | |
26/06/2024 |
78.64
|
33,800 | 79.13 | 79.13 | 78.25 | 6,400 | 900 | 0.4 | |
25/06/2024 |
79.13
|
100,500 | 78.84 | 80.81 | 78.34 | 10,900 | 4,200 | 0.5 | |
24/06/2024 |
78.64
|
61,400 | 79.82 | 80.32 | 78.25 | 10,800 | 3,900 | 0.5 | |
21/06/2024 |
79.53
|
190,400 | 75.39 | 79.82 | 75.39 | 69,500 | 11,800 | 4.5 | |
20/06/2024 |
74.90
|
64,800 | 74.11 | 74.90 | 74.11 | 31,500 | 2,600 | 2.2 | |
19/06/2024 |
74.11
|
72,600 | 74.40 | 74.60 | 74.11 | 47,400 | 1,600 | 3.5 | |
18/06/2024 |
74.40
|
106,000 | 70.95 | 74.40 | 70.95 | 50,300 | 500 | 3.7 | |
17/06/2024 |
70.95
|
24,000 | 70.56 | 70.95 | 70.36 | 100 | 5,100 | -0.4 | |
14/06/2024 |
70.85
|
23,000 | 72.63 | 72.63 | 70.56 | 700 | 6,500 | -0.4 | |
13/06/2024 |
72.14
|
25,900 | 72.73 | 73.42 | 71.84 | 0 | 0 | 0 | |
12/06/2024 |
72.14
|
16,800 | 73.42 | 73.42 | 71.25 | 1,600 | 0 | 0.1 | |
11/06/2024 |
72.33
|
30,000 | 72.73 | 73.42 | 72.04 | 9,400 | 0 | 0.7 | |
10/06/2024 |
72.63
|
50,900 | 70.85 | 73.42 | 70.85 | 13,300 | 0 | 1.0 | |
07/06/2024 |
71.54
|
48,700 | 71.25 | 72.53 | 70.95 | 16,900 | 100 | 1.2 | |
06/06/2024 |
71.25
|
45,500 | 71.45 | 71.45 | 70.46 | 3,700 | 0 | 0.3 | |
05/06/2024 |
71.45
|
77,400 | 70.66 | 72.92 | 70.66 | 3,800 | 2,200 | 0.1 | |
04/06/2024 |
70.66
|
145,000 | 68.00 | 70.66 | 68.00 | 14,800 | 100 | 1.0 | |
03/06/2024 |
67.70
|
42,600 | 67.80 | 68.69 | 67.70 | 3,200 | 3,700 | -0.0 | |
31/05/2024 |
66.81
|
55,800 | 66.22 | 67.70 | 66.22 | 1,100 | 0 | 0.1 | |
30/05/2024 |
66.72
|
75,000 | 66.81 | 66.91 | 65.53 | 2,400 | 0 | 0.2 | |
29/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/05/2024 |
67.01
|
50,100 | 67.50 | 67.60 | 66.42 | 1,200 | 0 | 0.1 | |
28/05/2024 |
66.81
|
61,700 | 66.04 | 67.49 | 65.65 | 1,600 | 316 | 0.1 | |
27/05/2024 |
66.04
|
20,800 | 66.04 | 66.13 | 65.84 | 900 | 0 | 0.1 | |
24/05/2024 |
65.94
|
75,400 | 67.01 | 67.20 | 65.55 | 0 | 400 | -0.0 | |
23/05/2024 |
67.40
|
102,800 | 67.69 | 68.47 | 66.13 | 2,100 | 1,300 | 0.1 | |
22/05/2024 |
68.76
|
89,700 | 67.88 | 69.24 | 67.49 | 100 | 400 | -0.0 | |
21/05/2024 |
67.98
|
42,800 | 66.91 | 67.98 | 66.52 | 300 | 400 | -0.0 | |
20/05/2024 |
66.72
|
46,700 | 67.40 | 67.59 | 66.72 | 100 | 0 | 0.0 | |
17/05/2024 |
67.30
|
37,000 | 67.30 | 67.79 | 66.81 | 0 | 500 | -0.0 | |
16/05/2024 |
68.08
|
90,700 | 67.98 | 68.56 | 67.79 | 1,900 | 1,800 | 0.0 | |
15/05/2024 |
67.69
|
116,500 | 65.45 | 68.47 | 65.45 | 0 | 900 | -0.1 | |
14/05/2024 |
65.07
|
39,900 | 64.39 | 65.65 | 64.39 | 2,900 | 0 | 0.2 | |
13/05/2024 |
64.39
|
75,700 | 65.65 | 65.94 | 64.10 | 500 | 0 | 0.0 | |
10/05/2024 |
65.65
|
71,900 | 66.13 | 66.13 | 64.97 | 0 | 0 | 0 | |
09/05/2024 |
66.04
|
65,100 | 64.97 | 66.33 | 64.97 | 0 | 5,000 | -0.3 | |
08/05/2024 |
65.26
|
217,300 | 66.72 | 66.72 | 64.87 | 4,800 | 120,000 | -7.7 | |
07/05/2024 |
66.72
|
104,300 | 69.24 | 69.24 | 66.04 | 5,000 | 5,100 | -0.0 | |
06/05/2024 |
68.95
|
211,500 | 67.11 | 69.44 | 67.11 | 5,000 | 0 | 0.4 | |
03/05/2024 |
66.33
|
353,500 | 62.15 | 66.43 | 62.15 | 3,000 | 100 | 0.2 | |
02/05/2024 |
62.15
|
156,900 | 62.15 | 63.12 | 60.21 | 18,100 | 0 | 1.2 |