| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
12 | 17.15% | 1,139,485 | -1,200 | 0.0 |
69.20
82
82
|
|
2 tháng
(2024-09-23) |
10.71 | 15.02% | 1,757,189 | -20,824 | -1.3 |
68.21
82
82
|
|
3 tháng
(2024-08-26) |
13.69 | 20.04% | 2,391,609 | -31,514 | -2.1 |
67.62
82
82
|
|
6 tháng
(2024-05-27) |
43.67 | 113.96% | 9,555,757 | -133,564 | -9.2 |
38.33
82
82
|
|
12 tháng
(2023-11-28) |
59.63 | 266.56% | 24,832,037 | 1,157,200 | 27.2 |
21.49
82
82
|
|
24 tháng
(2022-12-05) |
68.63 | 513.16% | 43,880,239 | 1,169,011 | 27.4 |
12.85
82
82
|
|
36 tháng
(2021-12-08) |
67.11 | 450.71% | 45,907,469 | 989,591 | 19.9 |
12.76
82
82
|
|
60 tháng
(2019-12-19) |
66.60 | 432.33% | 57,484,284 | 1,078,056 | 25.9 |
12.76
82
82
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/11/2024 |
82
|
276,000 | 82 | 83 | 81 | 214,200 | 1,200 | 17.4 | |
| 21/11/2024 |
82
|
115,700 | 80.10 | 83 | 80.10 | 8,300 | 600 | 0.6 | |
| 20/11/2024 |
80.10
|
186,100 | 73 | 80.10 | 73 | 600 | 500 | 0.0 | |
| 19/11/2024 |
74.70
|
73,700 | 72.70 | 75 | 72.60 | 700 | 200 | 0.0 | |
| 18/11/2024 |
72.70
|
58,000 | 72.50 | 74 | 72.20 | 700 | 0 | 0.1 | |
| 15/11/2024 |
72.20
|
124,606 | 69.20 | 75.90 | 69.20 | 1,300 | 0 | 0.1 | |
| 14/11/2024 |
69.20
|
32,300 | 68.90 | 69.50 | 68.60 | 200 | 0 | 0.0 | |
| 13/11/2024 |
69.30
|
66,305 | 69 | 69.90 | 68.90 | 0 | 0 | 0 | |
| 12/11/2024 |
69.20
|
15,307 | 69.40 | 69.50 | 68.50 | 100 | 0 | 0.0 | |
| 11/11/2024 |
69.40
|
29,923 | 69 | 69.50 | 68.50 | 0 | 7,400 | -0.5 | |
| 08/11/2024 |
69.40
|
32,233 | 68.80 | 69.50 | 68.80 | 0 | 400 | -0.0 | |
| 07/11/2024 |
69.40
|
19,550 | 69.10 | 69.50 | 68.60 | 0 | 0 | 0 | |
| 06/11/2024 |
69.60
|
41,434 | 69.50 | 69.70 | 69.10 | 0 | 0 | 0 | |
| 05/11/2024 |
69.50
|
28,630 | 69.30 | 69.50 | 68.90 | 0 | 0 | 0 | |
| 04/11/2024 |
69.50
|
30,500 | 69.60 | 70 | 69.20 | 0 | 1,500 | -0.1 | |
| 01/11/2024 |
69.70
|
35,943 | 69.50 | 70.30 | 69.50 | 0 | 100 | -0.0 | |
| 31/10/2024 |
69.80
|
6,846 | 70.10 | 70.10 | 69.10 | 0 | 0 | 0 | |
| 30/10/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 30/10/2024 |
69.80
|
17,601 | 70.10 | 70.40 | 69.40 | 0 | 0 | 0 | |
| 29/10/2024 |
69.70
|
49,870 | 69.50 | 70.00 | 69.30 | 0 | 500 | -0.0 | |
| 28/10/2024 |
69.30
|
43,402 | 69.30 | 70.00 | 69.20 | 0 | 0 | 0 | |
| 25/10/2024 |
69.70
|
39,825 | 69.30 | 69.90 | 68.91 | 0 | 0 | 0 | |
| 24/10/2024 |
69.80
|
32,500 | 69.50 | 70.10 | 69.20 | 100 | 0 | 0.0 | |
| 23/10/2024 |
70.00
|
59,210 | 69.50 | 70.30 | 69.40 | 0 | 2,000 | -0.1 | |
| 22/10/2024 |
70.00
|
19,814 | 70.40 | 70.40 | 69.50 | 0 | 0 | 0 | |
| 21/10/2024 |
70.20
|
50,000 | 70.49 | 70.59 | 69.30 | 100 | 0 | 0.0 | |
| 18/10/2024 |
70.59
|
21,400 | 70.49 | 71.39 | 69.90 | 0 | 400 | -0.0 | |
| 17/10/2024 |
70.49
|
34,711 | 67.52 | 72.38 | 67.52 | 0 | 1,600 | -0.1 | |
| 16/10/2024 |
68.31
|
8,000 | 67.52 | 69.30 | 67.52 | 0 | 0 | 0 | |
| 15/10/2024 |
68.51
|
35,707 | 69.50 | 69.50 | 67.02 | 0 | 2,000 | -0.1 | |
| 14/10/2024 |
68.21
|
16,358 | 68.61 | 70.40 | 68.21 | 0 | 1,200 | -0.1 | |
| 11/10/2024 |
70.10
|
21,904 | 68.41 | 70.30 | 68.41 | 0 | 0 | 0 | |
| 10/10/2024 |
69.90
|
50,308 | 69.90 | 69.90 | 68.21 | 0 | 2,000 | -0.1 | |
| 09/10/2024 |
69.50
|
14,006 | 70.40 | 70.40 | 69.01 | 0 | 104 | -0.0 | |
| 08/10/2024 |
70.40
|
10,222 | 69.50 | 70.79 | 69.10 | 0 | 20 | -0.0 | |
| 07/10/2024 |
70.59
|
13,401 | 70.00 | 71.39 | 69.50 | 400 | 0 | 0.0 | |
| 04/10/2024 |
70.79
|
47,940 | 69.01 | 71.39 | 69.01 | 0 | 0 | 0 | |
| 03/10/2024 |
69.60
|
13,824 | 69.50 | 70.40 | 69.01 | 0 | 0 | 0 | |
| 02/10/2024 |
69.50
|
15,600 | 69.90 | 69.90 | 68.81 | 0 | 1,900 | -0.1 | |
| 01/10/2024 |
69.50
|
64,209 | 69.50 | 70.30 | 68.71 | 100 | 8,600 | -0.6 | |
| 30/09/2024 |
70.00
|
22,227 | 69.50 | 70.49 | 68.91 | 0 | 0 | 0 | |
| 27/09/2024 |
70.30
|
21,500 | 69.70 | 70.99 | 69.50 | 0 | 0 | 0 | |
| 26/09/2024 |
70.49
|
46,246 | 70.10 | 71.29 | 69.30 | 0 | 3,200 | -0.2 | |
| 25/09/2024 |
70.49
|
34,720 | 70.59 | 71.29 | 70.00 | 800 | 0 | 0.1 | |
| 24/09/2024 |
70.49
|
40,005 | 71.39 | 71.39 | 70.10 | 0 | 0 | 0 | |
| 23/09/2024 |
71.29
|
15,602 | 71.29 | 71.88 | 70.30 | 0 | 0 | 0 | |
| 20/09/2024 |
71.29
|
26,582 | 70.49 | 71.88 | 70.10 | 0 | 0 | 0 | |
| 19/09/2024 |
71.49
|
41,156 | 70.99 | 72.28 | 70.00 | 0 | 0 | 0 | |
| 18/09/2024 |
71.49
|
19,857 | 73.27 | 73.27 | 70.69 | 0 | 0 | 0 | |
| 17/09/2024 |
71.29
|
89,948 | 68.01 | 75.16 | 68.01 | 300 | 300 | -0.0 | |
| 16/09/2024 |
68.41
|
19,601 | 68.51 | 68.71 | 68.11 | 300 | 0 | 0.0 | |
| 13/09/2024 |
68.91
|
47,902 | 68.11 | 69.01 | 67.81 | 0 | 3,300 | -0.2 | |
| 12/09/2024 |
68.61
|
21,072 | 68.11 | 69.40 | 68.11 | 100 | 3,600 | -0.2 | |
| 11/09/2024 |
68.61
|
26,877 | 68.51 | 68.91 | 68.11 | 0 | 5,600 | -0.4 | |
| 10/09/2024 |
68.91
|
54,876 | 68.41 | 69.01 | 68.11 | 0 | 5,600 | -0.4 | |
| 09/09/2024 |
68.91
|
29,500 | 68.51 | 70.00 | 68.11 | 0 | 0 | 0 | |
| 06/09/2024 |
68.91
|
34,925 | 69.40 | 69.40 | 68.01 | 1,100 | 1,900 | -0.1 | |
| 05/09/2024 |
68.91
|
31,490 | 69.50 | 69.50 | 68.31 | 3,600 | 1,000 | 0.2 | |
| 04/09/2024 |
69.10
|
39,211 | 68.81 | 69.50 | 68.41 | 6,100 | 800 | 0.4 | |
| 30/08/2024 |
68.91
|
20,244 | 68.51 | 69.40 | 68.11 | 0 | 3,600 | -0.3 | |
| 29/08/2024 |
68.81
|
43,703 | 67.81 | 69.60 | 67.81 | 300 | 5,900 | -0.4 | |
| 28/08/2024 |
67.62
|
21,148 | 68.41 | 68.51 | 67.62 | 410 | 100 | 0.0 | |
| 27/08/2024 |
68.31
|
25,001 | 67.62 | 68.41 | 67.52 | 4,000 | 0 | 0.3 | |
| 26/08/2024 |
68.31
|
41,327 | 67.62 | 68.81 | 67.42 | 5,100 | 300 | 0.3 | |
| 23/08/2024 |
68.21
|
19,008 | 67.62 | 68.61 | 67.42 | 1,400 | 0 | 0.1 | |
| 22/08/2024 |
68.21
|
44,201 | 67.52 | 68.81 | 67.22 | 4,500 | 1,800 | 0.2 | |
| 21/08/2024 |
68.21
|
19,083 | 68.51 | 68.81 | 67.52 | 820 | 900 | -0.0 | |
| 20/08/2024 |
68.01
|
24,800 | 68.91 | 69.50 | 67.52 | 0 | 2,000 | -0.1 | |
| 19/08/2024 |
68.81
|
54,232 | 68.21 | 69.50 | 67.22 | 2,100 | 2,200 | -0.0 | |
| 16/08/2024 |
67.91
|
49,755 | 66.13 | 68.41 | 66.13 | 3,300 | 1,500 | 0.1 | |
| 15/08/2024 |
66.32
|
45,202 | 66.32 | 66.42 | 65.23 | 900 | 6,100 | -0.3 | |
| 14/08/2024 |
66.42
|
24,531 | 65.23 | 66.72 | 65.23 | 100 | 3,400 | -0.2 | |
| 13/08/2024 |
66.52
|
37,213 | 64.54 | 67.42 | 64.54 | 3,000 | 9,700 | -0.4 | |
| 12/08/2024 |
66.92
|
53,611 | 64.84 | 67.32 | 64.84 | 7,800 | 1,700 | 0.4 | |
| 09/08/2024 |
66.42
|
37,671 | 64.04 | 66.52 | 64.04 | 5,900 | 4,200 | 0.1 | |
| 08/08/2024 |
65.13
|
51,913 | 64.74 | 66.03 | 63.54 | 10 | 7,500 | -0.5 | |
| 07/08/2024 |
65.43
|
31,825 | 63.45 | 66.32 | 62.65 | 900 | 1,440 | -0.0 | |
| 06/08/2024 |
63.64
|
43,002 | 66.13 | 66.13 | 63.35 | 0 | 3,400 | -0.2 | |
| 05/08/2024 |
67.02
|
259,889 | 68.41 | 68.41 | 61.76 | 2,500 | 32,700 | -2.0 | |
| 02/08/2024 |
68.51
|
106,219 | 68.01 | 69.50 | 67.52 | 20,600 | 12,200 | 0.6 | |
| 01/08/2024 |
69.70
|
87,218 | 70.00 | 70.49 | 69.01 | 0 | 11,000 | -0.8 | |
| 31/07/2024 |
70.49
|
35,708 | 70.69 | 71.39 | 70.00 | 0 | 12,800 | -0.9 | |
| 30/07/2024 |
70.69
|
55,295 | 70.30 | 70.99 | 69.70 | 200 | 3,900 | -0.3 | |
| 29/07/2024 |
70.99
|
84,216 | 70.00 | 72.28 | 70.00 | 2,800 | 3,000 | -0.0 | |
| 26/07/2024 |
70.79
|
45,209 | 70.89 | 71.39 | 70.00 | 0 | 0 | 0 | |
| 25/07/2024 |
70.99
|
84,508 | 68.81 | 71.29 | 68.81 | 15,200 | 2,400 | 0.9 | |
| 24/07/2024 |
70.40
|
87,451 | 71.49 | 71.49 | 68.81 | 0 | 20,400 | -1.4 | |
| 23/07/2024 |
70.99
|
78,156 | 70.49 | 72.48 | 69.80 | 500 | 11,700 | -0.8 | |
| 22/07/2024 |
70.49
|
414,154 | 67.81 | 70.49 | 63.05 | 43,100 | 1,500 | 2.9 | |
| 19/07/2024 |
69.70
|
78,642 | 69.60 | 73.37 | 69.40 | 0 | 2,700 | -0.2 | |
| 18/07/2024 |
71.88
|
167,989 | 78.93 | 78.93 | 68.71 | 9,900 | 31,500 | -1.5 | |
| 17/07/2024 |
73.47
|
314,457 | 77.44 | 79.13 | 65.33 | 15,700 | 30,100 | -1.2 | |
| 16/07/2024 |
72.58
|
247,772 | 67.62 | 72.58 | 67.02 | 4,800 | 18,800 | -1.0 | |
| 15/07/2024 |
66.03
|
253,394 | 61.06 | 66.03 | 59.87 | 22,100 | 5,400 | 1.1 | |
| 12/07/2024 |
60.07
|
183,132 | 58.78 | 60.57 | 58.28 | 21,600 | 24,700 | -0.2 | |
| 11/07/2024 |
58.78
|
66,060 | 58.68 | 59.37 | 57.98 | 0 | 17,000 | -1.0 | |
| 10/07/2024 |
58.68
|
39,844 | 59.57 | 59.57 | 58.68 | 0 | 5,300 | -0.3 | |
| 09/07/2024 |
59.27
|
130,864 | 57.39 | 59.47 | 56.89 | 9,600 | 400 | 0.5 | |
| 08/07/2024 |
57.59
|
109,221 | 56.89 | 57.88 | 56.10 | 0 | 16,000 | -0.9 | |
| 05/07/2024 |
56.79
|
102,962 | 57.59 | 57.98 | 56.40 | 0 | 16,500 | -0.9 | |
| 04/07/2024 |
56.89
|
82,090 | 56.10 | 57.49 | 56.10 | 0 | 6,200 | -0.4 | |