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) |
-0.50 | -0.85% | 216,800 | 0 | 0 |
58.40
59.50
58.50
|
2 tháng
(2024-07-22) |
-1.50 | -2.50% | 541,900 | 0 | 0 |
58.40
61.50
58.50
|
3 tháng
(2024-06-20) |
-1.60 | -2.67% | 828,400 | 0 | 0 |
58.40
62.70
58.50
|
6 tháng
(2024-03-22) |
9.20 | 18.65% | 2,021,300 | 0 | 0 |
49.30
62.70
58.50
|
12 tháng
(2023-09-25) |
12.28 | 26.57% | 3,488,500 | 0 | 0 |
42.21
62.70
58.50
|
24 tháng
(2022-09-29) |
15.09 | 34.75% | 6,249,030 | 0 | 0 |
36.81
62.70
58.50
|
36 tháng
(2021-10-04) |
29.71 | 103.21% | 14,334,479 | 0 | 0 |
28.79
62.70
58.50
|
60 tháng
(2019-10-15) |
50.64 | 644.47% | 21,527,910 | 0 | 0 |
6.96
62.70
58.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
58.60
|
1,000 | 58.50 | 58.60 | 58.50 | 0 | 0 | 0 | |
18/09/2024 |
58.50
|
9,300 | 58.60 | 58.60 | 58.40 | 0 | 0 | 0 | |
17/09/2024 |
58.40
|
8,700 | 58.50 | 58.60 | 58.40 | 0 | 0 | 0 | |
16/09/2024 |
58.50
|
15,900 | 58.60 | 58.90 | 58.50 | 0 | 0 | 0 | |
13/09/2024 |
59
|
1,200 | 59 | 59 | 59 | 0 | 0 | 0 | |
12/09/2024 |
58.70
|
1,600 | 59.20 | 59.20 | 58.60 | 0 | 0 | 0 | |
11/09/2024 |
58.50
|
12,200 | 58.50 | 59.20 | 58.50 | 0 | 0 | 0 | |
10/09/2024 |
58.50
|
8,400 | 58.60 | 59 | 58.50 | 0 | 0 | 0 | |
09/09/2024 |
58.50
|
10,100 | 59 | 59 | 58.50 | 0 | 0 | 0 | |
06/09/2024 |
58.50
|
8,500 | 58.50 | 58.50 | 58.50 | 0 | 0 | 0 | |
05/09/2024 |
58.50
|
15,700 | 59 | 59 | 58.50 | 0 | 0 | 0 | |
04/09/2024 |
58.70
|
12,900 | 59.40 | 59.50 | 58.20 | 0 | 0 | 0 | |
30/08/2024 |
58.80
|
7,300 | 59.20 | 59.30 | 58.80 | 0 | 0 | 0 | |
29/08/2024 |
59.10
|
9,900 | 59.30 | 59.50 | 59.10 | 0 | 0 | 0 | |
28/08/2024 |
59.50
|
4,200 | 59.10 | 59.50 | 59.10 | 0 | 0 | 0 | |
27/08/2024 |
59.20
|
12,800 | 59 | 59.20 | 58.80 | 0 | 0 | 0 | |
26/08/2024 |
58.80
|
14,300 | 58.80 | 59 | 58.50 | 0 | 0 | 0 | |
23/08/2024 |
58.50
|
1,300 | 59 | 59 | 58.50 | 0 | 0 | 0 | |
22/08/2024 |
59
|
11,000 | 59 | 59 | 58.90 | 0 | 0 | 0 | |
21/08/2024 |
58.90
|
600 | 58.70 | 58.90 | 58.70 | 0 | 0 | 0 | |
20/08/2024 |
59
|
27,300 | 59 | 59 | 58 | 0 | 0 | 0 | |
19/08/2024 |
59
|
23,600 | 58.80 | 59 | 58.80 | 0 | 0 | 0 | |
16/08/2024 |
58.70
|
9,200 | 58.20 | 58.70 | 58.10 | 0 | 0 | 0 | |
15/08/2024 |
58.40
|
15,300 | 58.60 | 58.60 | 58.30 | 0 | 0 | 0 | |
14/08/2024 |
58.70
|
14,700 | 58.50 | 58.80 | 58.50 | 0 | 0 | 0 | |
13/08/2024 |
58.50
|
10,300 | 58.60 | 58.80 | 58.50 | 0 | 0 | 0 | |
12/08/2024 |
58.90
|
4,500 | 59 | 59 | 58.80 | 0 | 0 | 0 | |
09/08/2024 |
58.50
|
17,900 | 58.70 | 59 | 58.50 | 0 | 0 | 0 | |
08/08/2024 |
58.80
|
6,900 | 58.50 | 58.80 | 58.50 | 0 | 0 | 0 | |
07/08/2024 |
58.50
|
2,100 | 58.30 | 59 | 58.30 | 0 | 0 | 0 | |
06/08/2024 |
59
|
7,500 | 58 | 59 | 57.50 | 0 | 0 | 0 | |
05/08/2024 |
58.50
|
39,700 | 58.70 | 59.50 | 58 | 0 | 0 | 0 | |
02/08/2024 |
59.50
|
7,500 | 59.50 | 59.50 | 59 | 0 | 0 | 0 | |
01/08/2024 |
59
|
36,200 | 59.70 | 59.80 | 59 | 0 | 0 | 0 | |
31/07/2024 |
59.50
|
17,200 | 59.50 | 60 | 59.40 | 0 | 0 | 0 | |
30/07/2024 |
59.70
|
25,800 | 60 | 60.20 | 59.70 | 0 | 0 | 0 | |
29/07/2024 |
60.40
|
53,300 | 60.10 | 60.90 | 60 | 0 | 0 | 0 | |
26/07/2024 |
60.90
|
4,100 | 60.50 | 60.90 | 60.50 | 0 | 0 | 0 | |
25/07/2024 |
60.90
|
2,800 | 60.50 | 61 | 60.30 | 0 | 0 | 0 | |
24/07/2024 |
61.50
|
17,100 | 60 | 61.50 | 59.80 | 0 | 0 | 0 | |
23/07/2024 |
60.60
|
14,200 | 60 | 60.60 | 60 | 0 | 0 | 0 | |
22/07/2024 |
60
|
18,800 | 60.20 | 61 | 60 | 0 | 0 | 0 | |
19/07/2024 |
61
|
16,500 | 62.40 | 62.40 | 60.90 | 0 | 0 | 0 | |
18/07/2024 |
61.20
|
12,800 | 61 | 61.20 | 60.70 | 0 | 0 | 0 | |
17/07/2024 |
60.80
|
6,200 | 61 | 61.10 | 60.60 | 0 | 0 | 0 | |
16/07/2024 |
61.50
|
7,300 | 60.10 | 61.50 | 60 | 0 | 0 | 0 | |
15/07/2024 |
61.30
|
4,700 | 61.30 | 61.60 | 61.30 | 0 | 0 | 0 | |
12/07/2024 |
61
|
7,600 | 61 | 62 | 60.40 | 0 | 0 | 0 | |
11/07/2024 |
61.80
|
11,700 | 63 | 63 | 61.80 | 0 | 0 | 0 | |
10/07/2024 |
62.70
|
36,000 | 62.60 | 64.20 | 62.50 | 0 | 0 | 0 | |
09/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
09/07/2024 |
62
|
28,600 | 64 | 64 | 62 | 0 | 0 | 0 | |
08/07/2024 |
60.91
|
26,200 | 60.91 | 61.36 | 60 | 0 | 0 | 0 | |
05/07/2024 |
60.91
|
6,400 | 61.45 | 61.45 | 60.55 | 0 | 0 | 0 | |
04/07/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
04/07/2024 |
60.91
|
3,300 | 60.91 | 61.73 | 60.55 | 0 | 0 | 0 | |
03/07/2024 |
60.45
|
25,200 | 59.58 | 60.89 | 59.58 | 0 | 0 | 0 | |
02/07/2024 |
60.37
|
10,500 | 60.72 | 60.72 | 60.02 | 0 | 0 | 0 | |
01/07/2024 |
60.37
|
10,400 | 60.02 | 61.07 | 59.93 | 0 | 0 | 0 | |
28/06/2024 |
59.58
|
9,400 | 60.02 | 60.45 | 59.49 | 0 | 0 | 0 | |
27/06/2024 |
60.28
|
5,200 | 60.28 | 60.37 | 60.02 | 0 | 0 | 0 | |
26/06/2024 |
60.02
|
8,300 | 59.84 | 60.10 | 59.58 | 0 | 0 | 0 | |
25/06/2024 |
59.58
|
19,300 | 59.58 | 60.10 | 59.14 | 0 | 0 | 0 | |
24/06/2024 |
59.58
|
7,000 | 60.28 | 60.28 | 59.58 | 0 | 0 | 0 | |
21/06/2024 |
59.84
|
14,200 | 60.45 | 60.45 | 59.84 | 0 | 0 | 0 | |
20/06/2024 |
60.10
|
9,700 | 59.67 | 60.28 | 59.67 | 0 | 0 | 0 | |
19/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
19/06/2024 |
59.93
|
7,300 | 60.45 | 60.45 | 59.49 | 0 | 0 | 0 | |
18/06/2024 |
54.16
|
5,000 | 54.72 | 54.88 | 54.16 | 0 | 0 | 0 | |
17/06/2024 |
54.16
|
5,800 | 54.32 | 54.48 | 54.16 | 0 | 0 | 0 | |
14/06/2024 |
54.16
|
20,500 | 54.48 | 54.56 | 54.16 | 0 | 0 | 0 | |
13/06/2024 |
54.32
|
14,700 | 54.56 | 54.64 | 54.32 | 0 | 0 | 0 | |
12/06/2024 |
54.56
|
22,700 | 54.16 | 54.80 | 54.16 | 0 | 0 | 0 | |
11/06/2024 |
54.16
|
17,400 | 53.37 | 54.56 | 53.37 | 0 | 0 | 0 | |
10/06/2024 |
53.76
|
14,500 | 53.76 | 53.76 | 53.37 | 0 | 0 | 0 | |
07/06/2024 |
53.21
|
4,300 | 52.73 | 53.45 | 52.73 | 0 | 0 | 0 | |
06/06/2024 |
52.57
|
12,100 | 53.05 | 53.05 | 52.57 | 0 | 0 | 0 | |
05/06/2024 |
52.73
|
18,000 | 52.57 | 55.68 | 52.57 | 0 | 0 | 0 | |
04/06/2024 |
52.57
|
14,800 | 52.97 | 54.80 | 52.57 | 0 | 0 | 0 | |
03/06/2024 |
53.29
|
15,300 | 52.97 | 53.29 | 52.97 | 0 | 0 | 0 | |
31/05/2024 |
52.41
|
6,900 | 51.77 | 52.41 | 51.77 | 0 | 0 | 0 | |
30/05/2024 |
52.41
|
15,100 | 52.17 | 52.41 | 51.77 | 0 | 0 | 0 | |
29/05/2024 |
52.25
|
18,500 | 52.57 | 52.57 | 52.17 | 0 | 0 | 0 | |
28/05/2024 |
52.97
|
11,900 | 52.81 | 53.37 | 52.33 | 0 | 0 | 0 | |
27/05/2024 |
52.81
|
30,800 | 52.17 | 52.81 | 52.09 | 0 | 0 | 0 | |
24/05/2024 |
51.77
|
78,600 | 52.57 | 52.97 | 51.77 | 0 | 0 | 0 | |
23/05/2024 |
51.77
|
71,600 | 53.37 | 53.37 | 51.77 | 0 | 0 | 0 | |
22/05/2024 |
53.37
|
12,800 | 53.45 | 53.68 | 53.37 | 0 | 0 | 0 | |
21/05/2024 |
53.37
|
65,300 | 55.20 | 55.36 | 53.37 | 0 | 0 | 0 | |
20/05/2024 |
54.80
|
12,800 | 54.96 | 55.12 | 54.80 | 0 | 0 | 0 | |
17/05/2024 |
55.12
|
25,300 | 55.20 | 55.68 | 54.96 | 0 | 0 | 0 | |
16/05/2024 |
55.20
|
1,400 | 55.36 | 55.36 | 55.20 | 0 | 0 | 0 | |
15/05/2024 |
55.20
|
400 | 55.20 | 55.20 | 55.20 | 0 | 0 | 0 | |
14/05/2024 |
55.20
|
800 | 55.20 | 55.20 | 55.20 | 0 | 0 | 0 | |
13/05/2024 |
54.88
|
6,200 | 55.60 | 55.76 | 54.88 | 0 | 0 | 0 | |
10/05/2024 |
54.88
|
15,800 | 55.76 | 55.76 | 54.72 | 0 | 0 | 0 | |
09/05/2024 |
55.68
|
3,600 | 55.68 | 55.68 | 55.36 | 0 | 0 | 0 | |
08/05/2024 |
55.76
|
2,500 | 55.60 | 55.83 | 55.60 | 0 | 0 | 0 | |
07/05/2024 |
55.76
|
60,200 | 54.56 | 56.55 | 54.48 | 0 | 0 | 0 | |
06/05/2024 |
54.64
|
13,800 | 54.08 | 54.72 | 54.08 | 0 | 0 | 0 | |
03/05/2024 |
54.32
|
26,700 | 53.84 | 54.48 | 53.76 | 0 | 0 | 0 | |
02/05/2024 |
53.76
|
6,600 | 54.16 | 54.16 | 53.37 | 0 | 0 | 0 | |
26/04/2024 |
54.16
|
49,100 | 53.29 | 54.16 | 53.21 | 0 | 0 | 0 |