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) |
2.90 | 4.03% | 55,200 | 16,700 | 1.3 |
71.20
80
74.90
|
2 tháng
(2024-07-22) |
3.20 | 4.46% | 143,000 | 47,700 | 3.5 |
70
80
74.90
|
3 tháng
(2024-06-20) |
8.79 | 13.30% | 261,500 | 48,500 | 3.6 |
66.11
80
74.90
|
6 tháng
(2024-03-22) |
14.63 | 24.27% | 471,303 | 122,900 | 8.8 |
60.27
80
74.90
|
12 tháng
(2023-09-25) |
16.07 | 27.32% | 730,134 | 110,700 | 8.2 |
54.72
80
74.90
|
24 tháng
(2022-09-29) |
22.84 | 43.86% | 1,431,575 | 341,900 | 20.7 |
40.93
80
74.90
|
36 tháng
(2021-10-04) |
6.32 | 9.21% | 5,428,426 | 402,600 | 22.6 |
40.93
80
74.90
|
60 tháng
(2019-10-15) |
50.22 | 203.53% | 9,090,525 | 1,006,206 | 63.8 |
21.97
80
74.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
74.30
|
0 | 74.30 | 74.30 | 74.30 | 0 | 0 | 0 | |
18/09/2024 |
74.90
|
200 | 73.70 | 74.90 | 73.70 | 100 | 0 | 0.0 | |
17/09/2024 |
76
|
300 | 73 | 76 | 73 | 300 | 0 | 0.0 | |
16/09/2024 |
73
|
1,400 | 71.90 | 73 | 71.80 | 100 | 0 | 0.0 | |
13/09/2024 |
73.80
|
0 | 73.80 | 73.80 | 73.80 | 0 | 0 | 0 | |
12/09/2024 |
73.80
|
4,100 | 73.80 | 73.80 | 73.70 | 1,100 | 0 | 0.1 | |
11/09/2024 |
72.90
|
3,400 | 76.50 | 76.50 | 72 | 200 | 0 | 0.0 | |
10/09/2024 |
75
|
7,300 | 72.50 | 77 | 72 | 5,100 | 0 | 0.4 | |
09/09/2024 |
77.20
|
0 | 77.20 | 77.20 | 77.20 | 0 | 0 | 0 | |
06/09/2024 |
74.50
|
2,300 | 75 | 78 | 74.50 | 2,000 | 0 | 0.2 | |
05/09/2024 |
80
|
2,100 | 71.90 | 80 | 71.90 | 2,100 | 0 | 0.2 | |
04/09/2024 |
71.90
|
4,500 | 71.90 | 71.90 | 71.90 | 0 | 0 | 0 | |
30/08/2024 |
74.10
|
3,200 | 72.40 | 78 | 72.40 | 3,000 | 0 | 0.2 | |
29/08/2024 |
72.30
|
2,500 | 72.40 | 72.40 | 71.90 | 1,300 | 0 | 0.1 | |
28/08/2024 |
72.40
|
500 | 72 | 72.40 | 72 | 400 | 0 | 0.0 | |
27/08/2024 |
72.30
|
5,400 | 71.70 | 72.30 | 70.50 | 200 | 400 | -0.0 | |
26/08/2024 |
71.90
|
4,600 | 72.50 | 72.50 | 70 | 300 | 1,700 | -0.1 | |
23/08/2024 |
72.50
|
2,300 | 71.40 | 72.50 | 71.40 | 1,200 | 0 | 0.1 | |
22/08/2024 |
71.30
|
2,400 | 71.50 | 71.50 | 70 | 1,000 | 0 | 0.1 | |
21/08/2024 |
71.20
|
3,100 | 72 | 72 | 70 | 200 | 0 | 0.0 | |
20/08/2024 |
71.90
|
4,700 | 72.50 | 72.50 | 69 | 200 | 0 | 0.0 | |
19/08/2024 |
72
|
900 | 70.30 | 72 | 70.30 | 0 | 0 | 0 | |
16/08/2024 |
72.90
|
4,100 | 71 | 72.90 | 71 | 2,000 | 0 | 0.1 | |
15/08/2024 |
71.60
|
5,500 | 72 | 81 | 71 | 3,100 | 0 | 0.2 | |
14/08/2024 |
71.40
|
800 | 71.90 | 71.90 | 71.40 | 300 | 0 | 0.0 | |
13/08/2024 |
72
|
2,700 | 71 | 72 | 71 | 0 | 0 | 0 | |
12/08/2024 |
72.20
|
1,500 | 72.70 | 72.70 | 70.50 | 1,000 | 0 | 0.1 | |
09/08/2024 |
74.60
|
7,300 | 70.50 | 74.60 | 70 | 7,100 | 100 | 0.5 | |
08/08/2024 |
70
|
2,200 | 70.90 | 70.90 | 70 | 500 | 0 | 0.0 | |
07/08/2024 |
70
|
1,400 | 69 | 70 | 69 | 100 | 0 | 0.0 | |
06/08/2024 |
70
|
9,300 | 70 | 70 | 69 | 1,600 | 0 | 0.1 | |
05/08/2024 |
70
|
1,700 | 71.60 | 71.60 | 70 | 100 | 0 | 0.0 | |
02/08/2024 |
70.50
|
17,700 | 70.20 | 72 | 70 | 3,100 | 0 | 0.2 | |
01/08/2024 |
72.70
|
2,200 | 71 | 72.70 | 70 | 100 | 0 | 0.0 | |
31/07/2024 |
73
|
8,300 | 72 | 74 | 71.50 | 8,000 | 0 | 0.6 | |
30/07/2024 |
71.80
|
2,400 | 71 | 71.80 | 70.20 | 1,700 | 0 | 0.1 | |
29/07/2024 |
71.50
|
300 | 71.90 | 71.90 | 71.50 | 100 | 0 | 0.0 | |
26/07/2024 |
72
|
9,400 | 70.80 | 72 | 70 | 1,500 | 0 | 0.1 | |
25/07/2024 |
71.50
|
700 | 72.90 | 72.90 | 71.50 | 0 | 0 | 0 | |
24/07/2024 |
71.30
|
7,900 | 72.30 | 72.30 | 70 | 200 | 0 | 0.0 | |
23/07/2024 |
71.10
|
300 | 71.10 | 71.50 | 71.10 | 100 | 0 | 0.0 | |
22/07/2024 |
71.70
|
2,100 | 73.30 | 73.50 | 70.10 | 500 | 0 | 0.0 | |
19/07/2024 |
71.70
|
2,100 | 73 | 73.50 | 70.80 | 500 | 0 | 0.0 | |
18/07/2024 |
72.80
|
0 | 72.80 | 72.80 | 72.80 | 0 | 0 | 0 | |
17/07/2024 |
72.80
|
100 | 72.80 | 72.80 | 72.80 | 100 | 100 | 0 | |
16/07/2024 |
71.20
|
1,300 | 71.80 | 71.80 | 71.20 | 0 | 0 | 0 | |
15/07/2024 |
71.90
|
1,500 | 71 | 71.90 | 70.70 | 100 | 0 | 0.0 | |
12/07/2024 |
71.90
|
0 | 71.90 | 71.90 | 71.90 | 0 | 0 | 0 | |
11/07/2024 |
72.40
|
4,000 | 72.50 | 72.90 | 71.10 | 500 | 3,100 | -0.2 | |
10/07/2024 |
73
|
11,400 | 72.20 | 75 | 71.20 | 5,100 | 900 | 0.3 | |
09/07/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
09/07/2024 |
72
|
2,700 | 72 | 73 | 70 | 1,100 | 1,200 | -0.0 | |
08/07/2024 |
69.80
|
18,300 | 69.99 | 70.19 | 69.22 | 700 | 2,300 | -0.1 | |
05/07/2024 |
69.99
|
15,700 | 69.99 | 70.97 | 68.05 | 7,300 | 5,700 | 0.1 | |
04/07/2024 |
69.41
|
1,300 | 68.54 | 69.70 | 67.18 | 700 | 600 | 0.0 | |
03/07/2024 |
68.54
|
4,200 | 68.54 | 68.54 | 67.95 | 2,600 | 1,900 | 0.0 | |
02/07/2024 |
68.34
|
3,000 | 68.44 | 68.54 | 68.34 | 2,200 | 0 | 0.2 | |
01/07/2024 |
69.02
|
3,200 | 64.26 | 69.02 | 64.26 | 2,900 | 300 | 0.2 | |
28/06/2024 |
69.99
|
2,200 | 64.16 | 69.99 | 64.16 | 2,100 | 0 | 0.2 | |
27/06/2024 |
69.02
|
16,100 | 67.86 | 69.51 | 67.47 | 10,300 | 12,800 | -0.2 | |
26/06/2024 |
67.86
|
11,600 | 60.27 | 69.02 | 60.27 | 7,300 | 7,500 | -0.0 | |
25/06/2024 |
68.54
|
7,700 | 66.88 | 68.54 | 66.88 | 2,200 | 4,800 | -0.2 | |
24/06/2024 |
69.02
|
600 | 67.27 | 69.02 | 67.27 | 600 | 0 | 0.0 | |
21/06/2024 |
68.05
|
10,700 | 68.54 | 68.54 | 66.11 | 5,500 | 10,200 | -0.3 | |
20/06/2024 |
66.11
|
800 | 68.05 | 68.05 | 65.13 | 500 | 100 | 0.0 | |
19/06/2024 |
66.01
|
17,100 | 66.20 | 68.05 | 63.19 | 200 | 12,100 | -0.8 | |
18/06/2024 |
69.90
|
0 | 69.90 | 69.90 | 69.90 | 0 | 0 | 0 | |
17/06/2024 |
69.90
|
0 | 69.90 | 69.90 | 69.90 | 0 | 0 | 0 | |
14/06/2024 |
69.90
|
200 | 69.90 | 69.90 | 69.90 | 0 | 0 | 0 | |
13/06/2024 |
69.99
|
200 | 68.24 | 69.99 | 68.24 | 100 | 0 | 0.0 | |
12/06/2024 |
70.19
|
0 | 70.19 | 70.19 | 70.19 | 0 | 0 | 0 | |
11/06/2024 |
70.19
|
0 | 70.19 | 70.19 | 70.19 | 0 | 0 | 0 | |
10/06/2024 |
69.51
|
500 | 69.99 | 72.52 | 68.05 | 400 | 100 | 0.0 | |
07/06/2024 |
68.54
|
2,900 | 69.12 | 69.12 | 68.54 | 0 | 0 | 0 | |
06/06/2024 |
69.22
|
8,300 | 68.54 | 69.22 | 68.44 | 8,000 | 1,500 | 0.5 | |
05/06/2024 |
69.02
|
8,600 | 69.02 | 69.02 | 68.44 | 7,100 | 0 | 0.5 | |
04/06/2024 |
69.99
|
10,700 | 68.54 | 69.99 | 68.44 | 10,500 | 0 | 0.7 | |
03/06/2024 |
69.41
|
31,300 | 69.70 | 69.70 | 68.05 | 30,300 | 0 | 2.1 | |
31/05/2024 |
68.54
|
10,900 | 63.19 | 71.94 | 63.19 | 8,700 | 0 | 0.6 | |
30/05/2024 |
67.95
|
7,800 | 63.09 | 67.95 | 63.09 | 100 | 0 | 0.0 | |
29/05/2024 |
68.05
|
6,100 | 66.98 | 69.02 | 64.16 | 5,300 | 0 | 0.4 | |
28/05/2024 |
66.01
|
5,000 | 64.84 | 66.01 | 64.16 | 3,100 | 0 | 0.2 | |
27/05/2024 |
64.16
|
1,900 | 64.16 | 64.94 | 64.16 | 1,400 | 0 | 0.1 | |
24/05/2024 |
63.68
|
4,200 | 65.04 | 65.04 | 62.70 | 300 | 0 | 0.0 | |
23/05/2024 |
63.58
|
4,100 | 65.13 | 65.13 | 62.31 | 300 | 0 | 0.0 | |
22/05/2024 |
64.94
|
10,000 | 63.48 | 65.04 | 62.31 | 0 | 8,400 | -0.5 | |
21/05/2024 |
65.13
|
3,400 | 63.00 | 65.13 | 62.70 | 900 | 0 | 0.1 | |
20/05/2024 |
63.97
|
1,900 | 65.04 | 65.04 | 62.22 | 300 | 0 | 0.0 | |
17/05/2024 |
65.13
|
1,800 | 65.13 | 65.13 | 63.68 | 800 | 0 | 0.1 | |
16/05/2024 |
64.94
|
2,500 | 63.09 | 65.04 | 63.09 | 1,900 | 0 | 0.1 | |
15/05/2024 |
64.94
|
843 | 64.94 | 64.94 | 61.83 | 100 | 0 | 0.0 | |
14/05/2024 |
63.77
|
300 | 61.54 | 63.77 | 61.54 | 100 | 0 | 0.0 | |
13/05/2024 |
63.77
|
0 | 63.77 | 63.77 | 63.77 | 0 | 0 | 0 | |
10/05/2024 |
64.94
|
1,100 | 63.68 | 64.94 | 63.68 | 200 | 0 | 0.0 | |
09/05/2024 |
63.68
|
1,300 | 60.95 | 63.68 | 60.95 | 0 | 0 | 0 | |
08/05/2024 |
65.04
|
100 | 65.04 | 65.04 | 65.04 | 100 | 0 | 0.0 | |
07/05/2024 |
64.55
|
0 | 64.55 | 64.55 | 64.55 | 0 | 0 | 0 | |
06/05/2024 |
64.84
|
200 | 64.16 | 64.84 | 64.16 | 200 | 0 | 0.0 | |
03/05/2024 |
63.19
|
900 | 62.22 | 63.19 | 62.22 | 500 | 0 | 0.0 | |
02/05/2024 |
65.04
|
101 | 65.04 | 65.04 | 65.04 | 100 | 0 | 0.0 | |
26/04/2024 |
65.13
|
4,300 | 61.93 | 65.13 | 61.93 | 4,300 | 0 | 0.3 |