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) |
-4.50 | -6.40% | 13,568,300 | -12,149 | -0.8 |
64.70
70.60
65.80
|
2 tháng
(2024-07-22) |
-2.70 | -3.94% | 34,519,300 | -25,401 | -1.7 |
64.70
71.50
65.80
|
3 tháng
(2024-06-20) |
0.10 | 0.15% | 63,223,900 | -63,085 | -4.2 |
62.60
73.90
65.80
|
6 tháng
(2024-03-22) |
10.95 | 19.96% | 129,199,000 | -82,885 | -5.4 |
50.43
73.90
65.80
|
12 tháng
(2023-09-25) |
12.92 | 24.42% | 199,885,000 | -187,132 | -11.0 |
44.58
73.90
65.80
|
24 tháng
(2022-09-29) |
10.81 | 19.65% | 337,410,600 | -279,212 | -3.8 |
44.58
73.90
65.80
|
36 tháng
(2021-10-04) |
21.80 | 49.53% | 561,924,200 | -378,907 | -36.0 |
39.72
73.90
65.80
|
60 tháng
(2019-10-15) |
43.15 | 190.49% | 890,952,480 | -414,237 | -37.8 |
17.21
73.90
65.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
66.10
|
476,900 | 66 | 66.50 | 65.80 | 0 | 0 | 0 | |
18/09/2024 |
65.80
|
637,600 | 65 | 66 | 65 | 0 | 0 | 0 | |
17/09/2024 |
64.90
|
833,300 | 65 | 65 | 64.10 | 0 | 700 | -0.0 | |
16/09/2024 |
64.70
|
566,500 | 65.80 | 65.80 | 64.70 | 0 | 0 | 0 | |
13/09/2024 |
65.70
|
261,000 | 65.70 | 66 | 65.50 | 0 | 0 | 0 | |
12/09/2024 |
65.70
|
281,100 | 65.90 | 65.90 | 65.10 | 0 | 0 | 0 | |
11/09/2024 |
65.10
|
492,400 | 65 | 66 | 64.90 | 0 | 0 | 0 | |
10/09/2024 |
65
|
655,500 | 66.30 | 66.50 | 64.90 | 0 | 0 | 0 | |
09/09/2024 |
66.10
|
509,300 | 65.70 | 66.80 | 65.60 | 100 | 0 | 0.0 | |
06/09/2024 |
65.60
|
932,200 | 65 | 65.90 | 63.80 | 1,599 | 9,000 | -0.5 | |
05/09/2024 |
65.30
|
1,120,100 | 67.10 | 67.50 | 65.10 | 0 | 0 | 0 | |
04/09/2024 |
67
|
770,300 | 68 | 68.10 | 67 | 0 | 100 | -0.0 | |
30/08/2024 |
68.60
|
342,100 | 68.70 | 69.20 | 68.50 | 0 | 1,748 | -0.1 | |
29/08/2024 |
69
|
328,800 | 68.50 | 69 | 68.40 | 100,000 | 100,000 | 0 | |
28/08/2024 |
68.60
|
530,200 | 68.70 | 69 | 68.20 | 0 | 0 | 0 | |
27/08/2024 |
68.60
|
692,400 | 69.60 | 70 | 68.40 | 0 | 0 | 0 | |
26/08/2024 |
70
|
676,600 | 71.30 | 71.60 | 69.40 | 0 | 0 | 0 | |
23/08/2024 |
70.60
|
885,600 | 69.50 | 70.70 | 69.50 | 0 | 1,600 | -0.1 | |
22/08/2024 |
69.70
|
603,700 | 70.60 | 70.60 | 69.60 | 0 | 700 | -0.0 | |
21/08/2024 |
70.10
|
746,200 | 70.20 | 70.70 | 69.50 | 0 | 0 | 0 | |
20/08/2024 |
69.90
|
736,800 | 70.30 | 70.40 | 69.30 | 0 | 0 | 0 | |
19/08/2024 |
70.30
|
966,600 | 69.90 | 71.30 | 69.60 | 0 | 0 | 0 | |
16/08/2024 |
69.90
|
1,118,800 | 67.60 | 69.90 | 67.60 | 0 | 0 | 0 | |
15/08/2024 |
67.50
|
574,600 | 69 | 69.10 | 67.40 | 0 | 0 | 0 | |
14/08/2024 |
69
|
690,200 | 68.50 | 69.50 | 67.50 | 0 | 0 | 0 | |
13/08/2024 |
67.80
|
726,500 | 68.80 | 69 | 67 | 0 | 2,760 | -0.2 | |
12/08/2024 |
68.90
|
820,200 | 67 | 69.50 | 67 | 0 | 0 | 0 | |
09/08/2024 |
67
|
544,000 | 67.20 | 67.30 | 66.60 | 0 | 911 | -0.1 | |
08/08/2024 |
66.30
|
486,000 | 65.80 | 67.30 | 65.70 | 0 | 5,400 | -0.4 | |
07/08/2024 |
65.80
|
426,400 | 67 | 67.20 | 65.80 | 300,000 | 300,000 | 0 | |
06/08/2024 |
66.70
|
660,000 | 65.50 | 67.10 | 65.20 | 0 | 0 | 0 | |
05/08/2024 |
65.40
|
1,150,000 | 68.80 | 68.80 | 65.40 | 0 | 1,159 | -0.1 | |
02/08/2024 |
70.30
|
1,561,300 | 65.80 | 70.30 | 65.80 | 0 | 0 | 0 | |
01/08/2024 |
67.90
|
1,596,500 | 69.40 | 69.40 | 66 | 0 | 200 | -0.0 | |
31/07/2024 |
69.60
|
2,039,800 | 69 | 69.60 | 67.80 | 0 | 1,822 | -0.1 | |
30/07/2024 |
70.50
|
1,998,000 | 71 | 71.20 | 68.50 | 0 | 0 | 0 | |
29/07/2024 |
71.50
|
569,200 | 71.40 | 71.90 | 70.30 | 0 | 0 | 0 | |
26/07/2024 |
71
|
1,051,100 | 70.50 | 71.50 | 70.40 | 100,000 | 100,000 | 0 | |
25/07/2024 |
70.50
|
1,048,200 | 68.80 | 70.80 | 68.40 | 0 | 0 | 0 | |
24/07/2024 |
69
|
1,135,000 | 68 | 69 | 66 | 200,000 | 200,000 | 0 | |
23/07/2024 |
68.30
|
1,219,300 | 68.40 | 70 | 68.10 | 0 | 0 | 0 | |
22/07/2024 |
68.50
|
1,535,900 | 70 | 70.30 | 68.50 | 0 | 1,000 | -0.1 | |
19/07/2024 |
70.30
|
928,100 | 72 | 72 | 70.30 | 0 | 0 | 0 | |
18/07/2024 |
72
|
1,605,600 | 72.20 | 72.60 | 69.60 | 0 | 0 | 0 | |
17/07/2024 |
72.20
|
2,121,000 | 74 | 75.70 | 69 | 0 | 1,500 | -0.1 | |
16/07/2024 |
73.90
|
1,120,200 | 72 | 73.90 | 71.50 | 0 | 200 | -0.0 | |
15/07/2024 |
72
|
1,222,700 | 71.10 | 72.30 | 70.40 | 0 | 0 | 0 | |
12/07/2024 |
71.10
|
1,137,300 | 71.20 | 71.40 | 70.30 | 0 | 7,700 | -0.5 | |
11/07/2024 |
71.50
|
1,705,700 | 71.30 | 73.30 | 71 | 0 | 0 | 0 | |
10/07/2024 |
71.20
|
2,399,700 | 70.40 | 72.30 | 69.10 | 0 | 0 | 0 | |
09/07/2024 |
69.50
|
2,151,900 | 67 | 70 | 65.80 | 0 | 5 | -0.0 | |
08/07/2024 |
66.50
|
1,676,500 | 66 | 66.80 | 65.60 | 0 | 0 | 0 | |
05/07/2024 |
65.20
|
834,700 | 65.80 | 65.80 | 64 | 0 | 0 | 0 | |
04/07/2024 |
65.30
|
1,473,400 | 64 | 65.50 | 63.70 | 0 | 700 | -0.0 | |
03/07/2024 |
64
|
1,009,000 | 63.40 | 64 | 63 | 0 | 0 | 0 | |
02/07/2024 |
63.20
|
901,400 | 63.80 | 63.80 | 63 | 0 | 13,100 | -0.8 | |
01/07/2024 |
63.50
|
1,036,700 | 62.60 | 63.60 | 61.80 | 0 | 500 | -0.0 | |
28/06/2024 |
62.60
|
1,157,800 | 63.50 | 63.60 | 62.60 | 0 | 130 | -0.0 | |
27/06/2024 |
64
|
806,400 | 64 | 64.90 | 63.20 | 0 | 0 | 0 | |
26/06/2024 |
64
|
973,000 | 64.80 | 64.80 | 62.90 | 0 | 2,000 | -0.1 | |
25/06/2024 |
64.10
|
765,000 | 63.60 | 65.50 | 63.60 | 0 | 9,277 | -0.6 | |
24/06/2024 |
63.60
|
1,143,500 | 64.60 | 65.20 | 62 | 0 | 900 | -0.1 | |
21/06/2024 |
64.50
|
936,800 | 66.90 | 66.90 | 64.50 | 0 | 1,672 | -0.1 | |
20/06/2024 |
65.70
|
1,598,200 | 63.50 | 66.60 | 63.50 | 0 | 0 | 0 | |
19/06/2024 |
63.70
|
672,100 | 63.40 | 63.70 | 62.70 | 0 | 0 | 0 | |
18/06/2024 |
63.50
|
899,400 | 61.70 | 63.80 | 61.60 | 0 | 900 | -0.1 | |
17/06/2024 |
61.60
|
818,300 | 61.50 | 62.50 | 61.40 | 0 | 1,000 | -0.1 | |
14/06/2024 |
61.50
|
1,216,100 | 64.10 | 64.20 | 61.50 | 0 | 0 | 0 | |
13/06/2024 |
64
|
897,300 | 64.90 | 64.90 | 63.70 | 0 | 0 | 0 | |
12/06/2024 |
63.50
|
1,321,900 | 62.30 | 63.50 | 62 | 0 | 0 | 0 | |
11/06/2024 |
62
|
610,900 | 62.70 | 63.30 | 62 | 0 | 3,000 | -0.2 | |
10/06/2024 |
62.20
|
644,000 | 62.10 | 63.30 | 62 | 0 | 3,800 | -0.2 | |
07/06/2024 |
62
|
459,100 | 62.10 | 62.60 | 61.50 | 0 | 10,000 | -0.6 | |
06/06/2024 |
62
|
564,800 | 62.60 | 63.20 | 62 | 0 | 1,100 | -0.1 | |
05/06/2024 |
62.60
|
680,100 | 62.30 | 62.90 | 62.30 | 0 | 0 | 0 | |
04/06/2024 |
62.50
|
462,000 | 63 | 63.10 | 62.30 | 0 | 0 | 0 | |
03/06/2024 |
63
|
759,500 | 62.50 | 63.20 | 62.40 | 0 | 0 | 0 | |
31/05/2024 |
62.30
|
731,500 | 62.40 | 62.80 | 61.50 | 28,600 | 28,600 | 0 | |
30/05/2024 |
62
|
1,134,700 | 61.50 | 62 | 61.10 | 0 | 0 | 0 | |
29/05/2024 |
62
|
753,300 | 63.50 | 63.50 | 61.80 | 4,800 | 0 | 0.3 | |
28/05/2024 |
63.30
|
1,047,200 | 62.50 | 63.50 | 62 | 0 | 0 | 0 | |
27/05/2024 |
62.20
|
1,000,800 | 61 | 62.20 | 60.50 | 0 | 0 | 0 | |
24/05/2024 |
60.80
|
1,415,300 | 61.60 | 61.60 | 59.60 | 58,800 | 63,600 | -0.3 | |
23/05/2024 |
61.50
|
2,221,700 | 59.10 | 61.70 | 58.60 | 500 | 0 | 0.0 | |
22/05/2024 |
59.20
|
667,100 | 59.10 | 59.80 | 58.90 | 0 | 0 | 0 | |
21/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
21/05/2024 |
59.20
|
1,067,800 | 59.80 | 59.90 | 58.70 | 0 | 0 | 0 | |
20/05/2024 |
58.70
|
1,280,000 | 59.48 | 59.65 | 58.35 | 1,000 | 500 | 0.0 | |
17/05/2024 |
59.13
|
1,482,200 | 59.91 | 60 | 59.13 | 76,100 | 76,100 | 0 | |
16/05/2024 |
59.65
|
1,736,900 | 58.61 | 60 | 58 | 0 | 0 | 0 | |
15/05/2024 |
57.91
|
1,106,600 | 57.91 | 58.43 | 57.74 | 0 | 1,000 | -0.1 | |
14/05/2024 |
57.91
|
591,900 | 58.87 | 58.87 | 57.74 | 0 | 0 | 0 | |
13/05/2024 |
58.26
|
1,526,900 | 57.91 | 59.13 | 57.30 | 0 | 0 | 0 | |
10/05/2024 |
57.39
|
1,202,500 | 57.65 | 57.83 | 56.52 | 126,400 | 126,400 | 0 | |
09/05/2024 |
57.39
|
1,330,900 | 58.52 | 58.70 | 57.22 | 1,000 | 0 | 0.1 | |
08/05/2024 |
57.74
|
3,576,700 | 57.04 | 57.91 | 56.26 | 0 | 0 | 0 | |
07/05/2024 |
56.52
|
1,418,700 | 57.30 | 57.30 | 56.35 | 1,000 | 0 | 0.1 | |
06/05/2024 |
56.78
|
1,612,200 | 57.65 | 57.65 | 56.61 | 0 | 1,000 | -0.1 | |
03/05/2024 |
57.30
|
3,663,300 | 55.83 | 57.30 | 55.83 | 161,000 | 161,000 | 0 | |
02/05/2024 |
55.83
|
2,464,900 | 53.22 | 55.83 | 53.04 | 1,600 | 1,000 | 0.0 | |
26/04/2024 |
53.57
|
1,227,800 | 52 | 53.74 | 51.57 | 0 | 0 | 0 |