Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
3.80 | 4.92% | 11,692,900 | 183,799 | 14.5 |
72.90
81
81
|
2 tháng
(2024-07-22) |
2.50 | 3.18% | 27,854,400 | 195,307 | 13.7 |
69.50
81
81
|
3 tháng
(2024-06-26) |
-6 | -6.90% | 47,045,300 | -622,633 | -57.6 |
69.50
89.50
81
|
6 tháng
(2024-03-25) |
-2.30 | -2.76% | 108,716,800 | -859,154 | -74.7 |
68.20
92
81
|
12 tháng
(2023-09-25) |
32.10 | 65.64% | 237,561,900 | -4,783,029 | -327.2 |
40
94.10
81
|
24 tháng
(2022-09-30) |
37.51 | 86.23% | 368,296,831 | -16,452,619 | -695.3 |
19.01
94.10
81
|
36 tháng
(2021-10-05) |
13.91 | 20.74% | 430,462,000 | -16,579,949 | -704.5 |
19.01
94.10
81
|
60 tháng
(2019-10-16) |
22.46 | 38.36% | 495,488,856 | -17,278,484 | -709.6 |
19.01
94.10
81
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/12/2020 |
68.48
|
68,420 | 68.54 | 69.11 | 68.16 | 10,630 | 1,000 | 1.0 | |
17/12/2020 |
68.54
|
243,100 | 69.75 | 69.75 | 68.29 | 61,600 | 144,200 | -9.0 | |
16/12/2020 |
69.75
|
109,400 | 69.75 | 70.06 | 69.62 | 41,200 | 78,600 | -0.0 | |
15/12/2020 |
69.75
|
131,643 | 69.94 | 70.82 | 69.75 | 41,200 | 78,600 | -4.1 | |
14/12/2020 |
69.94
|
173,180 | 69.18 | 71.02 | 69.43 | 27,440 | 92,165 | -7.1 | |
11/12/2020 |
69.18
|
129,317 | 69.49 | 69.49 | 69.11 | 40,745 | 112,300 | -7.8 | |
10/12/2020 |
69.49
|
59,975 | 69.43 | 69.75 | 69.11 | 23,458 | 5,650 | 1.9 | |
09/12/2020 |
69.43
|
78,408 | 69.24 | 69.75 | 68.99 | 33,422 | 34,110 | -0.1 | |
08/12/2020 |
69.24
|
118,040 | 69.62 | 70.38 | 68.99 | 61,900 | 31,320 | 3.4 | |
07/12/2020 |
69.62
|
55,500 | 69.75 | 70.38 | 69.11 | 21,750 | 11,200 | 1.2 | |
04/12/2020 |
69.75
|
107,408 | 69.75 | 69.81 | 68.92 | 25,150 | 15,952 | 1.0 | |
03/12/2020 |
69.75
|
81,500 | 70.63 | 70.63 | 69.11 | 22,460 | 396 | 2.4 | |
02/12/2020 |
70.63
|
147,200 | 69.11 | 70.70 | 68.80 | 55,685 | 40,700 | 1.6 | |
01/12/2020 |
69.11
|
65,091 | 69.68 | 69.68 | 66.89 | 18,580 | 0 | 2.0 | |
30/11/2020 |
69.68
|
64,500 | 69.43 | 69.75 | 69.05 | 29,164 | 7,189 | 2.4 | |
27/11/2020 |
69.43
|
53,532 | 69.18 | 71.02 | 69.05 | 3,750 | 1,910 | 0.0 | |
26/11/2020 |
69.18
|
66,844 | 70.38 | 71.97 | 68.61 | 3,750 | 1,910 | 0.2 | |
25/11/2020 |
70.38
|
88,400 | 71.65 | 72.28 | 70.38 | 1,100 | 19,300 | -2.0 | |
24/11/2020 |
71.65
|
231,700 | 72.28 | 73.23 | 71.02 | 0 | 0 | 0 | |
23/11/2020 |
72.28
|
367,400 | 68.73 | 72.92 | 68.73 | 48,300 | 84,820 | 0 | |
20/11/2020 |
68.73
|
100,562 | 68.54 | 69.11 | 68.48 | 12,473 | 41,800 | -3.2 | |
19/11/2020 |
68.54
|
95,894 | 68.48 | 68.61 | 68.16 | 23,200 | 15,700 | 0.8 | |
18/11/2020 |
68.48
|
44,208 | 68.80 | 68.80 | 68.23 | 28,030 | 0 | 3.0 | |
17/11/2020 |
68.80
|
109,756 | 68.35 | 68.80 | 68.16 | 86,000 | 32,000 | 5.8 | |
16/11/2020 |
68.35
|
78,012 | 68.61 | 68.80 | 67.78 | 65,275 | 5,400 | 6.4 | |
13/11/2020 |
68.61
|
60,856 | 67.53 | 69.75 | 67.59 | 54,190 | 504 | 5.8 | |
12/11/2020 |
67.53
|
190,034 | 67.84 | 67.84 | 66.58 | 90,300 | 96,400 | -0.6 | |
11/11/2020 |
67.84
|
117,687 | 69.11 | 69.11 | 67.78 | 551,310 | 551,120 | 0.0 | |
10/11/2020 |
69.11
|
41,312 | 69.81 | 70.32 | 69.11 | 17,710 | 6,309 | 1.3 | |
09/11/2020 |
69.81
|
92,882 | 68.73 | 70.38 | 69.37 | 18,110 | 100 | 2.0 | |
06/11/2020 |
68.73
|
103,744 | 68.48 | 68.86 | 68.16 | 42,810 | 14,437 | 3.1 | |
05/11/2020 |
68.48
|
30,000 | 68.48 | 68.48 | 68.16 | 21,210 | 1,100 | 2.2 | |
04/11/2020 |
68.48
|
87,534 | 67.78 | 68.61 | 67.65 | 21,710 | 29,300 | -0.8 | |
03/11/2020 |
67.78
|
56,695 | 67.84 | 68.16 | 67.53 | 23,310 | 36,600 | -1.4 | |
02/11/2020 |
67.84
|
84,060 | 68.48 | 68.48 | 67.40 | 28,250 | 68,500 | -4.3 | |
30/10/2020 |
68.48
|
87,759 | 66.89 | 69.11 | 67.84 | 59,824 | 4,000 | 6.0 | |
29/10/2020 |
66.89
|
40,177 | 67.21 | 67.27 | 66.70 | 32,440 | 27,886 | 0.5 | |
28/10/2020 |
67.21
|
82,869 | 67.65 | 68.23 | 66.83 | 22,610 | 9,500 | 1.4 | |
27/10/2020 |
67.65
|
55,011 | 67.59 | 68.48 | 67.59 | 23,510 | 1,600 | 2.4 | |
26/10/2020 |
67.59
|
36,769 | 68.42 | 68.48 | 67.59 | 3,000 | 0 | 0.3 | |
23/10/2020 |
68.42
|
91,338 | 67.59 | 68.54 | 67.46 | 57,604 | 30,090 | 3.0 | |
22/10/2020 |
67.59
|
45,249 | 68.10 | 68.10 | 67.34 | 1,603 | 10,900 | -1.0 | |
21/10/2020 |
68.10
|
32,020 | 68.54 | 68.86 | 68.10 | 382 | 9,500 | -1.0 | |
20/10/2020 |
68.54
|
106,600 | 68.54 | 68.80 | 68.03 | 128,700 | 52,200 | 8.3 | |
19/10/2020 |
68.54
|
162,502 | 68.67 | 68.67 | 67.72 | 117,820 | 80,100 | 4.1 | |
16/10/2020 |
68.67
|
179,249 | 67.46 | 68.80 | 67.53 | 181,800 | 80,208 | 11.0 | |
15/10/2020 |
67.46
|
85,800 | 66.89 | 67.46 | 67.02 | 185,889 | 178,334 | 0.8 | |
14/10/2020 |
66.89
|
97,972 | 67.34 | 67.78 | 66.70 | 11,653 | 30,600 | -2.0 | |
13/10/2020 |
67.34
|
53,800 | 67.21 | 67.40 | 66.96 | 430 | 300 | 0.0 | |
12/10/2020 |
67.21
|
166,800 | 68.99 | 68.99 | 66.89 | 2,450 | 7,849 | -0.6 | |
09/10/2020 |
68.99
|
92,081 | 68.03 | 68.99 | 67.91 | 3,990 | 4,100 | -0.0 | |
08/10/2020 |
68.03
|
142,586 | 67.91 | 69.11 | 67.72 | 57,400 | 61,800 | -0.5 | |
07/10/2020 |
67.91
|
93,470 | 67.91 | 71.65 | 67.53 | 32,110 | 40,276 | -0.9 | |
06/10/2020 |
67.91
|
188,987 | 68.48 | 69.11 | 67.84 | 129,720 | 140,200 | -1.1 | |
05/10/2020 |
68.48
|
156,489 | 68.48 | 72.92 | 68.16 | 64,090 | 70,317 | -0.7 | |
02/10/2020 |
68.48
|
215,982 | 69.68 | 70.32 | 67.21 | 39,630 | 50,700 | -1.2 | |
01/10/2020 |
69.68
|
214,876 | 70.70 | 76.09 | 69.11 | 44,700 | 110,500 | 0 | |
30/09/2020 |
70.70
|
292,339 | 66.77 | 71.02 | 56.30 | 15,357 | 9,305 | 0.7 | |
29/09/2020 |
66.77
|
255,176 | 64.99 | 67.21 | 55.23 | 64,934 | 8,893 | 5.8 | |
28/09/2020 |
64.99
|
133,100 | 65.82 | 65.94 | 63.41 | 32,648 | 11,669 | 2.2 | |
25/09/2020 |
65.82
|
67,561 | 65.88 | 65.88 | 55.99 | 20,332 | 2,023 | 1.9 | |
24/09/2020 |
65.88
|
49,250 | 65.63 | 65.94 | 65.69 | 20,300 | 2,000 | 1.9 | |
23/09/2020 |
65.63
|
46,023 | 65.63 | 65.88 | 65.50 | 1 | 603 | -0.1 | |
22/09/2020 |
65.63
|
20,528 | 65.94 | 65.94 | 65.31 | 1,900 | 1,000 | 0.1 | |
21/09/2020 |
65.94
|
76,691 | 65.63 | 66.58 | 65.31 | 41,227 | 7,607 | 3.5 | |
18/09/2020 |
65.63
|
83,192 | 65.94 | 65.94 | 65.18 | 10,020 | 54,500 | -4.6 | |
17/09/2020 |
65.94
|
23,185 | 66.26 | 66.26 | 65.82 | 502 | 125 | 0.0 | |
16/09/2020 |
66.26
|
53,731 | 65.94 | 66.51 | 65.82 | 61,020 | 61,962 | -0.1 | |
15/09/2020 |
65.94
|
29,190 | 65.94 | 66.58 | 65.82 | 51,713 | 51,000 | 0.1 | |
14/09/2020 |
65.94
|
48,810 | 66.45 | 66.58 | 65.56 | 7,900 | 28,230 | -2.1 | |
11/09/2020 |
66.45
|
79,404 | 65.94 | 66.58 | 65.94 | 48,027 | 15,600 | 3.4 | |
10/09/2020 |
65.94
|
28,191 | 65.63 | 66.26 | 64.67 | 8,800 | 1,500 | 0.8 | |
09/09/2020 |
65.63
|
111,548 | 65.88 | 66.01 | 64.86 | 62,800 | 70,100 | -0.0 | |
08/09/2020 |
65.88
|
53,487 | 66.32 | 66.58 | 65.82 | 62,800 | 70,100 | -0.8 | |
07/09/2020 |
66.32
|
41,335 | 66.96 | 67.21 | 66.32 | 101,390 | 100,500 | 0.1 | |
04/09/2020 |
66.96
|
163,260 | 66.83 | 67.08 | 65.94 | 92,100 | 10,700 | 8.5 | |
03/09/2020 |
66.83
|
70,318 | 66.58 | 67.15 | 65.94 | 78,700 | 51,601 | 2.9 | |
01/09/2020 |
66.58
|
57,206 | 67.15 | 67.21 | 66.45 | 50,100 | 64,500 | -1.5 | |
31/08/2020 |
67.15
|
90,676 | 67.53 | 67.53 | 66.64 | 46,310 | 6,000 | 4.3 | |
28/08/2020 |
67.53
|
188,155 | 67.15 | 67.84 | 66.26 | 86,000 | 94,000 | -0.8 | |
27/08/2020 |
67.15
|
196,640 | 66.58 | 67.21 | 64.67 | 41,370 | 103,050 | -6.3 | |
26/08/2020 |
66.58
|
164,502 | 68.48 | 72.92 | 65.94 | 200 | 110,300 | -11.7 | |
25/08/2020: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/393 (Volume + 39.30%, Ratio=0.39) | |||||||||
25/08/2020 |
68.48
|
375,156 | 63.55 | 72.92 | 67.53 | 17,000 | 158,100 | -15.3 | |
24/08/2020 |
63.54
|
127,657 | 62.28 | 65.30 | 62.28 | 4,008 | 37,400 | -4.7 | |
21/08/2020 |
62.28
|
151,941 | 63.32 | 63.72 | 61.92 | 4,500 | 97,090 | -12.8 | |
20/08/2020 |
63.32
|
73,273 | 63.77 | 64.35 | 63.05 | 2,756 | 27,300 | -3.5 | |
19/08/2020 |
63.77
|
91,767 | 64.62 | 64.62 | 63.09 | 21,450 | 31,000 | -1.4 | |
18/08/2020 |
64.62
|
95,628 | 62.42 | 64.62 | 62.82 | 3,700 | 6,100 | -0.3 | |
17/08/2020 |
62.42
|
218,400 | 59.67 | 63.95 | 60.80 | 11,000 | 91,520 | -11.2 | |
14/08/2020 |
59.67
|
160,283 | 57.64 | 60.75 | 57.64 | 3,231 | 63,000 | -7.9 | |
13/08/2020 |
57.64
|
46,030 | 57.42 | 57.64 | 56.97 | 11,600 | 34,500 | -2.9 | |
12/08/2020 |
57.42
|
36,726 | 57.19 | 58.09 | 56.65 | 0 | 2,800 | -0.4 | |
11/08/2020 |
57.19
|
50,279 | 56.74 | 57.19 | 56.29 | 18,697 | 37,500 | -2.4 | |
10/08/2020 |
56.74
|
60,784 | 57.60 | 57.60 | 49.54 | 900 | 36,100 | -4.4 | |
07/08/2020 |
57.60
|
58,703 | 56.43 | 57.96 | 56.56 | 9,800 | 35,100 | -3.2 | |
06/08/2020 |
56.43
|
77,007 | 56.74 | 57.24 | 56.43 | 8,800 | 52,500 | -5.5 | |
05/08/2020 |
56.74
|
121,264 | 57.64 | 58.14 | 56.74 | 4,700 | 59,100 | -6.9 | |
04/08/2020 |
57.64
|
24,936 | 58.09 | 58.77 | 57.64 | 7,100 | 69,000 | -7.9 | |
03/08/2020 |
58.09
|
31,135 | 57.37 | 58.99 | 57.24 | 2,800 | 17,346 | -1.9 | |
31/07/2020 |
57.37
|
54,219 | 56.52 | 62.02 | 55.62 | 67,633 | 53,600 | 1.8 |