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) |
-3.17 | -3.84% | 441,400 | 157,700 | 13.3 |
78.70
82.47
79.30
|
2 tháng
(2024-07-22) |
-3.17 | -3.84% | 1,002,500 | 404,200 | 34.0 |
78.70
82.57
79.30
|
3 tháng
(2024-06-21) |
-1.23 | -1.53% | 1,949,600 | 832,187 | 69.6 |
78.70
86.64
79.30
|
6 tháng
(2024-03-25) |
8.67 | 12.27% | 3,377,400 | 1,935,795 | 155.2 |
69.37
86.64
79.30
|
12 tháng
(2023-09-25) |
11.58 | 17.09% | 4,885,400 | 2,496,885 | 194.1 |
62.58
86.64
79.30
|
24 tháng
(2022-09-30) |
15.64 | 24.56% | 6,789,500 | 2,940,201 | 228.6 |
49.41
86.64
79.30
|
36 tháng
(2021-10-05) |
17.08 | 27.44% | 8,599,800 | 3,002,559 | 230.6 |
49.41
86.64
79.30
|
60 tháng
(2019-10-16) |
7.53 | 10.49% | 13,658,840 | 1,390,477 | 98.1 |
47.54
86.64
79.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2020 |
57.46
|
19,450 | 57.46 | 57.54 | 57.29 | 7,630 | 0 | 0.5 | |
16/09/2020 |
57.46
|
30,230 | 57.54 | 57.54 | 57.29 | 5,990 | 8,120 | -0.1 | |
15/09/2020 |
57.54
|
18,450 | 57.54 | 57.71 | 57.37 | 5,100 | 0 | 0.3 | |
14/09/2020: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
14/09/2020 |
57.54
|
11,370 | 56.61 | 58.14 | 56.78 | 500 | 0 | 0.0 | |
11/09/2020 |
56.61
|
40,950 | 56.61 | 56.85 | 56.61 | 1,000 | 0 | 0.1 | |
10/09/2020 |
56.61
|
40,380 | 55.95 | 56.69 | 56.11 | 9,050 | 17,600 | -0.6 | |
09/09/2020 |
55.95
|
27,320 | 56.03 | 56.11 | 55.78 | 1,620 | 7,400 | -0.4 | |
08/09/2020 |
56.03
|
29,560 | 55.95 | 56.03 | 55.87 | 3,700 | 19,900 | -1.1 | |
07/09/2020 |
55.95
|
29,160 | 55.54 | 56.11 | 55.54 | 0 | 13,330 | -0.9 | |
04/09/2020 |
55.54
|
24,400 | 55.95 | 55.95 | 55.21 | 20 | 20,000 | -1.3 | |
03/09/2020 |
55.95
|
50,970 | 56.11 | 56.85 | 55.95 | 7,900 | 20,000 | -0.8 | |
01/09/2020 |
56.11
|
13,630 | 56.11 | 56.85 | 56.03 | 0 | 9,240 | -0.6 | |
31/08/2020 |
56.11
|
22,140 | 55.12 | 56.53 | 55.62 | 0 | 0 | 0 | |
28/08/2020 |
55.12
|
34,760 | 55.12 | 55.95 | 55.04 | 0 | 12,000 | -0.8 | |
27/08/2020 |
55.12
|
87,720 | 54.30 | 55.62 | 55.04 | 0 | 33,580 | -2.2 | |
26/08/2020 |
54.30
|
13,690 | 54.30 | 55.62 | 54.30 | 0 | 9,250 | -0.6 | |
25/08/2020 |
54.30
|
25,200 | 54.22 | 54.79 | 54.22 | 0 | 15,600 | -1.0 | |
24/08/2020 |
54.22
|
9,970 | 54.63 | 55.62 | 54.22 | 0 | 8,000 | -0.5 | |
21/08/2020 |
54.63
|
11,550 | 54.63 | 54.71 | 54.38 | 0 | 10,190 | -0.7 | |
20/08/2020 |
54.63
|
14,560 | 54.71 | 56.77 | 54.38 | 9,000 | 12,100 | -0.2 | |
19/08/2020 |
54.71
|
11,950 | 54.71 | 57.68 | 54.63 | 4,160 | 10,330 | -0.4 | |
18/08/2020 |
54.71
|
5,680 | 54.88 | 55.21 | 54.63 | 2,840 | 3,220 | -0.0 | |
17/08/2020 |
54.88
|
5,960 | 55.21 | 55.21 | 54.88 | 4,200 | 4,000 | 0.0 | |
14/08/2020 |
55.21
|
6,690 | 56.28 | 56.28 | 55.21 | 3,700 | 4,920 | -0.1 | |
13/08/2020 |
56.28
|
1,810 | 55.21 | 56.44 | 55.21 | 1,100 | 0 | 0.1 | |
12/08/2020 |
55.21
|
2,160 | 55.21 | 55.29 | 55.21 | 0 | 0 | 0 | |
11/08/2020 |
55.21
|
1,400 | 55.95 | 55.95 | 54.88 | 0 | 0 | 0 | |
10/08/2020 |
55.95
|
3,100 | 56.03 | 56.03 | 55.95 | 0 | 0 | 0 | |
07/08/2020 |
56.03
|
4,440 | 56.03 | 56.03 | 54.79 | 0 | 4,130 | -0.3 | |
06/08/2020 |
56.03
|
12,040 | 57.51 | 57.51 | 56.03 | 0 | 0 | 0 | |
05/08/2020 |
57.51
|
13,030 | 55.70 | 58.09 | 55.70 | 1,700 | 0 | 0.1 | |
04/08/2020 |
55.70
|
21,930 | 55.70 | 55.70 | 54.47 | 0 | 0 | 0 | |
03/08/2020 |
55.70
|
40 | 55.62 | 55.70 | 55.62 | 0 | 0 | 0 | |
31/07/2020 |
55.62
|
630 | 55.21 | 56.85 | 55.29 | 300 | 0 | 0.0 | |
30/07/2020 |
55.21
|
670 | 56.28 | 56.44 | 55.21 | 0 | 0 | 0 | |
29/07/2020 |
56.28
|
5,690 | 56.28 | 56.28 | 54.63 | 0 | 0 | 0 | |
28/07/2020 |
56.28
|
550 | 56.20 | 57.93 | 53.64 | 0 | 0 | 0 | |
27/07/2020 |
56.20
|
6,510 | 56.03 | 56.77 | 53.56 | 20 | 10 | 0.0 | |
24/07/2020 |
56.03
|
2,880 | 58.09 | 58.09 | 56.03 | 0 | 0 | 0 | |
23/07/2020 |
58.09
|
1,250 | 57.76 | 58.67 | 57.76 | 0 | 0 | 0 | |
22/07/2020 |
57.76
|
610 | 58.59 | 58.59 | 57.68 | 0 | 0 | 0 | |
21/07/2020 |
58.59
|
1,250 | 59.00 | 59.33 | 58.50 | 0 | 880 | -0.1 | |
20/07/2020 |
59.00
|
3,300 | 58.26 | 59.00 | 58.26 | 0 | 620 | -0.0 | |
17/07/2020 |
58.26
|
1,500 | 58.09 | 58.91 | 58.26 | 0 | 970 | -0.1 | |
16/07/2020 |
58.09
|
3,310 | 58.09 | 59.16 | 58.09 | 2,000 | 0 | 0.1 | |
15/07/2020 |
58.09
|
2,370 | 57.68 | 59.33 | 58.09 | 2,000 | 0 | 0.1 | |
14/07/2020 |
57.68
|
1,500 | 58.50 | 58.91 | 57.68 | 0 | 420 | -0.0 | |
13/07/2020 |
58.50
|
5,530 | 57.68 | 59.33 | 58.50 | 1,000 | 0 | 0.1 | |
10/07/2020 |
57.68
|
4,160 | 57.76 | 59.33 | 56.85 | 0 | 1,930 | -0.1 | |
09/07/2020 |
57.76
|
4,250 | 59.33 | 59.33 | 57.76 | 1,000 | 0 | 0.1 | |
08/07/2020 |
59.33
|
7,870 | 59.66 | 59.66 | 58.91 | 0 | 0 | 0 | |
07/07/2020 |
59.66
|
11,920 | 58.83 | 60.15 | 58.34 | 6,980 | 0 | 0.5 | |
06/07/2020 |
58.83
|
4,060 | 56.53 | 58.91 | 57.27 | 0 | 0 | 0 | |
03/07/2020 |
56.53
|
5,200 | 56.69 | 56.69 | 56.03 | 300 | 0 | 0.0 | |
02/07/2020 |
56.69
|
30,410 | 57.27 | 57.27 | 53.31 | 0 | 0 | 0 | |
01/07/2020 |
57.27
|
3,080 | 56.85 | 57.27 | 56.85 | 1,720 | 0 | 0.1 | |
30/06/2020 |
56.85
|
1,720 | 57.27 | 58.50 | 56.85 | 500 | 0 | 0.0 | |
29/06/2020 |
57.27
|
18,750 | 58.59 | 58.59 | 54.55 | 500 | 10,360 | 0.0 | |
26/06/2020 |
58.59
|
4,290 | 58.91 | 59.33 | 58.59 | 500 | 0 | 0.0 | |
25/06/2020 |
58.91
|
2,780 | 59.33 | 59.33 | 58.91 | 0 | 0 | 0 | |
24/06/2020 |
59.33
|
5,650 | 59.33 | 59.74 | 58.91 | 500 | 0 | 0.0 | |
23/06/2020 |
59.33
|
8,340 | 58.50 | 59.33 | 57.84 | 500 | 0 | 0.0 | |
22/06/2020 |
58.50
|
670 | 59.74 | 59.74 | 57.68 | 0 | 0 | 0 | |
19/06/2020 |
59.74
|
5,070 | 59.00 | 59.74 | 59.00 | 0 | 0 | 0 | |
18/06/2020 |
59.00
|
320 | 59.16 | 60.15 | 58.91 | 0 | 0 | 0 | |
17/06/2020 |
59.16
|
3,840 | 59.33 | 59.57 | 58.50 | 0 | 0 | 0 | |
16/06/2020 |
59.33
|
8,080 | 58.17 | 59.74 | 58.17 | 1,000 | 0 | 0.1 | |
15/06/2020 |
58.17
|
5,840 | 58.50 | 59.33 | 57.76 | 0 | 0 | 0 | |
12/06/2020 |
58.50
|
37,720 | 59.41 | 59.41 | 55.62 | 0 | 0 | 0 | |
11/06/2020 |
59.41
|
18,060 | 60.97 | 60.97 | 59.41 | 20 | 0 | 0.0 | |
10/06/2020 |
60.97
|
16,020 | 61.80 | 61.80 | 60.15 | 0 | 0 | 0 | |
09/06/2020 |
61.80
|
44,950 | 58.50 | 61.80 | 58.91 | 100 | 9,200 | -0.7 | |
08/06/2020 |
58.50
|
16,400 | 58.50 | 58.91 | 58.09 | 1,000 | 360 | 0.0 | |
05/06/2020 |
58.50
|
16,930 | 58.50 | 58.83 | 58.42 | 4,120 | 2,020 | 0.1 | |
04/06/2020 |
58.50
|
16,320 | 58.34 | 58.50 | 58.34 | 3,900 | 3,000 | 0.1 | |
03/06/2020 |
58.34
|
3,900 | 58.26 | 58.50 | 58.26 | 1,060 | 2,000 | -0.1 | |
02/06/2020 |
58.26
|
3,210 | 58.17 | 58.42 | 58.17 | 740 | 0 | 0.1 | |
01/06/2020 |
58.17
|
7,690 | 58.09 | 58.91 | 58.09 | 1,210 | 1,100 | 0.0 | |
29/05/2020 |
58.09
|
10,900 | 57.68 | 58.42 | 57.68 | 6,800 | 0 | 0.5 | |
28/05/2020 |
57.68
|
26,840 | 58.59 | 58.59 | 57.68 | 5,960 | 0 | 0.4 | |
27/05/2020 |
58.59
|
18,070 | 59.49 | 59.49 | 58.59 | 4,080 | 2,000 | 0.1 | |
26/05/2020 |
59.49
|
6,510 | 59.33 | 59.57 | 58.75 | 3,300 | 0 | 0.2 | |
25/05/2020 |
59.33
|
9,560 | 59.33 | 59.74 | 59.24 | 3,200 | 600 | 0.2 | |
22/05/2020 |
59.33
|
7,000 | 59.00 | 59.74 | 59.00 | 830 | 0 | 0.1 | |
21/05/2020 |
59.00
|
15,800 | 58.91 | 59.41 | 58.91 | 160 | 0 | 0.0 | |
20/05/2020 |
58.91
|
4,140 | 58.91 | 59.33 | 58.91 | 1,200 | 0 | 0.1 | |
19/05/2020 |
58.91
|
25,430 | 58.91 | 59.33 | 58.83 | 500 | 3,660 | -0.2 | |
18/05/2020 |
58.91
|
1,120 | 58.50 | 58.91 | 58.59 | 100 | 0 | 0.0 | |
15/05/2020 |
58.50
|
1,810 | 59.24 | 59.24 | 58.50 | 0 | 0 | 0 | |
14/05/2020 |
59.24
|
1,570 | 59.24 | 59.33 | 59.16 | 500 | 0 | 0.0 | |
13/05/2020 |
59.24
|
2,540 | 59.16 | 59.66 | 59.16 | 470 | 0 | 0.0 | |
12/05/2020 |
59.16
|
3,110 | 59.16 | 59.16 | 58.17 | 0 | 0 | 0 | |
11/05/2020 |
59.16
|
2,210 | 58.50 | 59.16 | 58.59 | 0 | 0 | 0 | |
08/05/2020 |
58.50
|
3,170 | 58.17 | 60.56 | 58.17 | 0 | 0 | 0 | |
07/05/2020 |
58.17
|
930 | 59.33 | 59.33 | 58.09 | 0 | 0 | 0 | |
06/05/2020 |
59.33
|
1,300 | 58.09 | 59.33 | 58.91 | 0 | 0 | 0 | |
05/05/2020 |
58.09
|
760 | 58.09 | 58.50 | 58.09 | 520 | 0 | 0.0 | |
04/05/2020 |
58.09
|
1,580 | 58.09 | 59.33 | 58.09 | 700 | 0 | 0.1 | |
29/04/2020 |
58.09
|
5,730 | 57.76 | 59.16 | 57.68 | 0 | 0 | 0 | |
28/04/2020 |
57.76
|
3,150 | 58.17 | 60.15 | 57.68 | 200 | 0 | 0.0 |