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) |
-3.40 | -3.99% | 1,806,700 | -354,248 | -29.4 |
79.40
85.20
81.80
|
2 tháng
(2024-07-22) |
-1.50 | -1.80% | 4,871,200 | -80,049 | -6.3 |
79.40
86
81.80
|
3 tháng
(2024-06-20) |
-3.60 | -4.22% | 9,403,400 | -2,273,423 | -202.4 |
79.40
92
81.80
|
6 tháng
(2024-03-22) |
8.74 | 11.97% | 19,542,600 | -3,352,785 | -290.2 |
71.41
92
81.80
|
12 tháng
(2023-09-25) |
18.82 | 29.88% | 26,748,300 | -5,030,087 | -412.8 |
59.13
92
81.80
|
24 tháng
(2022-09-29) |
18.07 | 28.34% | 35,844,000 | -4,559,720 | -369.4 |
56.30
92
81.80
|
36 tháng
(2021-10-04) |
19.76 | 31.85% | 40,626,200 | -4,476,485 | -348.7 |
56.30
92
81.80
|
60 tháng
(2019-10-15) |
15.94 | 24.21% | 52,776,700 | -3,016,015 | -161.4 |
36.11
92
81.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
76.44
|
78,100 | 76.93 | 76.93 | 76.06 | 5,200 | 57,700 | -4.1 | |
23/04/2024 |
76.93
|
236,000 | 75.48 | 76.93 | 74.31 | 174,200 | 19,500 | 12.1 | |
22/04/2024 |
74.61
|
118,800 | 74.99 | 75.38 | 74.51 | 3,100 | 75,400 | -5.6 | |
19/04/2024 |
74.99
|
241,700 | 75.77 | 75.77 | 74.51 | 162,900 | 132,700 | 2.3 | |
17/04/2024 |
75.77
|
121,300 | 75.48 | 76.35 | 75.19 | 31,500 | 69,400 | -3.0 | |
16/04/2024 |
76.25
|
105,900 | 75.38 | 76.44 | 74.41 | 22,800 | 30,200 | -0.6 | |
15/04/2024 |
75.48
|
251,300 | 77.90 | 78.09 | 75.38 | 72,900 | 19,900 | 4.1 | |
12/04/2024 |
78.09
|
88,600 | 76.25 | 78.38 | 76.25 | 9,300 | 4,500 | 0.4 | |
11/04/2024 |
76.25
|
56,300 | 75.57 | 76.44 | 74.99 | 5,800 | 17,700 | -0.9 | |
10/04/2024 |
76.73
|
68,200 | 75.57 | 77.31 | 75.57 | 11,000 | 3,500 | 0.6 | |
09/04/2024 |
75.96
|
120,400 | 76.64 | 76.64 | 75.48 | 19,000 | 54,700 | -2.8 | |
08/04/2024 |
75.48
|
92,800 | 75.67 | 76.93 | 74.61 | 29,800 | 3,000 | 2.1 | |
05/04/2024 |
75.48
|
165,400 | 76.25 | 78.96 | 74.61 | 18,200 | 20,600 | -0.2 | |
04/04/2024 |
76.25
|
598,100 | 71.61 | 76.25 | 71.51 | 145,400 | 394,000 | -18.9 | |
03/04/2024 |
71.41
|
164,700 | 72.57 | 72.57 | 71.22 | 900 | 20,300 | -1.4 | |
02/04/2024 |
72.57
|
61,800 | 73.35 | 73.35 | 72.09 | 1,500 | 15,300 | -1.0 | |
01/04/2024 |
72.77
|
64,500 | 73.54 | 73.64 | 72.67 | 600 | 16,800 | -1.2 | |
29/03/2024 |
73.44
|
152,800 | 73.54 | 74.31 | 73.44 | 2,500 | 118,900 | -8.8 | |
28/03/2024 |
73.44
|
151,800 | 73.35 | 74.41 | 72.96 | 27,600 | 105,100 | -5.9 | |
27/03/2024 |
72.67
|
54,800 | 73.54 | 73.54 | 72.57 | 900 | 20,800 | -1.5 | |
26/03/2024 |
72.96
|
48,000 | 73.06 | 73.54 | 72.77 | 1,300 | 27,400 | -2.0 | |
25/03/2024 |
73.06
|
85,200 | 73.06 | 73.25 | 72.96 | 3,600 | 56,600 | -4.0 | |
22/03/2024 |
73.06
|
44,200 | 73.25 | 74.02 | 72.96 | 7,900 | 10,200 | -0.2 | |
21/03/2024 |
73.25
|
299,200 | 73.44 | 73.73 | 72.57 | 106,200 | 50,300 | 4.2 | |
20/03/2024 |
73.44
|
163,400 | 74.31 | 74.41 | 72.67 | 15,200 | 71,800 | -4.3 | |
19/03/2024 |
74.31
|
46,600 | 74.02 | 75.48 | 73.64 | 11,800 | 32,700 | -1.6 | |
18/03/2024 |
74.02
|
159,600 | 75.67 | 75.67 | 72.57 | 15,300 | 2,700 | 1.0 | |
15/03/2024 |
75.67
|
266,800 | 77.99 | 77.99 | 75.38 | 50,500 | 205,800 | -12.2 | |
14/03/2024 |
77.99
|
58,200 | 77.41 | 78.38 | 77.41 | 7,800 | 27,600 | -1.6 | |
13/03/2024 |
77.41
|
160,100 | 76.93 | 77.41 | 76.93 | 7,700 | 94,200 | -6.9 | |
12/03/2024 |
76.93
|
168,300 | 76.93 | 77.41 | 76.73 | 7,600 | 83,800 | -6.1 | |
11/03/2024 |
76.93
|
210,100 | 77.41 | 77.51 | 75.86 | 42,000 | 141,000 | -7.9 | |
08/03/2024 |
77.41
|
199,800 | 75.77 | 78.38 | 75.38 | 151,400 | 58,500 | 7.2 | |
07/03/2024 |
75.77
|
108,900 | 74.41 | 75.77 | 74.51 | 41,900 | 52,700 | -0.8 | |
06/03/2024 |
74.41
|
224,700 | 74.51 | 75.38 | 73.64 | 58,900 | 218,400 | -12.3 | |
05/03/2024 |
74.51
|
253,800 | 73.35 | 74.70 | 73.06 | 12,200 | 224,400 | -16.2 | |
04/03/2024 |
73.35
|
222,500 | 73.54 | 73.73 | 73.15 | 20,700 | 199,900 | -13.6 | |
01/03/2024 |
73.54
|
193,800 | 72.67 | 73.73 | 72.57 | 6,400 | 104,500 | -7.5 | |
29/02/2024 |
72.67
|
84,100 | 73.06 | 73.44 | 72.28 | 0 | 1,504 | -0.1 | |
28/02/2024 |
73.06
|
63,500 | 72.28 | 73.25 | 72.09 | 3,700 | 1,785 | 0.1 | |
27/02/2024 |
72.28
|
39,400 | 72.96 | 73.54 | 71.61 | 1,600 | 3,010 | -0.1 | |
26/02/2024 |
72.96
|
95,900 | 71.41 | 73.06 | 71.41 | 12,600 | 13,400 | -0.1 | |
23/02/2024 |
71.41
|
91,600 | 72.57 | 72.96 | 71.22 | 7,900 | 12,000 | -0.3 | |
22/02/2024 |
72.57
|
34,300 | 72.57 | 73.54 | 72.09 | 700 | 8,285 | -0.6 | |
21/02/2024 |
72.57
|
81,200 | 70.64 | 73.06 | 70.15 | 800 | 3,075 | -0.2 | |
20/02/2024 |
70.64
|
63,000 | 69.96 | 70.93 | 69.96 | 2,800 | 22,485 | -1.4 | |
19/02/2024 |
69.96
|
102,600 | 69.67 | 70.93 | 69.19 | 7,000 | 40,000 | -2.4 | |
16/02/2024 |
69.67
|
126,900 | 69.86 | 70.64 | 69.19 | 64,400 | 13,000 | 3.7 | |
15/02/2024 |
69.86
|
57,300 | 69.77 | 70.15 | 68.80 | 17,600 | 17,200 | 0.0 | |
07/02/2024 |
69.77
|
85,400 | 69.19 | 70.25 | 69.19 | 13,500 | 39,600 | -1.9 | |
06/02/2024 |
69.19
|
185,300 | 68.32 | 70.15 | 68.32 | 36,300 | 117,958 | -5.8 | |
05/02/2024 |
68.32
|
93,100 | 68.51 | 68.70 | 67.73 | 3,000 | 69,500 | -4.7 | |
02/02/2024 |
68.51
|
79,000 | 69.28 | 70.15 | 68.22 | 79,100 | 74,800 | 0.3 | |
01/02/2024 |
69.28
|
186,100 | 67.15 | 69.28 | 67.15 | 55,100 | 98,300 | -3.1 | |
31/01/2024 |
67.15
|
422,000 | 63.48 | 67.83 | 63.09 | 105,100 | 206,100 | -7.0 | |
30/01/2024 |
63.48
|
31,200 | 63.48 | 63.86 | 63.28 | 2,400 | 19,000 | -1.1 | |
29/01/2024 |
63.48
|
28,200 | 64.06 | 64.44 | 63.48 | 4,400 | 18,900 | -1.0 | |
26/01/2024 |
64.06
|
40,800 | 62.41 | 64.83 | 63.38 | 17,800 | 19,300 | -0.1 | |
25/01/2024 |
62.41
|
34,100 | 62.32 | 63.67 | 62.22 | 100 | 23,900 | -1.5 | |
24/01/2024 |
62.32
|
36,300 | 62.51 | 62.61 | 62.03 | 1,000 | 14,000 | -0.8 | |
23/01/2024 |
62.51
|
32,900 | 62.70 | 62.70 | 62.41 | 400 | 19,600 | -1.2 | |
22/01/2024 |
62.70
|
87,700 | 64.15 | 64.15 | 62.41 | 8,300 | 60,100 | -3.4 | |
19/01/2024 |
64.15
|
31,300 | 63.86 | 64.64 | 63.86 | 9,600 | 21,100 | -0.8 | |
18/01/2024 |
63.86
|
17,800 | 63.86 | 64.35 | 63.86 | 10,300 | 13,500 | -0.2 | |
17/01/2024 |
63.86
|
43,800 | 63.96 | 63.96 | 63.77 | 28,700 | 37,600 | -0.6 | |
16/01/2024 |
63.96
|
43,300 | 63.67 | 64.06 | 63.38 | 21,400 | 25,500 | -0.3 | |
15/01/2024 |
63.67
|
9,600 | 63.57 | 63.86 | 63.48 | 1,100 | 7,400 | -0.4 | |
12/01/2024 |
63.57
|
28,700 | 64.06 | 64.06 | 63.48 | 1,400 | 21,700 | -1.3 | |
11/01/2024 |
64.06
|
17,100 | 64.06 | 64.64 | 63.96 | 100 | 10,200 | -0.7 | |
10/01/2024 |
64.06
|
14,700 | 64.54 | 64.64 | 63.86 | 900 | 7,300 | -0.4 | |
09/01/2024 |
64.54
|
14,800 | 64.44 | 64.64 | 64.35 | 3,200 | 8,800 | -0.4 | |
08/01/2024 |
64.44
|
16,000 | 65.12 | 65.12 | 63.86 | 700 | 4,700 | -0.3 | |
05/01/2024 |
65.12
|
27,000 | 65.41 | 65.90 | 65.03 | 12,100 | 12,700 | -0.0 | |
04/01/2024 |
65.41
|
22,500 | 66.77 | 66.77 | 65.32 | 1,300 | 9,900 | -0.6 | |
03/01/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
03/01/2024 |
66.77
|
20,800 | 65.80 | 66.77 | 65.03 | 0 | 200 | -0.0 | |
02/01/2024 |
65.80
|
114,600 | 67.59 | 67.59 | 64.11 | 77,400 | 56,600 | 1.5 | |
29/12/2023 |
67.59
|
217,900 | 63.45 | 67.59 | 62.98 | 204,100 | 85,700 | 8.3 | |
28/12/2023 |
63.45
|
20,100 | 62.89 | 63.45 | 62.23 | 4,100 | 1,400 | 0.2 | |
27/12/2023 |
62.89
|
28,700 | 61.76 | 62.98 | 61.85 | 4,500 | 15,500 | -0.7 | |
26/12/2023 |
61.76
|
41,300 | 61.85 | 62.13 | 61.76 | 3,700 | 35,000 | -2.1 | |
25/12/2023 |
61.85
|
26,100 | 62.04 | 62.23 | 61.48 | 2,200 | 14,500 | -0.8 | |
22/12/2023 |
62.04
|
29,600 | 62.60 | 62.98 | 61.85 | 300 | 6,800 | -0.4 | |
21/12/2023 |
62.60
|
10,200 | 62.51 | 62.89 | 62.04 | 200 | 2,300 | -0.1 | |
20/12/2023 |
62.51
|
74,600 | 62.04 | 62.51 | 62.04 | 2,000 | 69,800 | -4.5 | |
19/12/2023 |
62.04
|
28,300 | 62.04 | 62.23 | 61.48 | 300 | 16,300 | -1.1 | |
18/12/2023 |
62.04
|
23,000 | 62.04 | 62.04 | 61.10 | 600 | 5,800 | -0.3 | |
15/12/2023 |
62.04
|
29,600 | 61.10 | 62.32 | 61.10 | 100 | 8,400 | -0.5 | |
14/12/2023 |
61.10
|
29,100 | 61.29 | 61.95 | 61.10 | 2,700 | 400 | 0.2 | |
13/12/2023 |
61.29
|
11,900 | 61.66 | 62.04 | 61.19 | 1,000 | 400 | 0.0 | |
12/12/2023 |
61.66
|
11,000 | 61.85 | 62.79 | 61.66 | 0 | 1,800 | -0.1 | |
11/12/2023 |
61.85
|
72,600 | 61.57 | 62.04 | 61.19 | 400 | 45,900 | -3.0 | |
08/12/2023 |
61.57
|
28,600 | 61.19 | 61.57 | 61.10 | 11,500 | 11,900 | -0.0 | |
07/12/2023 |
61.19
|
31,500 | 61.29 | 61.38 | 60.91 | 8,200 | 11,500 | -0.2 | |
06/12/2023 |
61.29
|
14,000 | 61.29 | 61.57 | 61.10 | 1,000 | 10,400 | -0.6 | |
05/12/2023 |
61.29
|
28,300 | 61.29 | 61.57 | 61.10 | 0 | 18,600 | -1.2 | |
04/12/2023 |
61.29
|
11,700 | 61.29 | 61.95 | 61.29 | 0 | 4,600 | -0.3 | |
01/12/2023 |
61.29
|
9,700 | 61.29 | 61.95 | 61.10 | 6,600 | 1,500 | 0.3 | |
30/11/2023 |
61.29
|
5,000 | 61.76 | 61.76 | 60.72 | 0 | 1,600 | -0.1 | |
29/11/2023 |
61.76
|
10,300 | 61.01 | 61.85 | 60.35 | 0 | 1,200 | -0.1 | |
28/11/2023 |
61.01
|
3,100 | 60.91 | 61.10 | 60.82 | 300 | 500 | -0.0 |