| 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) |
1.10 | 1.42% | 33,100 | -300 | -0.0 |
75.60
78.80
78.30
|
|
2 tháng
(2024-07-22) |
-0.30 | -0.38% | 59,000 | -4,000 | -0.3 |
75
79.50
78.30
|
|
3 tháng
(2024-06-20) |
-2.70 | -3.33% | 145,900 | -2,390 | -0.2 |
75
85.30
78.30
|
|
6 tháng
(2024-03-22) |
-1.59 | -1.99% | 261,400 | 29,178 | 2.4 |
75
85.30
78.30
|
|
12 tháng
(2023-09-25) |
-3.63 | -4.43% | 595,600 | 146,268 | 12.4 |
72.88
85.30
78.30
|
|
24 tháng
(2022-09-29) |
-12.94 | -14.18% | 1,213,900 | 389,907 | 37.7 |
72.88
91.24
78.30
|
|
36 tháng
(2021-10-04) |
-4.90 | -5.89% | 3,778,500 | 1,337,808 | 150.3 |
72.88
94.38
78.30
|
|
60 tháng
(2019-10-15) |
32.22 | 69.94% | 8,800,160 | 798,098 | 122.0 |
38.69
94.38
78.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/04/2024 |
78.23
|
200 | 79.01 | 79.01 | 78.23 | 0 | 0 | 0 | |
| 23/04/2024 |
79.99
|
0 | 79.99 | 79.99 | 79.99 | 0 | 0 | 0 | |
| 22/04/2024 |
79.99
|
100 | 79.99 | 79.99 | 79.99 | 0 | 100 | -0.0 | |
| 19/04/2024 |
80.48
|
5,600 | 78.04 | 80.48 | 78.04 | 0 | 0 | 0 | |
| 17/04/2024 |
82.14
|
3,200 | 83.70 | 83.70 | 78.23 | 0 | 0 | 0 | |
| 16/04/2024 |
79.01
|
4,900 | 80.38 | 80.38 | 79.01 | 2,000 | 0 | 0.2 | |
| 15/04/2024 |
79.89
|
1,200 | 79.89 | 82.33 | 79.89 | 400 | 0 | 0.0 | |
| 12/04/2024 |
79.89
|
300 | 79.89 | 79.89 | 79.89 | 0 | 0 | 0 | |
| 11/04/2024 |
79.89
|
100 | 79.89 | 79.89 | 79.89 | 0 | 0 | 0 | |
| 10/04/2024 |
78.33
|
1,000 | 78.33 | 78.33 | 78.33 | 200 | 0 | 0.0 | |
| 09/04/2024 |
80.97
|
4,400 | 78.23 | 81.06 | 78.23 | 3,000 | 300 | 0.2 | |
| 08/04/2024 |
81.16
|
0 | 81.16 | 81.16 | 81.16 | 0 | 0 | 0 | |
| 05/04/2024 |
81.16
|
600 | 79.50 | 81.16 | 79.50 | 0 | 0 | 0 | |
| 04/04/2024 |
81.84
|
300 | 81.84 | 81.84 | 81.84 | 0 | 0 | 0 | |
| 03/04/2024 |
79.21
|
300 | 79.01 | 79.21 | 79.01 | 0 | 0 | 0 | |
| 02/04/2024 |
79.01
|
1,300 | 79.99 | 79.99 | 79.01 | 0 | 1,300 | -0.1 | |
| 01/04/2024 |
80.48
|
500 | 81.75 | 81.75 | 80.48 | 0 | 400 | -0.0 | |
| 29/03/2024 |
81.75
|
0 | 81.75 | 81.75 | 81.75 | 0 | 0 | 0 | |
| 28/03/2024 |
81.75
|
500 | 81.84 | 81.84 | 79.99 | 0 | 200 | -0.0 | |
| 27/03/2024 |
81.84
|
1,800 | 81.94 | 81.94 | 81.84 | 1,100 | 0 | 0.1 | |
| 26/03/2024 |
80.97
|
200 | 80.97 | 80.97 | 80.97 | 0 | 0 | 0 | |
| 25/03/2024 |
80.38
|
600 | 79.89 | 80.38 | 79.89 | 0 | 0 | 0 | |
| 22/03/2024 |
79.89
|
600 | 79.99 | 79.99 | 79.60 | 200 | 0 | 0.0 | |
| 21/03/2024 |
79.99
|
2,300 | 79.99 | 79.99 | 79.70 | 0 | 0 | 0 | |
| 20/03/2024 |
79.99
|
2,100 | 79.99 | 79.99 | 78.23 | 0 | 0 | 0 | |
| 19/03/2024 |
79.99
|
2,400 | 79.50 | 79.99 | 79.99 | 200 | 0 | 0.0 | |
| 18/03/2024 |
79.50
|
4,200 | 79.99 | 79.99 | 78.04 | 2,000 | 0 | 0.2 | |
| 15/03/2024 |
79.99
|
200 | 80.48 | 80.48 | 79.99 | 0 | 0 | 0 | |
| 14/03/2024 |
80.48
|
800 | 79.89 | 80.48 | 79.99 | 0 | 0 | 0 | |
| 13/03/2024 |
79.89
|
1,200 | 79.99 | 79.99 | 78.04 | 0 | 0 | 0 | |
| 12/03/2024 |
79.99
|
500 | 81.94 | 81.94 | 79.99 | 0 | 0 | 0 | |
| 11/03/2024 |
81.94
|
0 | 81.94 | 81.94 | 81.94 | 0 | 0 | 0 | |
| 08/03/2024 |
81.94
|
300 | 82.43 | 82.43 | 81.94 | 0 | 0 | 0 | |
| 07/03/2024 |
82.43
|
9,800 | 81.36 | 82.43 | 80.97 | 900 | 0 | 0.1 | |
| 06/03/2024 |
81.36
|
2,900 | 78.53 | 81.45 | 78.53 | 0 | 0 | 0 | |
| 05/03/2024 |
78.53
|
8,200 | 78.53 | 79.01 | 78.53 | 3,400 | 0 | 0.3 | |
| 04/03/2024 |
78.53
|
1,600 | 78.14 | 78.53 | 78.53 | 600 | 0 | 0.0 | |
| 01/03/2024 |
78.14
|
1,000 | 79.99 | 79.99 | 77.26 | 0 | 100 | -0.0 | |
| 29/02/2024 |
79.99
|
0 | 79.99 | 79.99 | 79.99 | 0 | 0 | 0 | |
| 28/02/2024 |
79.99
|
13,300 | 79.60 | 79.99 | 77.06 | 3,800 | 5,500 | -0.1 | |
| 27/02/2024 |
79.60
|
2,000 | 79.01 | 79.79 | 78.53 | 900 | 0 | 0.1 | |
| 26/02/2024 |
79.01
|
200 | 79.01 | 79.01 | 79.01 | 0 | 0 | 0 | |
| 22/02/2024 |
79.01
|
100 | 77.65 | 79.01 | 79.01 | 0 | 0 | 0 | |
| 20/02/2024 |
77.65
|
2,100 | 78.04 | 78.04 | 77.65 | 1,000 | 0 | 0.1 | |
| 19/02/2024 |
78.04
|
600 | 78.14 | 78.14 | 78.04 | 100 | 100 | 0 | |
| 16/02/2024 |
78.14
|
600 | 78.04 | 79.01 | 78.14 | 200 | 0 | 0.0 | |
| 15/02/2024 |
78.04
|
0 | 78.04 | 78.04 | 78.04 | 0 | 0 | 0 | |
| 07/02/2024 |
78.04
|
500 | 76.87 | 78.04 | 78.04 | 0 | 0 | 0 | |
| 06/02/2024 |
76.87
|
2,300 | 77.45 | 77.45 | 76.87 | 0 | 0 | 0 | |
| 05/02/2024 |
77.45
|
900 | 78.14 | 78.14 | 77.45 | 0 | 10 | -0 | |
| 02/02/2024 |
78.14
|
1,500 | 77.36 | 78.14 | 78.04 | 0 | 1,100 | -0.1 | |
| 01/02/2024 |
77.36
|
800 | 79.99 | 79.99 | 76.67 | 0 | 100 | -0.0 | |
| 31/01/2024 |
79.99
|
100 | 77.06 | 79.99 | 79.99 | 0 | 0 | 0 | |
| 30/01/2024 |
77.06
|
200 | 79.99 | 79.99 | 77.06 | 0 | 0 | 0 | |
| 29/01/2024 |
79.99
|
500 | 77.06 | 79.99 | 79.99 | 0 | 0 | 0 | |
| 26/01/2024 |
77.06
|
3,300 | 78.04 | 78.04 | 77.06 | 0 | 0 | 0 | |
| 25/01/2024 |
78.04
|
3,000 | 78.43 | 78.43 | 78.04 | 1,000 | 100 | 0.1 | |
| 24/01/2024 |
78.43
|
7,200 | 78.82 | 78.82 | 78.43 | 4,000 | 0 | 0.3 | |
| 23/01/2024 |
78.82
|
4,500 | 80.18 | 80.18 | 78.82 | 2,000 | 0 | 0.2 | |
| 22/01/2024 |
80.18
|
3,300 | 81.94 | 81.94 | 78.62 | 2,000 | 0 | 0.2 | |
| 19/01/2024 |
81.94
|
100 | 81.94 | 81.94 | 81.94 | 0 | 0 | 0 | |
| 18/01/2024 |
81.94
|
800 | 84.77 | 84.77 | 80.09 | 0 | 100 | -0.0 | |
| 17/01/2024 |
84.77
|
200 | 84.87 | 84.87 | 80.97 | 0 | 100 | -0.0 | |
| 16/01/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 16/01/2024 |
84.87
|
100 | 81.36 | 84.87 | 84.87 | 0 | 0 | 0 | |
| 15/01/2024 |
81.36
|
4,500 | 82.78 | 83.83 | 81.36 | 0 | 0 | 0 | |
| 12/01/2024 |
82.78
|
9,300 | 81.36 | 82.88 | 81.45 | 100 | 0 | 0.0 | |
| 11/01/2024 |
81.36
|
2,600 | 80.97 | 81.36 | 77.16 | 0 | 0 | 0 | |
| 10/01/2024 |
80.97
|
1,700 | 80.02 | 80.97 | 79.07 | 100 | 600 | -0.0 | |
| 09/01/2024 |
80.02
|
0 | 80.02 | 80.02 | 80.02 | 0 | 0 | 0 | |
| 08/01/2024 |
80.02
|
4,900 | 80.31 | 80.31 | 75.35 | 200 | 0 | 0.0 | |
| 05/01/2024 |
80.31
|
100 | 79.07 | 80.31 | 80.31 | 0 | 0 | 0 | |
| 04/01/2024 |
79.07
|
9,800 | 81.45 | 82.50 | 75.83 | 0 | 700 | -0.1 | |
| 03/01/2024 |
81.45
|
900 | 81.07 | 84.69 | 81.17 | 500 | 0 | 0.0 | |
| 02/01/2024 |
81.07
|
1,400 | 84.79 | 84.79 | 81.07 | 0 | 0 | 0 | |
| 29/12/2023 |
84.79
|
34,600 | 82.88 | 85.74 | 82.88 | 30,000 | 0 | 2.7 | |
| 28/12/2023 |
82.88
|
20,800 | 82.59 | 84.79 | 77.26 | 15,000 | 700 | 1.3 | |
| 27/12/2023 |
82.59
|
17,000 | 81.74 | 82.88 | 80.50 | 14,000 | 0 | 1.2 | |
| 26/12/2023 |
81.74
|
400 | 82.69 | 82.69 | 81.74 | 0 | 0 | 0 | |
| 25/12/2023 |
82.69
|
0 | 82.69 | 82.69 | 82.69 | 0 | 0 | 0 | |
| 22/12/2023 |
82.69
|
11,500 | 81.45 | 82.69 | 80.97 | 11,000 | 500 | 0.9 | |
| 21/12/2023 |
81.45
|
10,400 | 77.16 | 82.50 | 76.69 | 10,000 | 0 | 0.8 | |
| 20/12/2023 |
77.16
|
11,100 | 77.16 | 77.16 | 74.78 | 10,000 | 0 | 0.8 | |
| 19/12/2023 |
77.16
|
12,100 | 73.73 | 78.88 | 73.73 | 10,000 | 300 | 0.8 | |
| 18/12/2023 |
73.73
|
4,700 | 73.93 | 74.12 | 73.54 | 0 | 0 | 0 | |
| 15/12/2023 |
73.93
|
600 | 72.88 | 73.93 | 73.93 | 0 | 300 | -0.0 | |
| 14/12/2023 |
72.88
|
1,300 | 75.54 | 75.54 | 72.88 | 0 | 0 | 0 | |
| 13/12/2023 |
75.54
|
400 | 75.45 | 75.83 | 73.54 | 0 | 0 | 0 | |
| 12/12/2023 |
75.45
|
3,300 | 75.74 | 75.74 | 73.54 | 0 | 0 | 0 | |
| 11/12/2023 |
75.74
|
0 | 75.74 | 75.74 | 75.74 | 0 | 0 | 0 | |
| 08/12/2023 |
75.74
|
1,000 | 74.40 | 75.74 | 75.74 | 0 | 0 | 0 | |
| 07/12/2023 |
74.40
|
4,200 | 74.02 | 75.83 | 73.35 | 1,000 | 0 | 0.1 | |
| 06/12/2023 |
74.02
|
200 | 73.64 | 74.12 | 74.02 | 0 | 0 | 0 | |
| 05/12/2023 |
73.64
|
1,700 | 75.93 | 75.93 | 73.45 | 0 | 100 | -0.0 | |
| 04/12/2023 |
75.93
|
7,800 | 73.54 | 75.93 | 73.54 | 0 | 0 | 0 | |
| 01/12/2023 |
73.54
|
900 | 74.12 | 76.21 | 73.54 | 100 | 0 | 0.0 | |
| 30/11/2023 |
74.12
|
100 | 74.12 | 74.12 | 74.12 | 0 | 0 | 0 | |
| 29/11/2023 |
74.12
|
1,900 | 74.21 | 74.21 | 74.02 | 0 | 0 | 0 | |
| 28/11/2023 |
74.21
|
1,200 | 75.26 | 75.26 | 74.21 | 0 | 0 | 0 | |
| 27/11/2023 |
75.26
|
100 | 75.26 | 75.26 | 75.26 | 0 | 0 | 0 | |
| 24/11/2023 |
75.26
|
200 | 75.83 | 75.83 | 74.31 | 0 | 0 | 0 | |