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) |
3.60 | 5.39% | 539,800 | -53,502 | -3.7 |
66.50
72.10
70.40
|
2 tháng
(2024-07-22) |
-10.41 | -12.88% | 1,706,800 | -52,202 | -4.0 |
64.80
80.81
70.40
|
3 tháng
(2024-06-20) |
-4.50 | -6% | 2,951,000 | 156,498 | 12.7 |
64.80
82.78
70.40
|
6 tháng
(2024-03-22) |
12.42 | 21.43% | 6,982,200 | 322,582 | 24.4 |
55.65
82.78
70.40
|
12 tháng
(2023-09-25) |
35.87 | 103.88% | 10,085,200 | -221,252 | 3.9 |
33.48
82.78
70.40
|
24 tháng
(2022-09-29) |
36.56 | 108.05% | 10,535,300 | -178,528 | 5.6 |
29.62
82.78
70.40
|
36 tháng
(2021-10-04) |
35.90 | 104.07% | 11,173,800 | -173,397 | 10.3 |
29.62
82.78
70.40
|
60 tháng
(2019-10-15) |
47.53 | 207.86% | 14,123,575 | -234,020 | 7.5 |
20.74
82.78
70.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
59.24
|
27,100 | 58.46 | 59.24 | 58.37 | 7,000 | 300 | 0.4 | |
23/04/2024 |
58.46
|
74,700 | 60.11 | 60.79 | 57.98 | 2,200 | 0 | 0.1 | |
22/04/2024 |
60.11
|
21,000 | 60.79 | 61.18 | 60.11 | 0 | 0 | 0 | |
19/04/2024 |
60.60
|
230,900 | 62.83 | 62.83 | 60.21 | 48,100 | 1,700 | 2.9 | |
17/04/2024 |
59.53
|
17,100 | 59.53 | 59.53 | 59.53 | 0 | 0 | 0 | |
16/04/2024 |
55.65
|
14,900 | 55.65 | 55.65 | 54.19 | 0 | 400 | -0.0 | |
15/04/2024 |
55.65
|
33,300 | 58.85 | 58.95 | 55.55 | 0 | 0 | 0 | |
12/04/2024 |
59.72
|
39,400 | 59.24 | 60.40 | 58.27 | 1,700 | 0 | 0.1 | |
11/04/2024 |
59.53
|
21,500 | 59.92 | 60.11 | 59.14 | 0 | 200 | -0.0 | |
10/04/2024 |
60.21
|
45,500 | 61.18 | 61.47 | 59.72 | 0 | 0 | 0 | |
09/04/2024 |
60.89
|
56,000 | 61.67 | 62.06 | 60.11 | 0 | 0 | 0 | |
08/04/2024 |
60.89
|
33,200 | 61.08 | 64.10 | 60.31 | 0 | 1,400 | -0.1 | |
05/04/2024 |
60.60
|
202,300 | 56.81 | 60.60 | 56.81 | 1,800 | 1,100 | 0.0 | |
04/04/2024 |
56.71
|
26,900 | 56.42 | 56.81 | 56.33 | 0 | 3,200 | -0.2 | |
03/04/2024 |
56.81
|
29,100 | 56.33 | 56.81 | 56.23 | 400 | 2,800 | -0.1 | |
02/04/2024 |
56.81
|
29,800 | 57.20 | 57.30 | 56.42 | 0 | 7,800 | -0.5 | |
01/04/2024 |
57.49
|
13,600 | 57.88 | 57.88 | 57.30 | 0 | 3,500 | -0.2 | |
29/03/2024 |
58.17
|
13,700 | 58.07 | 58.17 | 57.30 | 0 | 400 | -0.0 | |
28/03/2024 |
58.17
|
11,300 | 58.27 | 58.27 | 57.10 | 0 | 0 | 0 | |
27/03/2024 |
58.17
|
5,200 | 58.17 | 58.75 | 57.98 | 0 | 0 | 0 | |
26/03/2024 |
58.17
|
25,500 | 56.71 | 58.27 | 56.71 | 0 | 0 | 0 | |
25/03/2024 |
57.39
|
21,200 | 57.98 | 57.98 | 56.81 | 0 | 1,000 | -0.1 | |
22/03/2024 |
57.98
|
15,000 | 58.75 | 58.75 | 57.98 | 0 | 700 | -0.0 | |
21/03/2024 |
58.75
|
37,500 | 58.07 | 59.43 | 57.88 | 4,900 | 0 | 0.3 | |
20/03/2024 |
58.07
|
22,300 | 57.49 | 58.07 | 56.33 | 0 | 0 | 0 | |
19/03/2024 |
57.49
|
43,800 | 58.17 | 58.27 | 56.33 | 0 | 3,100 | -0.2 | |
18/03/2024 |
58.17
|
101,000 | 58.46 | 61.08 | 57.30 | 0 | 0 | 0 | |
15/03/2024 |
58.46
|
142,100 | 54.68 | 58.46 | 54.68 | 0 | 1,400 | -0.1 | |
14/03/2024 |
54.68
|
39,100 | 54.09 | 55.35 | 54.19 | 4,000 | 0 | 0.2 | |
13/03/2024 |
54.09
|
24,700 | 53.70 | 54.68 | 53.80 | 0 | 0 | 0 | |
12/03/2024 |
53.70
|
20,700 | 54.58 | 54.58 | 53.70 | 0 | 200 | -0.0 | |
11/03/2024 |
54.58
|
17,200 | 54.77 | 54.87 | 53.41 | 0 | 5,700 | -0.3 | |
08/03/2024 |
54.77
|
8,600 | 54.58 | 55.74 | 53.90 | 2,400 | 600 | 0.1 | |
07/03/2024 |
54.58
|
16,000 | 55.06 | 55.06 | 54.19 | 0 | 500 | -0.0 | |
06/03/2024 |
55.06
|
29,800 | 55.06 | 55.35 | 54.19 | 0 | 0 | 0 | |
05/03/2024 |
55.06
|
52,700 | 54.29 | 55.35 | 53.51 | 3,300 | 2,520 | 0.0 | |
04/03/2024 |
54.29
|
57,100 | 54.48 | 54.48 | 53.12 | 7,800 | 100 | 0.4 | |
01/03/2024 |
54.48
|
34,400 | 54.00 | 56.33 | 53.41 | 2,500 | 200 | 0.1 | |
29/02/2024 |
54.00
|
109,500 | 54.19 | 56.33 | 52.25 | 1,200 | 0 | 0.1 | |
28/02/2024 |
54.19
|
133,900 | 58.27 | 58.27 | 54.19 | 600 | 100 | 0.0 | |
27/02/2024 |
58.27
|
53,400 | 59.92 | 60.21 | 58.27 | 4,900 | 1,810 | 0.2 | |
26/02/2024 |
59.92
|
81,200 | 60.60 | 60.60 | 58.27 | 0 | 0 | 0 | |
23/02/2024 |
60.60
|
91,500 | 60.79 | 61.18 | 59.53 | 100 | 0 | 0.0 | |
22/02/2024 |
60.79
|
86,500 | 61.47 | 64.00 | 60.21 | 2,300 | 700 | 0.1 | |
21/02/2024 |
61.47
|
50,600 | 60.21 | 61.57 | 59.24 | 100 | 2,100 | -0.1 | |
20/02/2024 |
60.21
|
36,200 | 60.11 | 60.99 | 58.75 | 400 | 0 | 0.0 | |
19/02/2024 |
60.11
|
67,200 | 56.23 | 60.11 | 56.81 | 400 | 4 | 0.0 | |
16/02/2024 |
56.23
|
147,300 | 52.64 | 56.23 | 52.54 | 1,400 | 4,000 | -0.1 | |
15/02/2024 |
52.64
|
15,600 | 52.93 | 53.02 | 52.44 | 200 | 300 | -0.0 | |
07/02/2024 |
52.93
|
33,100 | 52.15 | 53.22 | 51.76 | 0 | 400 | -0.0 | |
06/02/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/02/2024 |
52.15
|
40,500 | 53.61 | 54.09 | 51.96 | 4,000 | 4,000 | 0.0 | |
05/02/2024 |
53.61
|
48,800 | 53.70 | 56.18 | 53.42 | 100 | 600 | -0.0 | |
02/02/2024 |
53.70
|
42,700 | 51.32 | 53.99 | 52.18 | 800 | 0 | 0.0 | |
01/02/2024 |
51.32
|
106,600 | 47.98 | 51.32 | 47.69 | 600 | 0 | 0.0 | |
31/01/2024 |
47.98
|
45,300 | 48.65 | 48.65 | 47.22 | 400 | 0 | 0.0 | |
30/01/2024 |
48.65
|
41,500 | 48.74 | 49.41 | 47.69 | 100 | 1,400 | -0.1 | |
29/01/2024 |
48.74
|
144,200 | 45.59 | 48.74 | 45.02 | 100 | 2,500 | -0.1 | |
26/01/2024 |
45.59
|
69,300 | 43.21 | 46.21 | 42.92 | 0 | 2,500 | -0.1 | |
25/01/2024 |
43.21
|
51,500 | 41.83 | 43.45 | 41.21 | 0 | 0 | 0 | |
24/01/2024 |
41.83
|
39,800 | 42.92 | 42.92 | 40.73 | 0 | 9,900 | -0.4 | |
23/01/2024 |
42.92
|
44,000 | 41.97 | 44.35 | 41.97 | 100 | 0 | 0.0 | |
22/01/2024 |
41.97
|
143,800 | 39.25 | 41.97 | 39.59 | 1,100 | 1,400 | -0.0 | |
19/01/2024 |
39.25
|
16,600 | 36.72 | 39.25 | 39.25 | 0 | 0 | 0 | |
18/01/2024 |
36.72
|
455,500 | 34.34 | 36.72 | 36.72 | 0 | 422,400 | -16.3 | |
17/01/2024 |
34.34
|
2,100 | 34.34 | 34.34 | 34.34 | 0 | 2,100 | -0.1 | |
16/01/2024 |
34.34
|
3,700 | 34.24 | 34.34 | 34.15 | 0 | 0 | 0 | |
15/01/2024 |
34.24
|
13,000 | 33.96 | 34.34 | 33.96 | 0 | 7,300 | -0.3 | |
12/01/2024 |
33.96
|
200 | 34.34 | 34.34 | 33.96 | 0 | 0 | 0 | |
11/01/2024 |
34.34
|
4,400 | 34.34 | 34.34 | 34.34 | 600 | 4,400 | -0.1 | |
10/01/2024 |
34.34
|
11,000 | 34.34 | 34.82 | 34.34 | 7,000 | 10,700 | -0.1 | |
09/01/2024 |
34.34
|
0 | 34.34 | 34.34 | 34.34 | 0 | 0 | 0 | |
08/01/2024 |
34.34
|
10,100 | 34.34 | 34.82 | 34.34 | 0 | 9,900 | -0.4 | |
05/01/2024 |
34.34
|
4,800 | 34.34 | 34.34 | 34.34 | 0 | 4,800 | -0.2 | |
04/01/2024 |
34.34
|
12,500 | 34.34 | 34.34 | 34.34 | 0 | 12,500 | -0.5 | |
03/01/2024 |
34.34
|
26,000 | 34.34 | 34.34 | 34.34 | 0 | 26,000 | -0.9 | |
02/01/2024 |
34.34
|
6,000 | 34.34 | 34.34 | 34.15 | 700 | 5,000 | -0.2 | |
29/12/2023 |
34.34
|
2,900 | 34.34 | 34.34 | 34.34 | 0 | 2,900 | -0.1 | |
28/12/2023 |
34.34
|
9,100 | 34.34 | 34.34 | 34.15 | 0 | 6,500 | -0.2 | |
27/12/2023 |
34.34
|
1,400 | 34.34 | 34.34 | 34.15 | 0 | 600 | -0.0 | |
26/12/2023 |
34.34
|
1,700 | 34.34 | 34.34 | 34.05 | 600 | 700 | -0.0 | |
25/12/2023 |
34.34
|
1,200 | 34.34 | 34.34 | 33.96 | 0 | 1,000 | -0.0 | |
22/12/2023 |
34.34
|
1,900 | 34.34 | 34.34 | 33.96 | 0 | 1,300 | -0.0 | |
21/12/2023 |
34.34
|
34,600 | 34.34 | 34.34 | 34.34 | 0 | 33,700 | -1.2 | |
20/12/2023 |
34.34
|
600 | 34.43 | 34.67 | 34.34 | 0 | 0 | 0 | |
19/12/2023 |
34.43
|
5,000 | 34.82 | 34.82 | 34.43 | 0 | 1,200 | -0.0 | |
18/12/2023 |
34.82
|
4,000 | 35.01 | 35.01 | 34.82 | 0 | 1,700 | -0.1 | |
15/12/2023 |
35.01
|
2,900 | 35.01 | 35.01 | 35.01 | 0 | 1,900 | -0.1 | |
14/12/2023 |
35.01
|
1,600 | 34.82 | 35.01 | 34.82 | 0 | 0 | 0 | |
13/12/2023 |
34.82
|
600 | 34.63 | 34.82 | 34.82 | 0 | 0 | 0 | |
12/12/2023 |
34.63
|
500 | 34.91 | 34.91 | 34.63 | 0 | 0 | 0 | |
11/12/2023 |
34.91
|
1,000 | 34.34 | 34.96 | 34.91 | 0 | 0 | 0 | |
08/12/2023 |
34.34
|
0 | 34.34 | 34.34 | 34.34 | 0 | 0 | 0 | |
07/12/2023 |
34.34
|
2,000 | 34.82 | 34.82 | 34.34 | 0 | 0 | 0 | |
06/12/2023 |
34.82
|
100 | 33.48 | 34.82 | 34.82 | 0 | 0 | 0 | |
05/12/2023 |
33.48
|
1,900 | 34.34 | 34.34 | 33.48 | 0 | 0 | 0 | |
04/12/2023 |
34.34
|
200 | 34.82 | 34.82 | 34.34 | 0 | 0 | 0 | |
01/12/2023 |
34.82
|
1,200 | 34.82 | 34.82 | 32.43 | 200 | 0 | 0.0 | |
30/11/2023 |
34.82
|
100 | 34.34 | 34.82 | 34.82 | 100 | 0 | 0.0 | |
29/11/2023 |
34.34
|
0 | 34.34 | 34.34 | 34.34 | 0 | 0 | 0 | |
28/11/2023 |
34.34
|
400 | 34.82 | 34.82 | 34.34 | 0 | 0 | 0 |