Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-2.50 | -3.68% | 47,100 | 19,394 | 1.3 |
65.50
71
65.50
|
2 tháng
(2024-08-19) |
-1.61 | -2.40% | 76,600 | 18,694 | 1.3 |
65.50
71
65.50
|
3 tháng
(2024-07-19) |
1.18 | 1.84% | 101,500 | 18,167 | 1.2 |
63.45
71
65.50
|
6 tháng
(2024-04-22) |
3.79 | 6.13% | 316,500 | -15,433 | -0.9 |
59.69
71
65.50
|
12 tháng
(2023-10-23) |
1.86 | 2.92% | 898,800 | -136,583 | -7.8 |
53.04
71
65.50
|
24 tháng
(2022-10-28) |
24.13 | 58.33% | 4,382,000 | 482,599 | 31.6 |
37.23
71
65.50
|
36 tháng
(2021-11-02) |
14.10 | 27.44% | 10,259,100 | 554,914 | 37.1 |
37.23
71
65.50
|
60 tháng
(2019-11-13) |
9.07 | 16.08% | 44,308,030 | -2,407,626 | -105.6 |
34.28
71
65.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/12/2023 |
54.39
|
1,100 | 54.39 | 54.48 | 54.39 | 0 | 0 | 0 | |
14/12/2023 |
54.39
|
19,100 | 54.48 | 54.48 | 52.36 | 2,400 | 18,000 | -0.9 | |
13/12/2023 |
54.48
|
6,300 | 54.29 | 54.96 | 54.48 | 0 | 0 | 0 | |
12/12/2023 |
54.29
|
14,600 | 55.93 | 55.93 | 54.00 | 1,500 | 8,200 | -0.4 | |
11/12/2023 |
55.93
|
400 | 55.64 | 55.93 | 54.19 | 0 | 0 | 0 | |
08/12/2023 |
55.64
|
41,700 | 55.93 | 55.93 | 52.07 | 500 | 33,800 | -1.9 | |
07/12/2023 |
55.93
|
600 | 56.22 | 56.22 | 55.93 | 0 | 0 | 0 | |
06/12/2023 |
56.22
|
12,200 | 56.22 | 56.60 | 55.93 | 5,000 | 0 | 0.3 | |
05/12/2023 |
56.22
|
100 | 56.89 | 56.89 | 56.22 | 0 | 0 | 0 | |
04/12/2023 |
56.89
|
3,900 | 57.66 | 57.66 | 56.89 | 0 | 0 | 0 | |
01/12/2023 |
57.66
|
7,400 | 57.66 | 57.66 | 55.25 | 4,500 | 500 | 0.2 | |
30/11/2023 |
57.66
|
500 | 56.89 | 57.66 | 55.83 | 0 | 0 | 0 | |
29/11/2023 |
56.89
|
21,800 | 56.41 | 56.89 | 56.41 | 200 | 0 | 0.0 | |
28/11/2023 |
56.41
|
28,100 | 54.96 | 56.41 | 54.96 | 1,000 | 0 | 0.1 | |
27/11/2023 |
54.96
|
10,300 | 56.80 | 56.80 | 53.61 | 1,900 | 8,000 | -0.3 | |
24/11/2023 |
56.80
|
1,500 | 58.24 | 58.24 | 54.96 | 0 | 0 | 0 | |
23/11/2023 |
58.24
|
100 | 58.24 | 58.24 | 58.24 | 0 | 0 | 0 | |
22/11/2023 |
58.24
|
33,000 | 57.37 | 58.24 | 53.42 | 900 | 25,000 | -1.4 | |
21/11/2023 |
57.37
|
8,800 | 58.82 | 58.82 | 57.09 | 0 | 8,200 | -0.5 | |
20/11/2023 |
58.82
|
0 | 58.82 | 58.82 | 58.82 | 0 | 0 | 0 | |
17/11/2023 |
58.82
|
400 | 60.27 | 60.27 | 57.37 | 0 | 0 | 0 | |
16/11/2023 |
60.27
|
200 | 58.82 | 60.27 | 58.82 | 0 | 0 | 0 | |
15/11/2023 |
58.82
|
7,100 | 58.44 | 59.01 | 58.44 | 0 | 100 | -0.0 | |
14/11/2023 |
58.44
|
9,100 | 59.98 | 59.98 | 56.89 | 0 | 7,500 | -0.4 | |
13/11/2023 |
59.98
|
0 | 59.98 | 59.98 | 59.98 | 0 | 0 | 0 | |
10/11/2023 |
59.98
|
8,700 | 58.92 | 60.75 | 56.22 | 500 | 8,000 | -0.4 | |
09/11/2023 |
58.92
|
100 | 61.23 | 61.23 | 58.92 | 0 | 0 | 0 | |
08/11/2023 |
61.23
|
100 | 59.30 | 61.23 | 61.23 | 0 | 0 | 0 | |
07/11/2023 |
59.30
|
12,000 | 58.63 | 59.30 | 55.54 | 1,000 | 7,500 | -0.4 | |
06/11/2023 |
58.63
|
1,000 | 60.36 | 60.36 | 57.86 | 0 | 0 | 0 | |
03/11/2023 |
60.36
|
300 | 60.36 | 60.36 | 60.36 | 0 | 0 | 0 | |
02/11/2023 |
60.36
|
6,600 | 59.50 | 61.14 | 55.35 | 0 | 0 | 0 | |
01/11/2023 |
59.50
|
3,900 | 60.75 | 60.75 | 57.95 | 0 | 0 | 0 | |
31/10/2023 |
60.75
|
7,000 | 60.36 | 61.14 | 60.56 | 3,000 | 0 | 0.2 | |
30/10/2023 |
60.36
|
4,300 | 59.69 | 60.36 | 56.51 | 200 | 0 | 0.0 | |
27/10/2023 |
59.69
|
5,100 | 59.69 | 60.46 | 57.95 | 2,000 | 500 | 0.1 | |
26/10/2023 |
59.69
|
4,300 | 61.33 | 61.33 | 57.86 | 3,000 | 0 | 0.2 | |
25/10/2023 |
61.33
|
2,100 | 61.71 | 61.71 | 59.40 | 300 | 0 | 0.0 | |
24/10/2023 |
61.71
|
2,700 | 63.64 | 63.64 | 59.98 | 400 | 1,000 | -0.0 | |
23/10/2023 |
63.64
|
3,700 | 63.93 | 63.93 | 61.33 | 1,900 | 0 | 0.1 | |
20/10/2023 |
63.93
|
12,500 | 64.32 | 64.32 | 61.04 | 3,100 | 0 | 0.2 | |
19/10/2023 |
64.32
|
1,300 | 65.28 | 65.47 | 63.35 | 500 | 100 | 0.0 | |
18/10/2023 |
65.28
|
4,600 | 63.74 | 65.57 | 63.35 | 800 | 0 | 0.1 | |
17/10/2023 |
63.74
|
600 | 63.74 | 63.74 | 62.29 | 0 | 0 | 0 | |
16/10/2023 |
63.74
|
600 | 63.84 | 63.84 | 63.64 | 0 | 0 | 0 | |
13/10/2023 |
63.84
|
2,100 | 63.84 | 63.84 | 62.68 | 800 | 0 | 0.1 | |
12/10/2023 |
63.84
|
2,700 | 63.84 | 63.84 | 63.84 | 1,300 | 0 | 0.1 | |
11/10/2023 |
63.84
|
0 | 63.84 | 63.84 | 63.84 | 0 | 0 | 0 | |
10/10/2023 |
63.84
|
2,000 | 63.16 | 63.84 | 62.68 | 0 | 0 | 0 | |
09/10/2023 |
63.16
|
8,600 | 62.68 | 63.93 | 62.68 | 0 | 0 | 0 | |
06/10/2023 |
62.68
|
1,000 | 63.64 | 63.64 | 62.68 | 200 | 0 | 0.0 | |
05/10/2023 |
63.64
|
600 | 63.16 | 64.61 | 63.16 | 0 | 0 | 0 | |
04/10/2023 |
63.16
|
2,600 | 63.55 | 63.55 | 59.88 | 300 | 1,900 | -0.1 | |
03/10/2023 |
63.55
|
3,300 | 63.84 | 63.84 | 63.55 | 2,300 | 0 | 0.2 | |
02/10/2023 |
63.84
|
6,700 | 63.55 | 64.61 | 63.64 | 1,800 | 0 | 0.1 | |
29/09/2023 |
63.55
|
700 | 63.55 | 63.55 | 63.55 | 0 | 0 | 0 | |
28/09/2023 |
63.55
|
1,900 | 64.90 | 64.90 | 61.33 | 200 | 300 | -0.0 | |
27/09/2023 |
64.90
|
0 | 64.90 | 64.90 | 64.90 | 0 | 0 | 0 | |
26/09/2023 |
64.90
|
1,300 | 65.47 | 65.47 | 60.94 | 0 | 0 | 0 | |
25/09/2023 |
65.47
|
1,000 | 66.54 | 66.54 | 64.03 | 0 | 0 | 0 | |
22/09/2023 |
66.54
|
200 | 67.50 | 67.50 | 66.54 | 0 | 0 | 0 | |
21/09/2023: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
21/09/2023 |
67.50
|
600 | 64.70 | 67.50 | 64.12 | 0 | 0 | 0 | |
20/09/2023 |
64.70
|
13,600 | 65.08 | 65.08 | 63.68 | 1,200 | 0 | 0.1 | |
19/09/2023 |
65.08
|
7,800 | 65.91 | 66.47 | 65.08 | 6,000 | 0 | 0.4 | |
18/09/2023 |
65.91
|
11,800 | 64.24 | 66.01 | 64.52 | 0 | 0 | 0 | |
15/09/2023 |
64.24
|
13,900 | 64.15 | 64.61 | 61.26 | 0 | 0 | 0 | |
14/09/2023 |
64.15
|
8,100 | 63.87 | 64.15 | 63.50 | 0 | 0 | 0 | |
13/09/2023 |
63.87
|
11,400 | 63.03 | 63.87 | 61.91 | 0 | 0 | 0 | |
12/09/2023 |
63.03
|
3,600 | 62.47 | 63.03 | 61.26 | 0 | 0 | 0 | |
11/09/2023 |
62.47
|
12,300 | 62.19 | 62.57 | 62.10 | 800 | 300 | 0.0 | |
08/09/2023 |
62.19
|
8,200 | 62.29 | 62.66 | 60.80 | 0 | 0 | 0 | |
07/09/2023 |
62.29
|
9,600 | 62.29 | 62.38 | 61.26 | 2,600 | 1,200 | 0.1 | |
06/09/2023 |
62.29
|
12,200 | 60.71 | 62.29 | 60.71 | 3,500 | 0 | 0.2 | |
05/09/2023 |
60.71
|
40,200 | 63.22 | 63.22 | 59.59 | 15,700 | 11,400 | 0.3 | |
31/08/2023 |
63.22
|
9,300 | 63.22 | 63.22 | 61.36 | 0 | 3,000 | -0.2 | |
30/08/2023 |
63.22
|
5,200 | 64.15 | 64.15 | 63.12 | 0 | 300 | -0.0 | |
29/08/2023 |
64.15
|
17,600 | 62.75 | 64.61 | 62.10 | 5,000 | 600 | 0.3 | |
28/08/2023 |
62.75
|
10,100 | 65.63 | 65.63 | 61.54 | 0 | 500 | -0.0 | |
25/08/2023 |
65.63
|
19,300 | 64.98 | 66.01 | 64.89 | 4,100 | 5,100 | -0.1 | |
24/08/2023 |
64.98
|
33,700 | 63.22 | 64.98 | 63.22 | 17,700 | 6,200 | 0.8 | |
23/08/2023 |
63.22
|
34,200 | 62.75 | 63.40 | 63.03 | 13,600 | 0 | 0.9 | |
22/08/2023 |
62.75
|
8,200 | 62.10 | 63.22 | 62.19 | 4,500 | 0 | 0.3 | |
21/08/2023 |
62.10
|
10,200 | 61.36 | 62.19 | 60.80 | 0 | 0 | 0 | |
18/08/2023 |
61.36
|
70,000 | 60.43 | 61.36 | 60.33 | 17,100 | 2,300 | 1.0 | |
17/08/2023 |
60.43
|
274,700 | 58.66 | 60.43 | 58.48 | 36,900 | 2,000 | 2.2 | |
16/08/2023 |
58.66
|
1,600 | 58.57 | 58.66 | 58.57 | 0 | 0 | 0 | |
15/08/2023 |
58.57
|
2,800 | 58.29 | 58.57 | 58.20 | 0 | 0 | 0 | |
14/08/2023 |
58.29
|
2,600 | 57.92 | 58.29 | 57.92 | 2,000 | 0 | 0.1 | |
11/08/2023 |
57.92
|
8,100 | 57.73 | 57.92 | 56.71 | 6,300 | 0 | 0.4 | |
10/08/2023 |
57.73
|
3,000 | 59.13 | 59.13 | 57.73 | 2,000 | 0 | 0.1 | |
09/08/2023 |
59.13
|
11,800 | 59.22 | 59.22 | 58.38 | 8,200 | 0 | 0.5 | |
08/08/2023 |
59.22
|
2,900 | 59.22 | 59.22 | 58.57 | 0 | 100 | -0.0 | |
07/08/2023 |
59.22
|
5,800 | 58.38 | 59.40 | 58.29 | 3,800 | 0 | 0.2 | |
04/08/2023 |
58.38
|
6,800 | 58.66 | 59.50 | 58.38 | 4,000 | 0 | 0.3 | |
03/08/2023 |
58.66
|
9,000 | 59.03 | 59.03 | 58.66 | 4,400 | 0 | 0.3 | |
02/08/2023 |
59.03
|
15,400 | 59.87 | 59.87 | 58.75 | 10,400 | 0 | 0.7 | |
01/08/2023 |
59.87
|
14,300 | 58.75 | 60.33 | 59.50 | 7,900 | 1,100 | 0.4 | |
31/07/2023 |
58.75
|
19,000 | 58.66 | 58.85 | 58.57 | 8,900 | 200 | 0.5 | |
28/07/2023 |
58.66
|
51,200 | 58.01 | 59.87 | 58.01 | 45,100 | 0 | 2.9 | |
27/07/2023 |
58.01
|
21,000 | 57.17 | 58.01 | 55.41 | 5,000 | 1,200 | 0.2 |