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) |
-2.03 | -2.36% | 6,800 | -86 | -0.0 |
84
92.46
84
|
2 tháng
(2024-07-22) |
-11.43 | -11.97% | 21,300 | -3,386 | -0.3 |
83.07
96.91
84
|
3 tháng
(2024-06-20) |
-3.02 | -3.47% | 34,900 | 614 | 0.1 |
79.21
96.91
84
|
6 tháng
(2024-03-22) |
6.26 | 8.05% | 132,400 | 27,897 | 2.4 |
74.44
96.91
84
|
12 tháng
(2023-09-25) |
20.56 | 32.41% | 591,700 | -3 | 0.2 |
59.75
96.91
84
|
24 tháng
(2022-09-29) |
26.91 | 47.15% | 1,111,337 | -227,807 | -16.4 |
46.68
96.91
84
|
36 tháng
(2021-10-04) |
36.74 | 77.73% | 1,407,374 | -579,101 | -39.6 |
45.56
96.91
84
|
60 tháng
(2019-10-15) |
40.43 | 92.78% | 2,984,980 | -1,083,852 | -70.6 |
26.59
96.91
84
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
68.97
|
3,600 | 70.29 | 70.29 | 68.97 | 0 | 200 | -0.0 | |
24/11/2023 |
70.29
|
100 | 71.96 | 71.96 | 70.29 | 0 | 0 | 0 | |
23/11/2023 |
71.96
|
15,500 | 72.05 | 72.05 | 64.93 | 0 | 15,100 | -1.1 | |
22/11/2023 |
72.05
|
300 | 72.05 | 72.05 | 71.61 | 0 | 0 | 0 | |
21/11/2023 |
72.05
|
100 | 71.70 | 72.05 | 72.05 | 0 | 0 | 0 | |
20/11/2023 |
71.70
|
0 | 71.70 | 71.70 | 71.70 | 0 | 0 | 0 | |
17/11/2023 |
71.70
|
800 | 71.61 | 72.93 | 71.61 | 0 | 0 | 0 | |
16/11/2023 |
71.61
|
1,900 | 71.70 | 73.36 | 71.61 | 0 | 0 | 0 | |
15/11/2023 |
71.70
|
28,200 | 71.70 | 71.70 | 71.70 | 0 | 0 | 0 | |
14/11/2023 |
71.70
|
1,900 | 71.70 | 71.70 | 71.61 | 300 | 0 | 0.0 | |
13/11/2023 |
71.70
|
100 | 72.05 | 72.05 | 71.70 | 0 | 0 | 0 | |
10/11/2023 |
72.05
|
800 | 74.42 | 74.42 | 71.43 | 200 | 0 | 0.0 | |
09/11/2023: Cổ tức tiền mặt tỉ lệ: 80% | |||||||||
09/11/2023 |
74.42
|
4,000 | 74.68 | 74.68 | 70.29 | 1,800 | 0 | 0.2 | |
08/11/2023 |
74.68
|
6,300 | 72.35 | 74.68 | 72.19 | 1,100 | 2,600 | -0.1 | |
07/11/2023 |
72.35
|
4,700 | 72.27 | 72.35 | 70.67 | 0 | 1,000 | 0 | |
06/11/2023 |
72.27
|
5,100 | 72.27 | 73.08 | 71.47 | 0 | 1,400 | -0.1 | |
03/11/2023 |
72.27
|
8,800 | 72.27 | 72.27 | 69.62 | 0 | 3,400 | -0.3 | |
02/11/2023 |
72.27
|
36,700 | 65.85 | 72.35 | 65.85 | 500 | 3,800 | -0.3 | |
01/11/2023 |
65.85
|
1,900 | 65.85 | 65.85 | 65.85 | 0 | 0 | 0 | |
31/10/2023 |
65.85
|
3,100 | 66.65 | 67.37 | 64.24 | 0 | 0 | 0 | |
30/10/2023 |
66.65
|
400 | 66.73 | 67.37 | 66.65 | 0 | 0 | 0 | |
27/10/2023 |
66.73
|
0 | 66.73 | 66.73 | 66.73 | 0 | 0 | 0 | |
26/10/2023 |
66.73
|
0 | 66.73 | 66.73 | 66.73 | 0 | 0 | 0 | |
25/10/2023 |
66.73
|
600 | 65.85 | 66.73 | 66.65 | 0 | 0 | 0 | |
24/10/2023 |
65.85
|
600 | 65.85 | 65.85 | 65.85 | 600 | 0 | 0.0 | |
23/10/2023 |
65.85
|
2,600 | 65.05 | 65.85 | 62.64 | 0 | 0 | 0 | |
20/10/2023 |
65.05
|
1,300 | 64.24 | 65.85 | 60.23 | 0 | 800 | -0.1 | |
19/10/2023 |
64.24
|
400 | 64.64 | 64.64 | 62.64 | 0 | 0 | 0 | |
18/10/2023 |
64.64
|
1,200 | 65.45 | 65.45 | 61.11 | 0 | 0 | 0 | |
17/10/2023 |
65.45
|
100 | 65.05 | 65.45 | 65.45 | 100 | 0 | 0.0 | |
16/10/2023 |
65.05
|
3,000 | 65.05 | 65.05 | 65.05 | 0 | 0 | 0 | |
13/10/2023 |
65.05
|
300 | 65.69 | 65.69 | 62.64 | 0 | 0 | 0 | |
12/10/2023 |
65.69
|
200 | 66.25 | 66.25 | 65.69 | 0 | 0 | 0 | |
11/10/2023 |
66.25
|
900 | 66.25 | 66.25 | 62.24 | 0 | 0 | 0 | |
10/10/2023 |
66.25
|
1,700 | 65.05 | 66.25 | 65.05 | 100 | 500 | -0.0 | |
09/10/2023 |
65.05
|
900 | 65.05 | 65.05 | 61.83 | 0 | 400 | -0.0 | |
06/10/2023 |
65.05
|
5,200 | 61.83 | 65.05 | 61.83 | 100 | 1,000 | -0.1 | |
05/10/2023 |
61.83
|
100 | 60.63 | 61.83 | 61.83 | 0 | 0 | 0 | |
04/10/2023 |
60.63
|
0 | 60.63 | 60.63 | 60.63 | 0 | 0 | 0 | |
03/10/2023 |
60.63
|
200 | 59.75 | 64.97 | 60.63 | 0 | 0 | 0 | |
02/10/2023 |
59.75
|
0 | 59.75 | 59.75 | 59.75 | 0 | 0 | 0 | |
29/09/2023 |
59.75
|
0 | 59.75 | 59.75 | 59.75 | 0 | 0 | 0 | |
28/09/2023 |
59.75
|
100 | 62.64 | 62.64 | 59.75 | 0 | 0 | 0 | |
27/09/2023 |
62.64
|
0 | 62.64 | 62.64 | 62.64 | 0 | 0 | 0 | |
26/09/2023 |
62.64
|
1,100 | 63.44 | 63.44 | 59.51 | 0 | 0 | 0 | |
25/09/2023 |
63.44
|
800 | 65.05 | 65.05 | 63.44 | 0 | 0 | 0 | |
22/09/2023 |
65.05
|
400 | 65.85 | 65.85 | 60.23 | 0 | 0 | 0 | |
21/09/2023 |
65.85
|
600 | 62.64 | 65.85 | 64.24 | 0 | 300 | -0.0 | |
20/09/2023 |
62.64
|
400 | 65.85 | 65.85 | 62.64 | 0 | 0 | 0 | |
19/09/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/09/2023 |
65.85
|
200 | 65.05 | 65.85 | 64.24 | 0 | 100 | 0 | |
18/09/2023 |
65.05
|
4,100 | 68.22 | 68.22 | 65.05 | 0 | 0 | 0 | |
15/09/2023 |
68.22
|
200 | 66.63 | 68.22 | 65.52 | 0 | 0 | 0 | |
14/09/2023 |
66.63
|
4,400 | 69.81 | 69.81 | 64.17 | 0 | 0 | 0 | |
13/09/2023 |
69.81
|
6,100 | 63.70 | 70.04 | 69.81 | 0 | 0 | 0 | |
12/09/2023 |
63.70
|
2,700 | 57.91 | 63.70 | 61.71 | 0 | 0 | 0 | |
11/09/2023 |
57.91
|
9,600 | 58.38 | 58.38 | 57.51 | 0 | 0 | 0 | |
08/09/2023 |
58.38
|
100 | 59.49 | 59.49 | 58.38 | 0 | 0 | 0 | |
07/09/2023 |
59.49
|
100 | 58.30 | 59.49 | 59.49 | 0 | 0 | 0 | |
06/09/2023 |
58.30
|
1,200 | 61.08 | 61.08 | 58.30 | 0 | 0 | 0 | |
05/09/2023 |
61.08
|
0 | 61.08 | 61.08 | 61.08 | 0 | 0 | 0 | |
31/08/2023 |
61.08
|
600 | 60.76 | 61.08 | 61.08 | 0 | 0 | 0 | |
30/08/2023 |
60.76
|
200 | 60.21 | 60.76 | 60.76 | 0 | 0 | 0 | |
29/08/2023 |
60.21
|
5,600 | 54.73 | 60.21 | 56.56 | 0 | 1,000 | -0.1 | |
28/08/2023 |
54.73
|
100 | 57.91 | 57.91 | 54.73 | 0 | 0 | 0 | |
25/08/2023 |
57.91
|
400 | 56.40 | 57.91 | 57.91 | 0 | 0 | 0 | |
24/08/2023 |
56.40
|
0 | 56.40 | 56.40 | 56.40 | 0 | 0 | 0 | |
23/08/2023 |
56.40
|
0 | 56.40 | 56.40 | 56.40 | 0 | 0 | 0 | |
22/08/2023 |
56.40
|
600 | 56.40 | 56.48 | 56.40 | 0 | 0 | 0 | |
21/08/2023 |
56.40
|
1,200 | 56.40 | 57.91 | 55.13 | 0 | 0 | 0 | |
18/08/2023 |
56.40
|
800 | 58.70 | 58.70 | 56.40 | 0 | 0 | 0 | |
17/08/2023 |
58.70
|
2,100 | 58.30 | 58.70 | 57.91 | 0 | 0 | 0 | |
16/08/2023 |
58.30
|
100 | 56.32 | 58.30 | 58.30 | 0 | 0 | 0 | |
15/08/2023 |
56.32
|
700 | 58.70 | 58.70 | 56.32 | 0 | 0 | 0 | |
14/08/2023 |
58.70
|
100 | 58.07 | 58.70 | 58.70 | 0 | 0 | 0 | |
11/08/2023 |
58.07
|
3,100 | 61.79 | 61.79 | 58.07 | 0 | 0 | 0 | |
10/08/2023 |
61.79
|
4,300 | 60.21 | 65.92 | 60.68 | 0 | 100 | -0.0 | |
09/08/2023 |
60.21
|
100 | 61.00 | 61.00 | 60.21 | 100 | 0 | 0.0 | |
08/08/2023 |
61.00
|
1,700 | 55.61 | 61.00 | 55.45 | 0 | 200 | -0.0 | |
07/08/2023 |
55.61
|
1,500 | 55.29 | 55.61 | 55.61 | 0 | 0 | 0 | |
04/08/2023 |
55.29
|
1,500 | 55.77 | 55.77 | 55.29 | 0 | 0 | 0 | |
03/08/2023 |
55.77
|
2,100 | 53.70 | 55.77 | 53.78 | 0 | 0 | 0 | |
02/08/2023 |
53.70
|
3,800 | 53.31 | 56.32 | 53.46 | 100 | 0 | 0.0 | |
01/08/2023 |
53.31
|
3,300 | 52.83 | 56.32 | 52.99 | 0 | 0 | 0 | |
31/07/2023 |
52.83
|
1,000 | 55.45 | 55.53 | 52.75 | 0 | 0 | 0 | |
28/07/2023 |
55.45
|
600 | 51.96 | 55.45 | 52.35 | 0 | 0 | 0 | |
27/07/2023 |
51.96
|
6,800 | 55.37 | 55.37 | 51.72 | 0 | 0 | 0 | |
26/07/2023 |
55.37
|
100 | 50.61 | 55.37 | 55.37 | 0 | 0 | 0 | |
25/07/2023 |
50.61
|
3,800 | 49.97 | 50.85 | 50.61 | 0 | 0 | 0 | |
24/07/2023 |
49.97
|
200 | 55.13 | 55.13 | 49.97 | 0 | 200 | -0.0 | |
21/07/2023 |
55.13
|
700 | 55.13 | 55.53 | 55.13 | 0 | 0 | 0 | |
20/07/2023 |
55.13
|
3,800 | 54.89 | 55.13 | 55.13 | 0 | 3,800 | -0.3 | |
19/07/2023 |
54.89
|
100 | 54.97 | 54.97 | 54.89 | 0 | 0 | 0 | |
18/07/2023 |
54.97
|
700 | 54.81 | 54.97 | 54.97 | 0 | 0 | 0 | |
17/07/2023 |
54.81
|
0 | 54.81 | 54.81 | 54.81 | 0 | 0 | 0 | |
14/07/2023 |
54.81
|
0 | 54.81 | 54.81 | 54.81 | 0 | 0 | 0 | |
13/07/2023 |
54.81
|
0 | 54.81 | 54.81 | 54.81 | 0 | 0 | 0 | |
12/07/2023 |
54.81
|
7,900 | 54.73 | 54.81 | 54.81 | 0 | 0 | 0 | |
11/07/2023 |
54.73
|
100 | 54.73 | 54.73 | 54.73 | 0 | 0 | 0 | |
10/07/2023 |
54.73
|
1,100 | 54.73 | 55.53 | 54.73 | 0 | 0 | 0 | |
07/07/2023 |
54.73
|
1,400 | 55.61 | 55.61 | 54.73 | 0 | 0 | 0 |