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) |
2.90 | 2.61% | 34,353,800 | -115,951 | -15.6 |
109.60
115.20
113.60
|
2 tháng
(2024-07-22) |
-0.20 | -0.18% | 86,063,300 | -3,120,502 | -357.3 |
101.20
115.20
113.60
|
3 tháng
(2024-06-20) |
-16.20 | -12.46% | 150,969,200 | -3,361,586 | -389.5 |
101.20
131.80
113.60
|
6 tháng
(2024-03-22) |
-9.80 | -7.93% | 332,115,700 | -6,668,100 | -828.8 |
101.20
131.80
113.60
|
12 tháng
(2023-09-25) |
25.52 | 28.90% | 680,708,400 | 4,505,637 | 249.5 |
76.47
131.80
113.60
|
24 tháng
(2022-09-29) |
47.89 | 72.65% | 1,448,841,500 | 10,095,541 | 903.2 |
45.76
131.80
113.60
|
36 tháng
(2021-10-04) |
49.81 | 77.83% | 1,918,717,400 | 17,361,353 | 3,100.8 |
45.76
131.80
113.60
|
60 tháng
(2019-10-15) |
106.27 | 1,410.97% | 2,246,636,826 | 27,171,666 | 3,823.7 |
5.83
131.80
113.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
65.63
|
3,434,000 | 65.34 | 66.60 | 65.05 | 41,400 | 118,100 | -5.2 | |
06/07/2023 |
65.34
|
4,735,300 | 64.47 | 65.34 | 64.08 | 214,900 | 79,400 | 9.1 | |
05/07/2023 |
64.47
|
9,033,100 | 62.53 | 65.63 | 62.92 | 793,900 | 47,900 | 50.1 | |
04/07/2023 |
62.53
|
2,204,700 | 61.76 | 62.63 | 61.66 | 2,400 | 503,400 | -32.1 | |
03/07/2023 |
61.76
|
2,187,500 | 61.76 | 63.50 | 61.76 | 5,500 | 232,800 | -14.6 | |
30/06/2023 |
61.76
|
1,924,700 | 61.08 | 62.15 | 60.79 | 245,200 | 6,400 | 15.2 | |
29/06/2023 |
61.08
|
5,797,600 | 63.31 | 63.70 | 60.99 | 43,900 | 658,100 | -39.3 | |
28/06/2023 |
63.31
|
2,912,100 | 63.60 | 64.47 | 63.31 | 18,400 | 85,000 | -4.4 | |
27/06/2023 |
63.60
|
4,038,200 | 62.82 | 64.86 | 62.63 | 18,100 | 178,200 | -10.5 | |
26/06/2023 |
62.82
|
3,750,900 | 63.11 | 64.18 | 61.76 | 103,800 | 156,100 | -3.4 | |
23/06/2023 |
63.11
|
3,299,800 | 63.89 | 63.89 | 62.73 | 316,500 | 147,600 | 11.0 | |
22/06/2023 |
63.89
|
6,396,200 | 61.66 | 64.28 | 61.47 | 201,100 | 120,600 | 5.0 | |
21/06/2023 |
61.66
|
3,683,500 | 60.89 | 61.86 | 60.79 | 141,300 | 250,500 | -6.9 | |
20/06/2023 |
60.89
|
2,821,100 | 59.24 | 60.89 | 59.24 | 900 | 240,900 | -14.9 | |
19/06/2023 |
59.24
|
3,235,600 | 59.44 | 59.92 | 58.76 | 196,600 | 15,500 | 11.1 | |
16/06/2023 |
59.44
|
4,712,700 | 60.50 | 61.76 | 59.44 | 58,100 | 286,000 | -14.1 | |
15/06/2023 |
60.50
|
3,445,800 | 59.53 | 60.69 | 59.34 | 240,500 | 362,100 | -7.6 | |
14/06/2023 |
59.53
|
3,274,800 | 60.69 | 61.57 | 59.53 | 52,100 | 77,200 | -1.5 | |
13/06/2023 |
60.69
|
5,373,400 | 62.44 | 62.73 | 59.82 | 106,400 | 387,700 | -17.9 | |
12/06/2023 |
62.44
|
3,491,400 | 61.08 | 62.82 | 60.60 | 29,000 | 341,300 | -19.9 | |
09/06/2023 |
61.08
|
9,222,300 | 57.11 | 61.08 | 56.92 | 284,500 | 421,500 | -8.8 | |
08/06/2023 |
57.11
|
4,842,000 | 58.47 | 59.05 | 57.11 | 208,100 | 7,900 | 12.0 | |
07/06/2023 |
58.47
|
4,554,600 | 57.89 | 59.92 | 57.69 | 67,300 | 26,600 | 2.5 | |
06/06/2023 |
57.89
|
3,637,700 | 57.21 | 58.08 | 56.73 | 387,100 | 222,400 | 9.7 | |
05/06/2023 |
57.21
|
8,437,500 | 54.50 | 58.27 | 54.21 | 200,900 | 181,700 | 0.9 | |
02/06/2023 |
54.50
|
6,220,700 | 52.85 | 54.50 | 52.95 | 250,500 | 140,700 | 6.2 | |
01/06/2023 |
52.85
|
5,156,300 | 51.89 | 53.14 | 51.89 | 191,200 | 185,800 | 0.3 | |
31/05/2023 |
51.89
|
3,329,000 | 52.08 | 52.56 | 51.60 | 84,900 | 4,900 | 4.3 | |
30/05/2023 |
52.08
|
7,508,800 | 49.85 | 52.18 | 50.05 | 444,000 | 54,300 | 20.7 | |
29/05/2023 |
49.85
|
2,687,600 | 48.69 | 50.34 | 48.69 | 51,500 | 202,200 | -7.7 | |
26/05/2023 |
48.69
|
1,558,800 | 49.08 | 49.76 | 48.59 | 6,500 | 252,900 | -12.4 | |
25/05/2023 |
49.08
|
1,369,600 | 49.18 | 49.18 | 48.59 | 82,100 | 267,900 | -9.4 | |
24/05/2023 |
49.18
|
1,068,700 | 49.47 | 50.05 | 49.08 | 30,600 | 50,400 | -1.0 | |
23/05/2023 |
49.47
|
2,320,000 | 48.59 | 50.34 | 48.69 | 29,800 | 300,800 | -13.8 | |
22/05/2023 |
48.59
|
1,420,100 | 48.69 | 48.98 | 48.40 | 30,900 | 125,900 | -4.8 | |
19/05/2023 |
48.69
|
1,685,700 | 48.79 | 49.08 | 48.40 | 184,200 | 340,500 | -7.9 | |
18/05/2023 |
48.79
|
1,815,300 | 49.18 | 49.27 | 48.79 | 210,100 | 284,100 | -3.7 | |
17/05/2023 |
49.18
|
1,898,900 | 49.56 | 50.14 | 49.18 | 299,300 | 239,400 | 3.1 | |
16/05/2023 |
49.56
|
2,526,200 | 49.85 | 50.05 | 49.27 | 378,400 | 649,700 | -14.0 | |
15/05/2023 |
49.85
|
1,537,300 | 50.14 | 50.43 | 49.85 | 5,800 | 208,300 | -10.5 | |
12/05/2023 |
50.14
|
1,492,000 | 50.53 | 50.63 | 49.95 | 178,700 | 205,100 | -1.4 | |
11/05/2023 |
50.53
|
3,286,900 | 49.56 | 51.21 | 49.66 | 389,300 | 414,200 | -1.3 | |
10/05/2023 |
49.56
|
2,019,000 | 50.05 | 50.05 | 49.47 | 17,000 | 202,200 | -9.5 | |
09/05/2023 |
50.05
|
1,081,400 | 49.85 | 50.53 | 49.76 | 26,300 | 38,900 | -0.6 | |
08/05/2023 |
49.85
|
1,205,700 | 49.76 | 50.14 | 49.56 | 52,700 | 11,600 | 2.1 | |
05/05/2023 |
49.76
|
1,131,700 | 49.47 | 50.05 | 49.37 | 470,700 | 17,000 | 23.3 | |
04/05/2023 |
49.47
|
1,648,200 | 50.05 | 50.53 | 49.27 | 12,200 | 75,100 | -3.2 | |
28/04/2023 |
50.05
|
1,164,800 | 49.95 | 50.82 | 49.76 | 15,600 | 473,000 | -23.6 | |
27/04/2023 |
49.95
|
1,664,100 | 49.76 | 50.92 | 49.85 | 21,200 | 666,500 | -33.4 | |
26/04/2023 |
49.76
|
1,660,400 | 49.85 | 49.95 | 49.27 | 971,775 | 1,374,275 | -20.7 | |
25/04/2023 |
49.85
|
1,807,300 | 49.66 | 50.24 | 49.37 | 406,210 | 89,400 | 16.3 | |
24/04/2023 |
49.66
|
1,826,100 | 50.34 | 50.92 | 49.66 | 2,000 | 33,632 | -1.6 | |
21/04/2023 |
50.34
|
4,259,600 | 51.98 | 52.66 | 50.34 | 46,200 | 314,600 | -14.0 | |
20/04/2023 |
51.98
|
1,256,300 | 52.27 | 52.66 | 51.79 | 6,300 | 56,000 | -2.7 | |
19/04/2023 |
52.27
|
2,517,200 | 52.27 | 53.63 | 51.69 | 41,200 | 149,800 | -5.9 | |
18/04/2023 |
52.27
|
2,366,900 | 51.60 | 53.05 | 51.50 | 10,500 | 179,226 | -9.1 | |
17/04/2023 |
51.60
|
2,454,300 | 52.56 | 52.95 | 51.11 | 22,900 | 153,941 | -7.0 | |
14/04/2023 |
52.56
|
4,115,700 | 52.85 | 54.79 | 52.56 | 90,100 | 410,319 | -17.4 | |
13/04/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/04/2023 |
52.85
|
4,832,000 | 50.34 | 52.85 | 50.43 | 106,900 | 239,926 | -7.3 | |
12/04/2023 |
50.34
|
1,417,400 | 50.15 | 51.19 | 50.15 | 30,700 | 1,414 | 1.6 | |
11/04/2023 |
50.15
|
1,252,300 | 50.05 | 50.24 | 49.48 | 22,300 | 170,299 | -7.8 | |
10/04/2023 |
50.05
|
1,890,100 | 50.15 | 51.10 | 49.96 | 76,580 | 445,607 | -19.4 | |
07/04/2023 |
50.15
|
1,264,300 | 50.43 | 50.91 | 49.86 | 28,300 | 1,200 | 1.4 | |
06/04/2023 |
50.43
|
2,312,000 | 51.48 | 52.05 | 50.43 | 16,600 | 130,810 | -6.1 | |
05/04/2023 |
51.48
|
2,344,300 | 50.72 | 52.14 | 50.81 | 50,400 | 20,800 | 1.6 | |
04/04/2023 |
50.72
|
3,419,900 | 49.39 | 51.10 | 49.39 | 162,250 | 165,501 | -0.2 | |
03/04/2023 |
49.39
|
1,734,700 | 48.72 | 49.48 | 48.82 | 228,200 | 11,923 | 11.2 | |
31/03/2023 |
48.72
|
1,234,100 | 48.82 | 49.01 | 48.25 | 93,700 | 210,300 | -6.0 | |
30/03/2023 |
48.82
|
1,219,200 | 49.29 | 50.24 | 48.63 | 46,100 | 241,500 | -10.0 | |
29/03/2023 |
49.29
|
815,400 | 49.10 | 49.29 | 48.53 | 124,200 | 500 | 6.4 | |
28/03/2023 |
49.10
|
1,458,000 | 48.44 | 49.58 | 48.44 | 110,200 | 362,425 | -13.0 | |
27/03/2023 |
48.44
|
877,600 | 48.06 | 48.53 | 47.96 | 143,800 | 500 | 7.3 | |
24/03/2023 |
48.06
|
721,600 | 48.06 | 48.44 | 47.87 | 51,500 | 60,000 | -0.4 | |
23/03/2023 |
48.06
|
656,300 | 48.06 | 48.44 | 47.58 | 188,100 | 177,100 | 0.6 | |
22/03/2023 |
48.06
|
458,200 | 48.44 | 48.82 | 48.06 | 29,600 | 0 | 1.5 | |
21/03/2023 |
48.44
|
1,551,500 | 48.06 | 48.91 | 47.01 | 394,100 | 285,683 | -30.3 | |
20/03/2023 |
48.06
|
1,241,900 | 49.86 | 49.86 | 48.06 | 21,700 | 38,914 | -0.9 | |
17/03/2023 |
49.86
|
2,142,400 | 48.82 | 49.86 | 49.01 | 1,479,000 | 202,300 | 67.0 | |
16/03/2023 |
48.82
|
403,200 | 49.86 | 49.86 | 48.82 | 211,700 | 114,200 | 5.1 | |
15/03/2023 |
49.86
|
1,570,700 | 49.01 | 50.24 | 49.20 | 84,100 | 4,400 | 4.2 | |
14/03/2023 |
49.01
|
1,595,700 | 49.20 | 49.77 | 48.44 | 402,237 | 100,408 | 15.6 | |
13/03/2023 |
49.20
|
1,561,700 | 49.96 | 49.96 | 48.72 | 487,237 | 5,700 | 24.9 | |
10/03/2023 |
49.96
|
2,711,200 | 49.29 | 50.72 | 48.63 | 245,200 | 45,000 | 10.5 | |
09/03/2023 |
49.29
|
2,007,000 | 48.06 | 49.48 | 47.96 | 366,600 | 342,963 | 1.2 | |
08/03/2023 |
48.06
|
953,000 | 48.06 | 48.06 | 47.01 | 119,200 | 163,100 | -2.2 | |
07/03/2023 |
48.06
|
964,900 | 48.06 | 48.34 | 47.20 | 169,700 | 264,156 | -4.8 | |
06/03/2023 |
48.06
|
1,522,000 | 47.77 | 48.44 | 47.58 | 169,600 | 11,200 | 8.0 | |
03/03/2023 |
47.77
|
1,021,000 | 48.44 | 48.53 | 47.39 | 195,100 | 172,600 | 1.1 | |
02/03/2023 |
48.44
|
930,700 | 47.77 | 48.91 | 47.96 | 30,050 | 51,224 | -1.1 | |
01/03/2023 |
47.77
|
827,500 | 47.58 | 47.77 | 46.92 | 110,110 | 270,400 | -8.1 | |
28/02/2023 |
47.58
|
1,309,600 | 46.92 | 47.87 | 46.16 | 425,810 | 408,721 | 0.9 | |
27/02/2023 |
46.92
|
2,139,800 | 48.06 | 48.25 | 46.63 | 20,906 | 272,800 | -12.4 | |
24/02/2023 |
48.06
|
1,356,200 | 49.39 | 49.77 | 47.96 | 56,070 | 654,000 | -30.3 | |
23/02/2023 |
49.39
|
2,570,800 | 50.34 | 50.43 | 48.15 | 7,100 | 416,682 | -21.3 | |
22/02/2023 |
50.34
|
2,064,800 | 51.86 | 51.86 | 50.34 | 112,324 | 542,547 | -22.8 | |
21/02/2023 |
51.86
|
1,655,500 | 51.95 | 52.62 | 51.48 | 61,700 | 217,263 | -8.5 | |
20/02/2023 |
51.95
|
1,835,100 | 50.34 | 51.95 | 50.15 | 109,900 | 215,300 | -5.8 | |
17/02/2023 |
50.34
|
997,100 | 50.62 | 50.91 | 50.05 | 106,900 | 114,000 | -0.4 | |
16/02/2023 |
50.62
|
1,204,700 | 50.91 | 51.57 | 50.34 | 79,700 | 483,201 | -21.5 | |
15/02/2023 |
50.91
|
1,027,200 | 50.34 | 51.48 | 50.05 | 24,100 | 330,100 | -16.4 |