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) |
|
04/07/2023 |
83.45
|
0 | 83.45 | 83.45 | 83.45 | 0 | 0 | 0 | |
03/07/2023 |
83.45
|
1,100 | 88.88 | 88.88 | 83.45 | 0 | 900 | -0.1 | |
30/06/2023 |
88.88
|
100 | 84.98 | 88.88 | 88.88 | 0 | 0 | 0 | |
29/06/2023 |
84.98
|
0 | 84.98 | 84.98 | 84.98 | 0 | 0 | 0 | |
28/06/2023 |
84.98
|
1,200 | 84.88 | 85.74 | 84.98 | 0 | 0 | 0 | |
27/06/2023 |
84.88
|
900 | 86.69 | 88.98 | 84.88 | 0 | 0 | 0 | |
26/06/2023 |
86.69
|
400 | 88.98 | 88.98 | 86.69 | 0 | 0 | 0 | |
23/06/2023 |
88.98
|
0 | 88.98 | 88.98 | 88.98 | 0 | 0 | 0 | |
22/06/2023 |
88.98
|
1,700 | 87.64 | 88.98 | 85.36 | 0 | 200 | -0.0 | |
21/06/2023 |
87.64
|
1,100 | 85.74 | 89.45 | 86.69 | 0 | 100 | -0.0 | |
20/06/2023 |
85.74
|
900 | 88.50 | 88.50 | 85.74 | 0 | 0 | 0 | |
19/06/2023 |
88.50
|
900 | 89.45 | 89.45 | 88.50 | 700 | 600 | 0.0 | |
16/06/2023 |
89.45
|
400 | 89.55 | 89.55 | 89.45 | 400 | 0 | 0.0 | |
15/06/2023 |
89.55
|
0 | 89.55 | 89.55 | 89.55 | 0 | 0 | 0 | |
14/06/2023 |
89.55
|
3,100 | 86.69 | 91.36 | 86.69 | 1,900 | 0 | 0.2 | |
13/06/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/06/2023 |
86.69
|
200 | 85.45 | 86.69 | 86.69 | 100 | 0 | 0.0 | |
12/06/2023 |
85.45
|
1,300 | 86.68 | 86.68 | 85.45 | 400 | 0 | 0.0 | |
09/06/2023 |
86.68
|
4,500 | 85.17 | 86.68 | 85.26 | 100 | 0 | 0.0 | |
08/06/2023 |
85.17
|
1,800 | 84.60 | 85.26 | 83.38 | 200 | 500 | -0.0 | |
07/06/2023 |
84.60
|
0 | 84.60 | 84.60 | 84.60 | 0 | 0 | 0 | |
06/06/2023 |
84.60
|
2,700 | 83.66 | 84.79 | 83.85 | 0 | 500 | -0.0 | |
05/06/2023 |
83.66
|
200 | 83.85 | 83.85 | 83.66 | 0 | 0 | 0 | |
02/06/2023 |
83.85
|
0 | 83.85 | 83.85 | 83.85 | 0 | 0 | 0 | |
01/06/2023 |
83.85
|
800 | 82.81 | 84.23 | 83.85 | 200 | 0 | 0.0 | |
31/05/2023 |
82.81
|
0 | 82.81 | 82.81 | 82.81 | 0 | 0 | 0 | |
30/05/2023 |
82.81
|
7,000 | 82.91 | 83.85 | 82.81 | 3,900 | 0 | 0.3 | |
29/05/2023 |
82.91
|
0 | 82.91 | 82.91 | 82.91 | 0 | 0 | 0 | |
26/05/2023 |
82.91
|
200 | 83.00 | 83.00 | 82.91 | 100 | 0 | 0.0 | |
25/05/2023 |
83.00
|
0 | 83.00 | 83.00 | 83.00 | 0 | 0 | 0 | |
24/05/2023 |
83.00
|
0 | 83.00 | 83.00 | 83.00 | 0 | 0 | 0 | |
23/05/2023 |
83.00
|
100 | 83.00 | 83.00 | 83.00 | 100 | 0 | 0.0 | |
22/05/2023 |
83.00
|
100 | 83.00 | 83.00 | 83.00 | 0 | 0 | 0 | |
19/05/2023 |
83.00
|
1,600 | 83.19 | 83.38 | 82.81 | 600 | 0 | 0.1 | |
18/05/2023 |
83.19
|
600 | 82.15 | 83.38 | 82.15 | 200 | 0 | 0.0 | |
17/05/2023 |
82.15
|
0 | 82.15 | 82.15 | 82.15 | 0 | 0 | 0 | |
16/05/2023 |
82.15
|
2,500 | 83.85 | 83.85 | 81.02 | 0 | 0 | 0 | |
15/05/2023 |
83.85
|
0 | 83.85 | 83.85 | 83.85 | 0 | 0 | 0 | |
12/05/2023 |
83.85
|
4,000 | 83.85 | 83.85 | 83.19 | 1,100 | 0 | 0.1 | |
11/05/2023 |
83.85
|
200 | 83.85 | 83.85 | 83.85 | 100 | 0 | 0.0 | |
10/05/2023 |
83.85
|
500 | 84.79 | 84.79 | 83.85 | 200 | 0 | 0.0 | |
09/05/2023 |
84.79
|
0 | 84.79 | 84.79 | 84.79 | 0 | 0 | 0 | |
08/05/2023 |
84.79
|
0 | 84.79 | 84.79 | 84.79 | 0 | 0 | 0 | |
05/05/2023 |
84.79
|
400 | 84.79 | 84.79 | 84.79 | 200 | 0 | 0.0 | |
04/05/2023 |
84.79
|
400 | 84.79 | 84.79 | 84.60 | 100 | 0 | 0.0 | |
28/04/2023 |
84.79
|
0 | 84.79 | 84.79 | 84.79 | 0 | 0 | 0 | |
27/04/2023 |
84.79
|
700 | 84.79 | 84.79 | 84.79 | 500 | 0 | 0.0 | |
26/04/2023 |
84.79
|
700 | 84.32 | 84.79 | 84.32 | 100 | 0 | 0.0 | |
25/04/2023 |
84.32
|
100 | 84.79 | 84.79 | 84.32 | 0 | 0 | 0.0 | |
24/04/2023 |
84.79
|
400 | 84.60 | 85.74 | 84.79 | 300 | 0 | 0.0 | |
21/04/2023 |
84.60
|
0 | 84.60 | 84.60 | 84.60 | 0 | 0 | -0.0 | |
20/04/2023 |
84.60
|
0 | 84.60 | 84.60 | 84.60 | 0 | 0 | 0 | |
19/04/2023 |
84.60
|
0 | 84.60 | 84.60 | 84.60 | 0 | 0 | -0.0 | |
18/04/2023 |
84.60
|
0 | 84.60 | 84.60 | 84.60 | 0 | 0 | -0.0 | |
17/04/2023 |
84.60
|
200 | 82.44 | 84.60 | 82.44 | 0 | 100 | -0.0 | |
14/04/2023 |
82.44
|
200 | 84.32 | 84.32 | 82.15 | 0 | 52 | -0.0 | |
13/04/2023 |
84.32
|
5,000 | 84.42 | 84.42 | 84.32 | 2,500 | 0 | 0.2 | |
12/04/2023 |
84.42
|
500 | 84.51 | 84.51 | 84.42 | 300 | 0 | 0.0 | |
11/04/2023 |
84.51
|
3,400 | 84.51 | 84.51 | 84.51 | 2,000 | 0 | 0.2 | |
10/04/2023 |
84.51
|
200 | 84.60 | 84.60 | 84.51 | 0 | 0 | 0.0 | |
07/04/2023 |
84.60
|
300 | 84.60 | 84.60 | 84.60 | 200 | 0 | 0.0 | |
06/04/2023 |
84.60
|
0 | 84.60 | 84.60 | 84.60 | 0 | 0 | 0.0 | |
05/04/2023 |
84.60
|
300 | 84.60 | 84.60 | 84.60 | 200 | 0 | 0.0 | |
04/04/2023 |
84.60
|
2,600 | 84.70 | 84.70 | 81.97 | 0 | 0 | 0.0 | |
03/04/2023 |
84.70
|
0 | 84.70 | 84.70 | 84.70 | 0 | 0 | 0.0 | |
31/03/2023 |
84.70
|
800 | 81.97 | 84.70 | 81.97 | 1 | 0 | 0.0 | |
30/03/2023 |
81.97
|
4,000 | 84.32 | 84.70 | 81.97 | 1,000 | 2,000 | -0.1 | |
29/03/2023 |
84.32
|
0 | 84.32 | 84.32 | 84.32 | 0 | 0 | 0.0 | |
28/03/2023 |
84.32
|
1,100 | 84.23 | 84.32 | 84.32 | 500 | 0 | 0.0 | |
27/03/2023 |
84.23
|
0 | 84.23 | 84.23 | 84.23 | 0 | 0 | 0 | |
24/03/2023 |
84.23
|
1,700 | 84.70 | 84.70 | 82.06 | 200 | 0 | 0.0 | |
23/03/2023 |
84.70
|
600 | 83.76 | 84.70 | 82.91 | 0 | 0 | 0 | |
22/03/2023 |
83.76
|
1,300 | 83.00 | 83.76 | 83.10 | 500 | 0 | 0.0 | |
21/03/2023 |
83.00
|
6,600 | 84.79 | 84.79 | 83.00 | 400 | 0 | 0.0 | |
20/03/2023 |
84.79
|
3,700 | 84.70 | 85.26 | 84.79 | 2,100 | 0 | 0.2 | |
17/03/2023 |
84.70
|
700 | 84.79 | 84.79 | 84.70 | 600 | 0 | 0.1 | |
16/03/2023 |
84.79
|
500 | 84.79 | 84.79 | 84.79 | 200 | 400 | -0.0 | |
15/03/2023 |
84.79
|
5,000 | 84.79 | 84.79 | 84.79 | 3,300 | 0 | 0.3 | |
14/03/2023 |
84.79
|
100 | 81.31 | 84.79 | 84.79 | 0 | 0 | 0.2 | |
13/03/2023 |
81.31
|
4,600 | 84.79 | 86.68 | 80.65 | 2,000 | 100 | 0.2 | |
10/03/2023 |
84.79
|
2,300 | 84.79 | 84.79 | 84.79 | 1,400 | 0 | 0.1 | |
09/03/2023 |
84.79
|
100 | 84.79 | 84.79 | 84.79 | 0 | 0 | 0.0 | |
08/03/2023 |
84.79
|
600 | 85.74 | 85.74 | 84.79 | 300 | 0 | 0.0 | |
07/03/2023 |
85.74
|
0 | 85.74 | 85.74 | 85.74 | 0 | 0 | 0.3 | |
06/03/2023 |
85.74
|
0 | 85.74 | 85.74 | 85.74 | 0 | 0 | 0.3 | |
03/03/2023 |
85.74
|
6,600 | 86.58 | 86.58 | 84.79 | 3,100 | 0 | 0.3 | |
02/03/2023 |
86.58
|
2,700 | 85.74 | 89.41 | 84.79 | 1,603 | 0 | 0.1 | |
01/03/2023 |
85.74
|
200 | 85.74 | 85.74 | 85.74 | 100 | 0 | 0.0 | |
28/02/2023 |
85.74
|
200 | 85.74 | 85.74 | 85.74 | 100 | 0 | 0.0 | |
27/02/2023 |
85.74
|
1,100 | 86.58 | 86.58 | 84.51 | 0 | 0 | 0.0 | |
24/02/2023 |
86.58
|
0 | 86.58 | 86.58 | 86.58 | 0 | 0 | 0.0 | |
23/02/2023 |
86.58
|
200 | 86.68 | 86.68 | 86.58 | 100 | 0 | 0.0 | |
22/02/2023 |
86.68
|
2,200 | 86.68 | 86.68 | 84.98 | 1,100 | 200 | 0.1 | |
21/02/2023 |
86.68
|
200 | 84.79 | 86.68 | 84.89 | 1 | 0 | 0.0 | |
20/02/2023 |
84.79
|
6,200 | 88.47 | 88.47 | 84.79 | 506 | 300 | 0.0 | |
17/02/2023 |
88.47
|
100 | 87.62 | 88.47 | 88.47 | 0 | 0 | 0.1 | |
16/02/2023 |
87.62
|
2,100 | 86.68 | 87.62 | 87.15 | 800 | 0 | 0.1 | |
15/02/2023 |
86.68
|
8,000 | 86.68 | 86.68 | 86.68 | 3,000 | 0 | 0.3 | |
14/02/2023 |
86.68
|
2,000 | 86.68 | 86.68 | 86.68 | 1,000 | 1 | 0.1 | |
13/02/2023 |
86.68
|
1,100 | 85.74 | 86.68 | 85.74 | 500 | 10 | 0.0 | |
10/02/2023 |
85.74
|
600 | 85.74 | 85.74 | 85.74 | 500 | 0 | 0.0 |