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) |
1.80 | 2.07% | 193,200 | 10,846 | 1.0 |
87
90.50
88.80
|
2 tháng
(2024-07-22) |
-1.30 | -1.44% | 394,400 | -11,554 | -1.0 |
83
90.50
88.80
|
3 tháng
(2024-06-20) |
-8.10 | -8.36% | 672,700 | -44,140 | -4.0 |
83
96.90
88.80
|
6 tháng
(2024-03-22) |
-11.57 | -11.52% | 1,689,080 | -71,300 | -6.6 |
83
100.37
88.80
|
12 tháng
(2023-09-25) |
2.85 | 3.31% | 6,150,257 | -81,100 | -7.5 |
81.34
102.94
88.80
|
24 tháng
(2022-09-29) |
15.53 | 21.19% | 15,160,243 | 123,900 | 9.9 |
46.92
102.94
88.80
|
36 tháng
(2021-11-03) |
82.59 | 1,329.69% | 19,305,653 | 131,300 | 11.0 |
6.21
155.95
88.80
|
60 tháng
(2021-11-03) |
82.59 | 1,329.69% | 19,305,653 | 131,300 | 11.0 |
6.21
155.95
88.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
65.78
|
21,801 | 66.50 | 67.62 | 65.62 | 0 | 0 | 0 | |
13/02/2023 |
65.86
|
47,200 | 67.62 | 67.70 | 65.62 | 0 | 0 | 0 | |
10/02/2023 |
67.62
|
14,400 | 68.26 | 68.26 | 67.62 | 0 | 0 | 0 | |
09/02/2023 |
68.18
|
15,800 | 68.42 | 68.42 | 68.18 | 0 | 0 | 0 | |
08/02/2023 |
68.82
|
15,200 | 69.30 | 69.30 | 68.10 | 0 | 0 | 0 | |
07/02/2023 |
68.18
|
17,911 | 71.94 | 71.94 | 68.18 | 0 | 0 | 0 | |
06/02/2023 |
69.62
|
15,300 | 70.42 | 70.42 | 69.54 | 0 | 0 | 0 | |
03/02/2023 |
70.10
|
16,000 | 69.54 | 70.18 | 69.54 | 0 | 0 | 0 | |
02/02/2023 |
69.94
|
41,200 | 69.54 | 70.50 | 69.38 | 0 | 0 | 0 | |
01/02/2023 |
69.62
|
85,103 | 71.22 | 73.62 | 69.54 | 0 | 0 | 0 | |
31/01/2023 |
70.90
|
24,303 | 71.86 | 71.86 | 70.42 | 200 | 0 | 0.0 | |
30/01/2023 |
70.42
|
74,712 | 71.78 | 72.02 | 70.42 | 0 | 0 | 0 | |
27/01/2023 |
71.38
|
40,800 | 72.02 | 73.62 | 71.22 | 0 | 0 | 0 | |
19/01/2023 |
72.02
|
46,511 | 71.86 | 72.82 | 69.70 | 0 | 0 | 0 | |
18/01/2023 |
70.10
|
40,845 | 70.42 | 70.42 | 68.98 | 4,300 | 0 | 0.4 | |
17/01/2023 |
68.02
|
26,430 | 66.42 | 68.10 | 66.42 | 100 | 100 | -0 | |
16/01/2023 |
67.38
|
5,700 | 67.38 | 67.62 | 67.22 | 0 | 0 | 0 | |
13/01/2023 |
67.22
|
27,303 | 67.22 | 68.18 | 67.22 | 0 | 0 | 0 | |
12/01/2023 |
67.22
|
7,719 | 67.94 | 67.94 | 66.90 | 0 | 0 | 0 | |
11/01/2023 |
67.86
|
17,300 | 67.38 | 68.26 | 67.38 | 0 | 0 | 0 | |
10/01/2023 |
66.90
|
16,752 | 67.70 | 67.70 | 66.90 | 0 | 0 | 0 | |
09/01/2023 |
67.14
|
18,100 | 68.10 | 68.10 | 65.86 | 0 | 0 | 0 | |
06/01/2023 |
67.46
|
23,819 | 67.62 | 68.82 | 67.38 | 0 | 0 | 0 | |
05/01/2023 |
67.62
|
26,613 | 66.82 | 68.10 | 66.58 | 0 | 0 | 0 | |
04/01/2023 |
66.42
|
16,300 | 65.54 | 66.82 | 65.54 | 1,100 | 0 | 0.1 | |
03/01/2023 |
65.30
|
16,837 | 64.18 | 66.26 | 64.18 | 100 | 0 | 0.0 | |
30/12/2022 |
64.18
|
12,200 | 64.18 | 64.74 | 63.94 | 0 | 0 | 0 | |
29/12/2022 |
63.70
|
14,800 | 64.42 | 64.82 | 63.70 | 0 | 0 | 0 | |
28/12/2022 |
64.42
|
14,700 | 64.74 | 64.74 | 63.46 | 0 | 0 | 0 | |
27/12/2022 |
64.74
|
13,919 | 64.02 | 64.74 | 62.50 | 0 | 0 | 0 | |
26/12/2022 |
63.22
|
50,300 | 67.46 | 67.62 | 62.42 | 0 | 0 | 0 | |
23/12/2022 |
67.62
|
12,812 | 68.66 | 68.66 | 67.46 | 0 | 0 | 0 | |
22/12/2022 |
68.18
|
29,841 | 69.62 | 69.62 | 67.22 | 0 | 0 | 0 | |
21/12/2022 |
68.82
|
23,122 | 71.14 | 71.22 | 68.82 | 0 | 0 | 0 | |
20/12/2022 |
68.82
|
96,100 | 72.02 | 72.10 | 67.14 | 0 | 1,000 | -0.1 | |
19/12/2022: Cổ tức tiền mặt tỉ lệ: 100% | |||||||||
19/12/2022 |
72.98
|
53,010 | 83.79 | 83.79 | 72.66 | 0 | 0 | 0 | |
16/12/2022 |
76.02
|
59,070 | 76.02 | 76.39 | 75.30 | 300 | 0 | 0.0 | |
15/12/2022 |
75.95
|
66,016 | 76.75 | 77.69 | 75.45 | 800 | 0 | 0.1 | |
14/12/2022 |
76.39
|
47,193 | 73.85 | 76.39 | 73.85 | 0 | 0 | 0 | |
13/12/2022 |
73.13
|
36,210 | 71.68 | 73.85 | 70.96 | 400 | 0 | 0.0 | |
12/12/2022 |
72.33
|
78,431 | 67.12 | 76.02 | 67.12 | 0 | 0 | 0 | |
09/12/2022 |
67.26
|
21,700 | 67.48 | 67.55 | 66.47 | 0 | 0 | 0 | |
08/12/2022 |
66.25
|
67,411 | 65.53 | 67.99 | 65.53 | 0 | 0 | 0 | |
07/12/2022 |
65.16
|
23,300 | 65.16 | 65.67 | 64.44 | 0 | 0 | 0 | |
06/12/2022 |
64.80
|
56,320 | 66.76 | 66.76 | 64.80 | 0 | 10,000 | -0.9 | |
05/12/2022 |
66.25
|
49,003 | 65.96 | 67.70 | 65.96 | 100 | 0 | 0.0 | |
02/12/2022 |
65.89
|
42,020 | 64.44 | 66.32 | 63.86 | 0 | 0 | 0 | |
01/12/2022 |
64.80
|
85,115 | 64.80 | 66.54 | 63.72 | 0 | 0 | 0 | |
30/11/2022 |
65.09
|
84,856 | 65.16 | 66.54 | 63.35 | 0 | 0 | 0 | |
29/11/2022 |
66.61
|
60,000 | 63.72 | 67.26 | 53.80 | 5,000 | 0 | 0.4 | |
28/11/2022 |
65.74
|
91,060 | 64.80 | 66.61 | 62.27 | 0 | 200 | -0.0 | |
25/11/2022 |
63.72
|
32,420 | 63.35 | 63.79 | 60.82 | 300 | 0 | 0.0 | |
24/11/2022 |
62.63
|
46,520 | 62.27 | 63.35 | 61.18 | 0 | 0 | 0 | |
23/11/2022 |
62.27
|
28,600 | 60.24 | 63.72 | 58.65 | 0 | 0 | 0 | |
22/11/2022 |
60.24
|
71,731 | 64.95 | 65.16 | 59.73 | 5,600 | 0 | 0.5 | |
21/11/2022 |
64.87
|
51,803 | 65.16 | 65.89 | 62.34 | 500 | 0 | 0.0 | |
18/11/2022 |
61.25
|
109,442 | 62.99 | 63.50 | 57.27 | 100 | 0 | 0.0 | |
17/11/2022 |
55.24
|
10,621 | 55.24 | 55.24 | 55.24 | 0 | 0 | 0 | |
16/11/2022 |
54.09
|
118,700 | 47.06 | 54.09 | 40.18 | 0 | 0 | 0 | |
15/11/2022 |
46.92
|
51,800 | 50.68 | 50.68 | 46.92 | 0 | 0 | 0 | |
14/11/2022 |
54.59
|
97,560 | 61.25 | 61.25 | 54.59 | 100 | 0 | 0.0 | |
11/11/2022 |
62.27
|
39,103 | 63.72 | 67.34 | 61.62 | 0 | 700 | -0.1 | |
10/11/2022 |
61.62
|
66,750 | 67.34 | 67.34 | 61.54 | 2,500 | 0 | 0.2 | |
09/11/2022 |
69.07
|
35,000 | 70.09 | 70.16 | 67.92 | 0 | 0 | 0 | |
08/11/2022 |
69.29
|
25,500 | 68.42 | 70.59 | 65.53 | 0 | 0 | 0 | |
07/11/2022 |
67.34
|
38,100 | 71.54 | 71.54 | 66.97 | 0 | 0 | 0 | |
04/11/2022 |
71.68
|
58,400 | 74.94 | 74.94 | 70.45 | 2,000 | 0 | 0.2 | |
03/11/2022 |
74.58
|
20,404 | 75.16 | 76.39 | 72.11 | 0 | 0 | 0 | |
02/11/2022 |
74.43
|
42,422 | 79.64 | 79.64 | 72.84 | 0 | 200 | -0.0 | |
01/11/2022 |
78.34
|
42,619 | 79.64 | 81.17 | 78.34 | 0 | 0 | 0 | |
31/10/2022 |
77.47
|
55,495 | 82.54 | 83.27 | 76.75 | 0 | 0 | 0 | |
28/10/2022 |
81.82
|
55,102 | 82.61 | 85.22 | 80.80 | 2,000 | 0 | 0.2 | |
27/10/2022 |
82.54
|
132,481 | 75.30 | 82.61 | 73.85 | 200 | 0 | 0.0 | |
26/10/2022 |
75.59
|
78,245 | 73.85 | 78.20 | 72.40 | 0 | 0 | 0 | |
25/10/2022 |
72.98
|
71,200 | 69.58 | 73.92 | 69.58 | 0 | 0 | 0 | |
24/10/2022 |
70.02
|
116,300 | 68.78 | 73.13 | 68.78 | 200 | 700 | -0.0 | |
21/10/2022 |
63.72
|
48,300 | 70.96 | 70.96 | 63.72 | 0 | 0 | 0 | |
20/10/2022 |
70.88
|
22,400 | 72.40 | 73.13 | 69.51 | 0 | 0 | 0 | |
19/10/2022 |
71.68
|
13,505 | 73.64 | 73.64 | 71.68 | 0 | 0 | 0 | |
18/10/2022 |
71.68
|
13,415 | 73.85 | 73.85 | 70.67 | 0 | 0 | 0 | |
17/10/2022 |
72.48
|
18,399 | 71.03 | 72.48 | 71.03 | 0 | 0 | 0 | |
14/10/2022 |
71.32
|
89,035 | 65.89 | 73.13 | 65.16 | 700 | 0 | 0.1 | |
13/10/2022 |
65.16
|
15,500 | 65.67 | 65.67 | 64.51 | 0 | 0 | 0 | |
12/10/2022 |
64.66
|
33,800 | 61.54 | 65.60 | 61.54 | 0 | 0 | 0 | |
11/10/2022 |
60.75
|
45,400 | 60.75 | 62.99 | 60.17 | 0 | 0 | 0 | |
10/10/2022 |
61.91
|
37,103 | 58.00 | 62.99 | 57.92 | 0 | 0 | 0 | |
07/10/2022 |
59.37
|
41,212 | 66.61 | 66.61 | 57.92 | 0 | 0 | 0 | |
06/10/2022 |
67.19
|
12,500 | 68.49 | 68.49 | 66.25 | 0 | 0 | 0 | |
05/10/2022 |
68.86
|
33,067 | 69.65 | 70.96 | 67.70 | 0 | 0 | 0 | |
04/10/2022 |
68.42
|
29,000 | 70.96 | 70.96 | 68.28 | 0 | 0 | 0 | |
03/10/2022 |
68.86
|
17,700 | 70.96 | 73.78 | 68.86 | 0 | 0 | 0 | |
30/09/2022 |
74.00
|
57,700 | 72.40 | 74.00 | 66.97 | 0 | 0 | 0 | |
29/09/2022 |
73.27
|
25,013 | 74.29 | 75.16 | 72.55 | 0 | 0 | 0 | |
28/09/2022 |
75.81
|
31,900 | 79.64 | 79.64 | 72.48 | 0 | 0 | 0 | |
27/09/2022 |
77.40
|
23,700 | 82.54 | 82.83 | 77.40 | 0 | 0 | 0 | |
26/09/2022 |
83.19
|
59,442 | 87.25 | 87.32 | 81.17 | 0 | 0 | 0 | |
23/09/2022 |
86.96
|
33,200 | 88.70 | 88.70 | 86.89 | 0 | 0 | 0 | |
22/09/2022 |
88.33
|
34,300 | 87.75 | 88.70 | 87.46 | 0 | 0 | 0 | |
21/09/2022 |
88.19
|
11,528 | 88.19 | 88.33 | 87.61 | 0 | 0 | 0 | |
20/09/2022 |
88.33
|
31,372 | 88.62 | 88.70 | 87.61 | 0 | 0 | 0 |