Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-9.60 | -8.86% | 28,595,400 | 4,393 | -14.1 |
98.80
109.30
98.80
|
2 tháng
(2024-07-22) |
4.60 | 4.88% | 56,196,800 | -559 | -17.4 |
93.80
109.30
98.80
|
3 tháng
(2024-06-24) |
1.50 | 1.54% | 79,006,600 | -7,307 | -18.0 |
93.80
109.30
98.80
|
6 tháng
(2024-03-25) |
2.80 | 2.92% | 166,669,200 | -178,341 | -132.8 |
91.50
109.30
98.80
|
12 tháng
(2023-09-26) |
21.59 | 27.96% | 287,775,400 | -262,256 | -139.7 |
71.57
109.30
98.80
|
24 tháng
(2022-10-03) |
26.98 | 37.58% | 417,869,200 | -1,348,889 | -170.8 |
68.38
109.30
98.80
|
36 tháng
(2021-10-06) |
29.26 | 42.09% | 617,921,700 | 1,793,055 | 223.5 |
64.64
109.30
98.80
|
60 tháng
(2019-10-17) |
42.41 | 75.22% | 954,710,310 | 1,576,132 | 208.7 |
31.98
109.30
98.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
79.98
|
240,400 | 80.08 | 80.18 | 79.40 | 146,000 | 146,476 | -0.0 | |
14/02/2023 |
80.08
|
264,400 | 81.45 | 81.45 | 79.30 | 0 | 9,133 | -0.7 | |
13/02/2023 |
81.45
|
410,400 | 81.25 | 82.13 | 80.47 | 148,900 | 148,900 | 0 | |
10/02/2023 |
81.25
|
469,100 | 80.86 | 81.74 | 80.67 | 150,000 | 150,000 | 0 | |
09/02/2023 |
80.86
|
404,300 | 80.86 | 81.45 | 80.57 | 227,400 | 227,400 | 0 | |
08/02/2023 |
80.86
|
292,400 | 81.06 | 81.84 | 80.08 | 0 | 0 | -1.8 | |
07/02/2023 |
81.06
|
309,100 | 81.74 | 82.62 | 80.47 | 0 | 0 | -1.8 | |
06/02/2023 |
81.74
|
345,800 | 80.08 | 83.01 | 80.57 | 21,000 | 42,800 | -1.8 | |
03/02/2023 |
80.08
|
2,089,000 | 83.40 | 83.79 | 80.08 | 0 | 0 | 0.9 | |
02/02/2023 |
83.40
|
607,600 | 84.57 | 85.54 | 83.01 | 61,000 | 50,000 | 0.9 | |
01/02/2023 |
84.57
|
465,000 | 87.98 | 89.25 | 83.88 | 36,833 | 0 | 3.2 | |
31/01/2023 |
87.98
|
602,900 | 89.93 | 90.81 | 87.69 | 363,300 | 113,600 | 22.5 | |
30/01/2023 |
89.93
|
351,500 | 91.69 | 92.66 | 89.83 | 200,000 | 211,000 | -1.0 | |
27/01/2023 |
91.69
|
1,430,700 | 86.71 | 92.76 | 87.40 | 0 | 36,833 | -3.5 | |
19/01/2023 |
86.71
|
591,300 | 86.32 | 86.71 | 85.45 | 1,900 | 249,700 | -22.0 | |
18/01/2023 |
86.32
|
336,700 | 85.84 | 87.20 | 85.25 | 60,000 | 50,000 | 0.9 | |
17/01/2023 |
85.84
|
288,700 | 85.35 | 86.81 | 85.35 | 135,289 | 135,289 | 0 | |
16/01/2023 |
85.35
|
430,900 | 84.18 | 86.81 | 84.27 | 26,000 | 27,900 | -0.2 | |
13/01/2023 |
84.18
|
197,300 | 83.88 | 85.05 | 83.98 | 331,600 | 336,100 | -0.4 | |
12/01/2023 |
83.88
|
166,400 | 84.66 | 84.66 | 83.49 | 457,000 | 457,000 | 0 | |
11/01/2023 |
84.66
|
263,800 | 85.84 | 85.84 | 84.66 | 20,000 | 20,000 | 0 | |
10/01/2023 |
85.84
|
155,400 | 86.03 | 86.13 | 85.15 | 37,200 | 42,700 | -0.5 | |
09/01/2023 |
86.03
|
151,600 | 86.03 | 86.42 | 84.86 | 0 | 0 | 0.7 | |
06/01/2023: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
06/01/2023 |
86.03
|
138,100 | 86.71 | 86.81 | 86.03 | 80 | 0 | 0.0 | |
05/01/2023 |
86.71
|
189,100 | 86.23 | 87.59 | 86.03 | 422,942 | 413,800 | 0.8 | |
04/01/2023 |
86.23
|
208,800 | 86.71 | 86.91 | 85.84 | 0 | 0 | -0.0 | |
03/01/2023 |
86.71
|
221,100 | 87.10 | 88.17 | 86.13 | 40,000 | 40,080 | -0.0 | |
30/12/2022 |
87.10
|
397,300 | 83.32 | 87.10 | 83.32 | 21,219 | 47,719 | -2.4 | |
29/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) | |||||||||
29/12/2022 |
83.32
|
221,400 | 79.93 | 83.32 | 81.38 | 0 | 0 | 0 | |
28/12/2022 |
79.93
|
249,700 | 78.48 | 83.93 | 78.62 | 40,000 | 40,000 | 0 | |
27/12/2022 |
78.48
|
133,900 | 78.48 | 79.13 | 78.11 | 0 | 10,000 | -1.1 | |
26/12/2022 |
78.48
|
149,400 | 78.91 | 79.79 | 77.90 | 0 | 10,000 | -1.1 | |
23/12/2022 |
78.91
|
147,900 | 79.20 | 79.20 | 77.02 | 0 | 0 | 0 | |
22/12/2022 |
79.20
|
240,900 | 79.64 | 80.00 | 77.75 | 105,000 | 105,000 | 0 | |
21/12/2022 |
79.64
|
182,300 | 80.29 | 80.29 | 78.84 | 60,000 | 60,000 | 0 | |
20/12/2022 |
80.29
|
126,800 | 81.38 | 81.38 | 79.57 | 0 | 0 | -0.4 | |
19/12/2022 |
81.38
|
129,700 | 82.04 | 82.04 | 80.66 | 0 | 3,300 | -0.4 | |
16/12/2022 |
82.04
|
260,800 | 82.11 | 82.11 | 80.73 | 0 | 0 | 0.1 | |
15/12/2022 |
82.11
|
129,000 | 82.11 | 82.11 | 80.66 | 0 | 0 | 0.1 | |
14/12/2022 |
82.11
|
119,300 | 81.75 | 82.11 | 80.51 | 575,600 | 574,600 | 0.1 | |
13/12/2022 |
81.75
|
156,600 | 81.24 | 81.75 | 78.48 | 0 | 0 | 0 | |
12/12/2022 |
81.24
|
159,700 | 81.31 | 81.31 | 79.42 | 46,100 | 46,100 | 0 | |
09/12/2022 |
81.31
|
83,400 | 80.66 | 81.60 | 80.08 | 7,100 | 1,000 | 0.7 | |
08/12/2022 |
80.66
|
234,400 | 78.99 | 80.66 | 78.99 | 45 | 0 | 0.0 | |
07/12/2022 |
78.99
|
307,000 | 80.73 | 81.97 | 77.02 | 200 | 0 | 0.0 | |
06/12/2022 |
80.73
|
286,200 | 83.49 | 83.78 | 80.66 | 200 | 7,100 | -0.8 | |
05/12/2022 |
83.49
|
134,800 | 83.56 | 83.56 | 82.84 | 0 | 45 | -0.0 | |
02/12/2022 |
83.56
|
412,000 | 81.38 | 83.93 | 80.37 | 483,600 | 483,800 | -0.0 | |
01/12/2022 |
81.38
|
265,300 | 82.47 | 83.06 | 80.00 | 0 | 200 | -0.0 | |
30/11/2022 |
82.47
|
193,400 | 81.97 | 82.77 | 80.80 | 100,000 | 100,000 | 0 | |
29/11/2022 |
81.97
|
357,500 | 79.20 | 82.11 | 78.91 | 387,000 | 387,000 | 0 | |
28/11/2022 |
79.20
|
234,300 | 77.17 | 79.93 | 77.39 | 425,000 | 425,000 | 0 | |
25/11/2022 |
77.17
|
235,600 | 77.02 | 79.35 | 76.88 | 2,337,801 | 2,337,800 | 0.0 | |
24/11/2022 |
77.02
|
166,700 | 76.81 | 77.39 | 75.06 | 214,600 | 212,600 | 0.2 | |
23/11/2022 |
76.81
|
166,600 | 74.84 | 76.81 | 74.12 | 101,600 | 100,000 | 0.2 | |
22/11/2022 |
74.84
|
286,100 | 74.19 | 76.81 | 74.26 | 390,900 | 387,001 | 0.4 | |
21/11/2022 |
74.19
|
163,800 | 72.74 | 74.84 | 72.74 | 20,900 | 22,000 | -0.1 | |
18/11/2022 |
72.74
|
290,100 | 72.66 | 74.05 | 71.21 | 576,300 | 577,800 | -0.2 | |
17/11/2022 |
72.66
|
364,100 | 70.48 | 72.66 | 70.41 | 0 | 3,900 | -0.4 | |
16/11/2022 |
70.48
|
509,400 | 68.38 | 70.48 | 65.40 | 800,000 | 800,900 | -0.1 | |
15/11/2022 |
68.38
|
507,900 | 70.19 | 71.94 | 65.47 | 528,589 | 528,689 | -0.0 | |
14/11/2022 |
70.19
|
230,000 | 70.63 | 72.66 | 69.10 | 500,000 | 500,000 | 0 | |
11/11/2022 |
70.63
|
179,900 | 70.48 | 71.07 | 69.98 | 116,300 | 116,300 | 0 | |
10/11/2022 |
70.48
|
416,300 | 70.70 | 71.21 | 67.58 | 1,339,500 | 1,324,500 | 1.5 | |
09/11/2022 |
70.70
|
127,900 | 70.41 | 70.92 | 69.10 | 100 | 0 | 0.0 | |
08/11/2022 |
70.41
|
199,600 | 69.39 | 71.07 | 68.96 | 137,300 | 137,300 | 0 | |
07/11/2022 |
69.39
|
282,000 | 68.96 | 71.21 | 69.03 | 350,000 | 365,000 | -1.4 | |
04/11/2022 |
68.96
|
937,100 | 74.12 | 74.77 | 68.96 | 595,400 | 583,500 | 1.1 | |
03/11/2022 |
74.12
|
316,600 | 73.46 | 75.57 | 71.36 | 8,000 | 0 | 0.8 | |
02/11/2022 |
73.46
|
305,200 | 73.83 | 74.84 | 73.46 | 118,578 | 100,000 | 1.9 | |
01/11/2022 |
73.83
|
157,100 | 75.06 | 75.06 | 73.83 | 176,300 | 181,300 | -0.5 | |
31/10/2022 |
75.06
|
280,600 | 75.35 | 76.01 | 73.03 | 70,900 | 61,100 | 1.0 | |
28/10/2022: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
28/10/2022 |
75.35
|
133,700 | 74.70 | 75.57 | 74.48 | 0 | 18,578 | -1.9 | |
27/10/2022 |
74.70
|
174,100 | 74.56 | 75.49 | 73.76 | 15,500 | 7,000 | 0.9 | |
26/10/2022 |
74.56
|
258,900 | 73.26 | 74.99 | 73.19 | 0 | 17,800 | -1.8 | |
25/10/2022 |
73.26
|
469,900 | 73.19 | 75.71 | 71.38 | 21,100 | 0 | 2.2 | |
24/10/2022 |
73.19
|
378,900 | 75.49 | 75.71 | 72.18 | 18,000 | 15,500 | 0.2 | |
21/10/2022 |
75.49
|
417,500 | 77.58 | 78.16 | 73.55 | 200 | 0 | 0.0 | |
20/10/2022 |
77.58
|
270,000 | 77.51 | 78.30 | 76.50 | 12,000 | 21,100 | -1.0 | |
19/10/2022 |
77.51
|
221,300 | 76.43 | 77.51 | 76.43 | 7,800 | 18,000 | -1.1 | |
18/10/2022 |
76.43
|
322,900 | 75.71 | 77.73 | 76.14 | 300,400 | 300,600 | -0.0 | |
17/10/2022 |
75.71
|
94,800 | 75.78 | 75.85 | 74.63 | 0 | 12,000 | -1.3 | |
14/10/2022 |
75.78
|
217,200 | 75.35 | 76.36 | 75.42 | 91 | 7,800 | -0.8 | |
13/10/2022 |
75.35
|
228,600 | 75.71 | 76.07 | 74.84 | 60,000 | 60,000 | 0 | |
12/10/2022 |
75.71
|
340,100 | 75.42 | 76.36 | 74.12 | 27,400 | 0 | 2.9 | |
11/10/2022 |
75.42
|
219,400 | 75.71 | 76.65 | 73.19 | 675,700 | 675,791 | -0.0 | |
10/10/2022 |
75.71
|
351,100 | 74.27 | 76.36 | 70.08 | 300,000 | 300,000 | 0 | |
07/10/2022 |
74.27
|
457,800 | 74.12 | 75.71 | 70.66 | 1,328,850 | 1,336,000 | -0.7 | |
06/10/2022 |
74.12
|
385,900 | 73.83 | 74.99 | 73.55 | 127,750 | 0 | 13.1 | |
05/10/2022 |
73.83
|
325,100 | 71.02 | 75.71 | 71.02 | 217,400 | 0 | 22.3 | |
04/10/2022 |
71.02
|
391,000 | 71.82 | 73.47 | 71.02 | 820,000 | 819,150 | 0.1 | |
03/10/2022 |
71.82
|
745,300 | 77.15 | 77.15 | 71.82 | 113,100 | 227,750 | -11.4 | |
30/09/2022 |
77.15
|
1,142,400 | 80.04 | 80.04 | 75.06 | 310,400 | 507,000 | -21.0 | |
29/09/2022 |
80.04
|
273,400 | 80.04 | 80.90 | 79.75 | 3,600 | 21,100 | -1.9 | |
28/09/2022 |
80.04
|
376,000 | 80.11 | 80.68 | 79.67 | 153,900 | 167,000 | -1.5 | |
27/09/2022 |
80.11
|
384,300 | 80.11 | 81.19 | 80.04 | 14,700 | 20,800 | -0.7 | |
26/09/2022 |
80.11
|
501,200 | 82.13 | 82.13 | 79.82 | 20,000 | 23,600 | -0.4 | |
23/09/2022 |
82.13
|
391,300 | 82.20 | 82.56 | 81.84 | 2,800 | 0 | 0.3 | |
22/09/2022 |
82.20
|
258,400 | 82.13 | 82.41 | 81.77 | 399,100 | 334,500 | 7.4 | |
21/09/2022 |
82.13
|
331,600 | 81.48 | 82.41 | 81.48 | 9,000 | 0 | 1.0 |