Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-2.80 | -3.31% | 1,768,000 | -357,548 | -29.7 |
79.40
84.50
81.70
|
2 tháng
(2024-07-22) |
-1.60 | -1.92% | 4,910,600 | -95,149 | -7.5 |
79.40
86
81.70
|
3 tháng
(2024-06-21) |
-8.10 | -9.02% | 9,395,700 | -2,291,635 | -203.9 |
79.40
92
81.70
|
6 tháng
(2024-03-25) |
8.64 | 11.83% | 19,537,800 | -3,365,585 | -291.3 |
71.41
92
81.70
|
12 tháng
(2023-09-25) |
18.72 | 29.72% | 26,787,700 | -5,045,187 | -414.1 |
59.13
92
81.70
|
24 tháng
(2022-09-30) |
16.15 | 24.64% | 35,767,700 | -4,643,375 | -375.7 |
56.30
92
81.70
|
36 tháng
(2021-10-05) |
19.98 | 32.38% | 40,648,700 | -4,485,285 | -349.1 |
56.30
92
81.70
|
60 tháng
(2019-10-16) |
16.01 | 24.36% | 52,803,610 | -3,038,085 | -163.7 |
36.11
92
81.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
64.73
|
43,600 | 65.53 | 65.98 | 64.73 | 25,300 | 33,005 | -0.6 | |
13/02/2023 |
65.53
|
28,100 | 66.43 | 66.43 | 65.35 | 18,300 | 5,600 | 0.9 | |
10/02/2023 |
66.43
|
38,800 | 65.80 | 66.43 | 65.80 | 36,700 | 12,900 | 1.8 | |
09/02/2023 |
65.80
|
39,100 | 65.80 | 66.43 | 65.35 | 80,400 | 55,800 | 1.8 | |
08/02/2023 |
65.80
|
53,900 | 65.17 | 66.25 | 65.35 | 51,300 | 8,000 | 3.2 | |
07/02/2023 |
65.17
|
64,800 | 66.16 | 67.14 | 65.08 | 23,700 | 47,596 | -1.7 | |
06/02/2023 |
66.16
|
90,400 | 67.05 | 67.59 | 65.80 | 50,700 | 63,700 | -1.0 | |
03/02/2023 |
67.05
|
71,300 | 65.26 | 67.05 | 65.26 | 50,800 | 16,185 | 2.6 | |
02/02/2023 |
65.26
|
49,100 | 65.17 | 65.71 | 64.81 | 31,300 | 34,500 | -0.2 | |
01/02/2023 |
65.17
|
87,600 | 65.62 | 66.16 | 65.08 | 51,800 | 70,780 | -1.4 | |
31/01/2023 |
65.62
|
56,300 | 65.80 | 66.52 | 64.90 | 23,800 | 34,900 | -0.8 | |
30/01/2023 |
65.80
|
51,300 | 66.34 | 66.34 | 65.80 | 57,343 | 61,200 | -0.3 | |
27/01/2023 |
66.34
|
61,900 | 65.98 | 66.69 | 65.98 | 42,700 | 21,000 | 1.6 | |
19/01/2023 |
65.98
|
55,900 | 65.98 | 66.25 | 65.89 | 38,300 | 49,200 | -0.8 | |
18/01/2023 |
65.98
|
57,500 | 66.07 | 66.34 | 65.89 | 30,900 | 22,000 | 0.7 | |
17/01/2023 |
66.07
|
78,400 | 66.16 | 66.16 | 65.53 | 19,600 | 15,700 | 0.3 | |
16/01/2023 |
66.16
|
22,900 | 66.07 | 66.52 | 65.53 | 21,100 | 700 | 1.5 | |
13/01/2023 |
66.07
|
39,600 | 66.16 | 66.16 | 65.35 | 175,600 | 148,800 | 2.0 | |
12/01/2023 |
66.16
|
35,300 | 65.35 | 67.41 | 65.35 | 24,900 | 9,500 | 1.1 | |
11/01/2023 |
65.35
|
49,200 | 66.69 | 67.50 | 65.35 | 33,500 | 10,525 | 1.7 | |
10/01/2023 |
66.69
|
26,400 | 66.25 | 66.69 | 66.25 | 23,900 | 4,900 | 1.4 | |
09/01/2023 |
66.25
|
24,200 | 65.89 | 66.43 | 66.07 | 18,600 | 3,700 | 1.1 | |
06/01/2023 |
65.89
|
65,700 | 65.80 | 68.04 | 65.35 | 57,800 | 20,500 | 2.7 | |
05/01/2023 |
65.80
|
15,400 | 65.53 | 67.05 | 65.35 | 3,700 | 2,300 | 0.1 | |
04/01/2023 |
65.53
|
11,100 | 66.07 | 66.43 | 65.44 | 5,300 | 1,500 | 0.3 | |
03/01/2023 |
66.07
|
16,300 | 67.14 | 67.14 | 66.07 | 900 | 1,500 | -0.0 | |
30/12/2022 |
67.14
|
78,000 | 64.90 | 67.14 | 64.55 | 70,700 | 10,800 | 4.5 | |
29/12/2022 |
64.90
|
30,200 | 64.90 | 65.08 | 64.90 | 18,300 | 2,700 | 1.1 | |
28/12/2022 |
64.90
|
28,600 | 64.46 | 65.35 | 64.46 | 26,100 | 2,200 | 1.7 | |
27/12/2022 |
64.46
|
57,600 | 63.56 | 64.46 | 63.65 | 48,800 | 7,675 | 3.0 | |
26/12/2022 |
63.56
|
109,100 | 63.74 | 64.37 | 63.11 | 88,900 | 1,200 | 6.2 | |
23/12/2022 |
63.74
|
39,300 | 63.74 | 63.92 | 63.74 | 22,600 | 4,200 | 1.3 | |
22/12/2022 |
63.74
|
6,400 | 62.67 | 64.46 | 62.76 | 5,600 | 800 | 0.3 | |
21/12/2022 |
62.67
|
20,100 | 63.11 | 63.56 | 62.49 | 11,120 | 1,500 | 0.7 | |
20/12/2022 |
63.11
|
23,000 | 64.90 | 64.90 | 63.11 | 102,517 | 103,940 | -0.1 | |
19/12/2022 |
64.90
|
66,900 | 64.81 | 65.71 | 64.01 | 60,000 | 28,368 | 2.3 | |
16/12/2022 |
64.81
|
61,400 | 64.46 | 64.90 | 63.47 | 45,900 | 0 | 3.3 | |
15/12/2022 |
64.46
|
2,900 | 65.08 | 66.16 | 64.46 | 880 | 1,640 | -0.1 | |
14/12/2022 |
65.08
|
14,100 | 65.71 | 66.16 | 65.08 | 76,900 | 69,300 | 0.6 | |
13/12/2022 |
65.71
|
29,200 | 64.64 | 65.71 | 63.65 | 21,400 | 1,100 | 1.5 | |
12/12/2022 |
64.64
|
9,800 | 65.35 | 66.16 | 64.64 | 1,750 | 200 | 0.1 | |
09/12/2022: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
09/12/2022 |
65.35
|
14,400 | 63.56 | 65.35 | 63.65 | 5,000 | 700 | 0.3 | |
08/12/2022 |
63.56
|
38,700 | 63.99 | 64.69 | 63.48 | 29,400 | 600 | 2.1 | |
07/12/2022 |
63.99
|
82,500 | 64.60 | 64.86 | 63.22 | 73,300 | 0 | 5.4 | |
06/12/2022 |
64.60
|
7,800 | 65.72 | 65.81 | 63.39 | 800 | 37 | 0.1 | |
05/12/2022 |
65.72
|
41,900 | 62.26 | 65.72 | 62.26 | 6,210 | 10,000 | -0.3 | |
02/12/2022 |
62.26
|
23,500 | 61.66 | 62.26 | 61.23 | 5,700 | 10,400 | -0.3 | |
01/12/2022 |
61.66
|
23,700 | 61.40 | 62.26 | 61.40 | 14,500 | 0 | 1.0 | |
30/11/2022 |
61.40
|
17,900 | 61.40 | 62.18 | 61.40 | 9,170 | 300 | 0.6 | |
29/11/2022 |
61.40
|
14,100 | 61.23 | 61.40 | 60.71 | 6,000 | 100 | 0.4 | |
28/11/2022 |
61.23
|
20,300 | 61.31 | 62.35 | 60.53 | 3,000 | 522 | 0.2 | |
25/11/2022 |
61.31
|
2,600 | 61.23 | 61.40 | 60.10 | 0 | 200 | -0.0 | |
24/11/2022 |
61.23
|
6,400 | 60.97 | 61.40 | 60.02 | 100 | 400 | -0.0 | |
23/11/2022 |
60.97
|
3,800 | 62.26 | 62.26 | 60.97 | 900 | 200 | 0.0 | |
22/11/2022 |
62.26
|
40,800 | 60.71 | 62.26 | 60.53 | 31,400 | 400 | 2.2 | |
21/11/2022 |
60.71
|
5,700 | 61.75 | 62.26 | 59.67 | 1,800 | 3,000 | -0.1 | |
18/11/2022 |
61.75
|
40,000 | 61.31 | 61.75 | 59.76 | 156,200 | 33,500 | 8.8 | |
17/11/2022 |
61.31
|
10,200 | 59.58 | 61.40 | 59.67 | 4,300 | 0 | 0.3 | |
16/11/2022 |
59.58
|
36,300 | 56.30 | 60.02 | 52.41 | 9,602 | 100 | 0.7 | |
15/11/2022 |
56.30
|
91,400 | 60.53 | 60.53 | 56.30 | 51,905 | 0 | 3.4 | |
14/11/2022 |
60.53
|
15,900 | 61.57 | 61.57 | 60.10 | 11,101 | 100 | 0.8 | |
11/11/2022 |
61.57
|
13,800 | 61.40 | 62.00 | 61.40 | 4,700 | 0 | 0.3 | |
10/11/2022 |
61.40
|
43,900 | 62.78 | 62.78 | 60.97 | 15,600 | 7,100 | 0.6 | |
09/11/2022 |
62.78
|
4,300 | 62.18 | 63.13 | 62.61 | 3,100 | 0 | 0.2 | |
08/11/2022 |
62.18
|
7,700 | 62.26 | 62.96 | 62.18 | 1,701 | 900 | 0.1 | |
07/11/2022 |
62.26
|
34,700 | 63.13 | 63.13 | 62.09 | 28,702 | 730 | 2.0 | |
04/11/2022 |
63.13
|
29,900 | 62.87 | 63.13 | 61.83 | 19,900 | 2,400 | 1.3 | |
03/11/2022 |
62.87
|
3,600 | 63.13 | 63.13 | 62.26 | 900 | 100 | 0.1 | |
02/11/2022 |
63.13
|
11,700 | 62.26 | 63.91 | 62.18 | 500 | 2,600 | -0.2 | |
01/11/2022 |
62.26
|
18,400 | 62.18 | 63.13 | 61.83 | 800 | 200 | 0.0 | |
31/10/2022 |
62.18
|
19,300 | 62.87 | 64.86 | 62.18 | 1,200 | 200 | 0.1 | |
28/10/2022 |
62.87
|
61,400 | 63.82 | 64.69 | 62.87 | 895 | 34,391 | -2.4 | |
27/10/2022 |
63.82
|
15,700 | 62.70 | 63.99 | 62.26 | 600 | 1,300 | -0.1 | |
26/10/2022 |
62.70
|
13,700 | 61.40 | 63.56 | 61.83 | 200 | 800 | -0.0 | |
25/10/2022 |
61.40
|
88,400 | 61.31 | 63.04 | 58.37 | 1,800 | 53,800 | -3.6 | |
24/10/2022 |
61.31
|
15,800 | 62.70 | 63.99 | 61.31 | 500 | 2,900 | -0.2 | |
21/10/2022 |
62.70
|
22,100 | 64.17 | 64.34 | 62.70 | 7,100 | 1,100 | 0.4 | |
20/10/2022 |
64.17
|
9,300 | 64.08 | 64.86 | 63.39 | 300 | 0 | 0.0 | |
19/10/2022 |
64.08
|
62,800 | 63.04 | 64.77 | 63.04 | 49,200 | 400 | 3.6 | |
18/10/2022 |
63.04
|
9,600 | 62.87 | 64.51 | 62.96 | 1,200 | 700 | 0.0 | |
17/10/2022 |
62.87
|
42,900 | 63.04 | 63.48 | 62.87 | 34,000 | 2,100 | 2.3 | |
14/10/2022 |
63.04
|
9,900 | 63.56 | 63.82 | 62.87 | 0 | 500 | -0.0 | |
13/10/2022 |
63.56
|
25,700 | 63.56 | 63.99 | 63.04 | 52,200 | 100 | 3.8 | |
12/10/2022 |
63.56
|
15,800 | 61.83 | 63.56 | 61.40 | 13,800 | 13,039 | 0.1 | |
11/10/2022 |
61.83
|
8,800 | 62.70 | 63.04 | 61.31 | 1,000 | 2,000 | -0.1 | |
10/10/2022 |
62.70
|
20,400 | 63.56 | 64.08 | 62.35 | 0 | 1,718 | -0.1 | |
07/10/2022 |
63.56
|
14,400 | 64.77 | 64.77 | 61.83 | 600 | 1,700 | -0.1 | |
06/10/2022 |
64.77
|
7,900 | 64.86 | 65.20 | 64.77 | 2,500 | 1,600 | 0.1 | |
05/10/2022 |
64.86
|
9,200 | 64.86 | 66.16 | 64.86 | 800 | 0 | 0.1 | |
04/10/2022 |
64.86
|
20,100 | 64.77 | 64.95 | 63.56 | 17,200 | 500 | 1.3 | |
03/10/2022 |
64.77
|
68,700 | 65.55 | 65.55 | 63.73 | 63,100 | 0 | 4.7 | |
30/09/2022 |
65.55
|
82,500 | 63.73 | 65.55 | 60.97 | 57,900 | 16,900 | 3.1 | |
29/09/2022 |
63.73
|
115,700 | 64.08 | 66.59 | 63.30 | 100,400 | 31,845 | 5.1 | |
28/09/2022 |
64.08
|
16,800 | 66.59 | 66.59 | 63.22 | 3,600 | 6,000 | -0.2 | |
27/09/2022 |
66.59
|
23,300 | 67.89 | 67.89 | 66.59 | 3,200 | 0 | 0.2 | |
26/09/2022 |
67.89
|
35,000 | 69.96 | 69.96 | 67.45 | 900 | 211 | 0.1 | |
23/09/2022 |
69.96
|
5,800 | 70.05 | 70.48 | 69.96 | 1,700 | 0 | 0.1 | |
22/09/2022 |
70.05
|
9,400 | 69.87 | 70.05 | 69.18 | 0 | 563 | -0.0 | |
21/09/2022 |
69.87
|
8,500 | 71.17 | 71.17 | 69.27 | 200 | 0 | 0.0 | |
20/09/2022 |
71.17
|
61,300 | 69.61 | 71.34 | 69.18 | 51,100 | 100 | 4.2 |