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) |
5.20 | 4.06% | 4,965,200 | 122,402 | 15.2 |
123
134.50
134.50
|
2 tháng
(2024-07-22) |
5.20 | 4.06% | 13,893,000 | -507,622 | -63.1 |
115.60
134.50
134.50
|
3 tháng
(2024-06-21) |
-26.90 | -16.79% | 23,183,400 | -1,326,798 | -178.5 |
115.60
160.20
134.50
|
6 tháng
(2024-03-25) |
3.30 | 2.54% | 52,847,400 | -1,732,038 | -216.2 |
112.20
160.20
134.50
|
12 tháng
(2023-09-25) |
60.38 | 82.81% | 93,942,200 | -890,134 | -150.9 |
69.59
160.20
134.50
|
24 tháng
(2022-09-30) |
75.38 | 130.16% | 157,902,900 | -813,640 | -173.1 |
36.39
160.20
134.50
|
36 tháng
(2021-10-05) |
65.99 | 98.04% | 302,053,128 | 4,869,206 | 278.6 |
36.39
160.20
134.50
|
60 tháng
(2019-10-16) |
108.81 | 444.38% | 558,976,108 | 7,035,347 | 457.1 |
13.56
160.20
134.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
66.60
|
528,700 | 69.98 | 69.98 | 66.12 | 507 | 4,300 | -0.3 | |
16/09/2022 |
69.98
|
244,500 | 70.85 | 71.33 | 69.98 | 8,900 | 3,273 | 0.4 | |
15/09/2022 |
70.85
|
225,300 | 70.46 | 72.30 | 70.75 | 42,697 | 27,710 | 0.8 | |
14/09/2022 |
70.46
|
326,200 | 69.89 | 70.56 | 68.82 | 11,500 | 90 | 1.0 | |
13/09/2022 |
69.89
|
222,700 | 69.89 | 70.66 | 68.73 | 62,735 | 2,030 | 1.0 | |
12/09/2022 |
69.89
|
208,600 | 69.50 | 70.75 | 69.69 | 900 | 1,100 | 2.3 | |
09/09/2022 |
69.50
|
419,200 | 69.11 | 69.50 | 67.38 | 73,800 | 42,000 | 2.3 | |
08/09/2022 |
69.11
|
259,000 | 69.40 | 70.37 | 68.82 | 10,300 | 7,500 | 0.2 | |
07/09/2022 |
69.40
|
418,700 | 71.62 | 71.62 | 69.31 | 7,100 | 14,200 | -0.5 | |
06/09/2022 |
71.62
|
314,500 | 71.14 | 72.59 | 71.14 | 1,500 | 35,400 | -2.5 | |
05/09/2022 |
71.14
|
231,600 | 70.75 | 72.01 | 70.75 | 0 | 4,000 | -0.3 | |
31/08/2022 |
70.75
|
299,800 | 69.50 | 71.43 | 69.50 | 10,100 | 0 | 0.7 | |
30/08/2022 |
69.50
|
361,100 | 70.46 | 71.43 | 69.50 | 300 | 75,000 | -5.4 | |
29/08/2022 |
70.46
|
764,900 | 72.49 | 72.49 | 69.02 | 17,200 | 60,600 | -3.2 | |
26/08/2022 |
72.49
|
285,800 | 73.26 | 73.94 | 72.40 | 11,600 | 17,100 | -0.4 | |
25/08/2022 |
73.26
|
391,100 | 73.55 | 74.81 | 72.97 | 6,300 | 11,400 | -0.4 | |
24/08/2022 |
73.55
|
495,900 | 71.43 | 73.55 | 71.43 | 6,500 | 1,000 | 0.4 | |
23/08/2022 |
71.43
|
302,700 | 71.53 | 72.20 | 70.66 | 14,500 | 500 | 1.0 | |
22/08/2022 |
71.53
|
478,000 | 71.43 | 72.20 | 70.75 | 177,700 | 5,200 | 12.8 | |
19/08/2022 |
71.43
|
482,200 | 71.33 | 72.59 | 70.46 | 6,700 | 700 | 0.4 | |
18/08/2022 |
71.33
|
563,900 | 70.75 | 71.82 | 69.89 | 67,700 | 5,300 | 4.6 | |
17/08/2022 |
70.75
|
827,400 | 68.63 | 71.53 | 69.21 | 111,500 | 1,500 | 8.1 | |
16/08/2022 |
68.63
|
527,700 | 68.82 | 68.82 | 67.95 | 11,000 | 0 | 0.8 | |
15/08/2022 |
68.82
|
583,100 | 60.04 | 69.02 | 66.60 | 20,400 | 0 | 1.5 | |
13/07/2022 |
60.04
|
261,100 | 59.27 | 60.72 | 58.78 | 62,500 | 5,600 | 3.5 | |
12/07/2022 |
59.27
|
220,600 | 57.14 | 59.27 | 57.24 | 50,000 | 6,700 | 2.7 | |
11/07/2022 |
57.14
|
156,100 | 58.40 | 58.69 | 56.18 | 500 | 4,000 | -0.2 | |
08/07/2022 |
58.40
|
270,300 | 55.99 | 58.59 | 56.18 | 500 | 6,400 | -0.2 | |
07/07/2022 |
55.99
|
286,600 | 55.21 | 56.37 | 54.54 | 36,900 | 100 | 2.1 | |
06/07/2022 |
55.21
|
328,100 | 57.92 | 58.40 | 55.02 | 4,300 | 3,400 | 0.1 | |
05/07/2022 |
57.92
|
264,300 | 60.72 | 60.72 | 57.92 | 1,300 | 100 | 0.1 | |
04/07/2022 |
60.72
|
134,900 | 61.49 | 61.97 | 60.14 | 500 | 0 | 0.0 | |
01/07/2022 |
61.49
|
519,900 | 59.85 | 61.58 | 58.21 | 203,600 | 2,400 | 12.8 | |
30/06/2022 |
59.85
|
269,800 | 60.43 | 61.39 | 59.85 | 0 | 2,200 | -0.1 | |
29/06/2022 |
60.43
|
178,600 | 61.78 | 61.78 | 60.43 | 100 | 4,300 | -0.3 | |
28/06/2022 |
61.78
|
514,100 | 60.91 | 62.36 | 60.14 | 64,300 | 0 | 4.1 | |
27/06/2022 |
60.91
|
387,100 | 60.91 | 60.91 | 59.36 | 400 | 0 | 0.0 | |
24/06/2022 |
60.91
|
648,800 | 61.78 | 62.07 | 59.85 | 161,000 | 9,400 | 9.6 | |
23/06/2022 |
61.78
|
552,300 | 59.36 | 61.78 | 58.69 | 45,100 | 6,100 | 2.5 | |
22/06/2022 |
59.36
|
870,500 | 61.78 | 62.74 | 58.69 | 295,500 | 34,600 | 16.0 | |
21/06/2022 |
61.78
|
394,200 | 65.45 | 65.45 | 60.91 | 17,000 | 44,000 | -1.7 | |
20/06/2022 |
65.45
|
544,100 | 66.02 | 67.47 | 63.71 | 200,000 | 45,600 | 10.5 | |
17/06/2022: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/231 (Volume + 23.10%, Ratio=0.23) | |||||||||
17/06/2022 |
66.02
|
732,100 | 63.51 | 66.12 | 61.58 | 22,400 | 54,000 | -2.2 | |
16/06/2022 |
63.51
|
566,800 | 63.90 | 64.91 | 63.51 | 32,300 | 1,500 | 2.5 | |
15/06/2022 |
63.90
|
644,800 | 64.29 | 64.52 | 62.43 | 212,800 | 7,000 | 17.0 | |
14/06/2022 |
64.29
|
913,800 | 61.42 | 64.29 | 58.25 | 242,700 | 2,600 | 19.9 | |
13/06/2022 |
61.42
|
997,300 | 65.99 | 65.99 | 61.42 | 167,300 | 4,500 | 12.9 | |
10/06/2022 |
65.99
|
713,200 | 69.01 | 69.01 | 65.99 | 62,400 | 700 | 5.3 | |
09/06/2022 |
69.01
|
465,700 | 70.02 | 70.02 | 68.39 | 15,200 | 0 | 1.4 | |
08/06/2022 |
70.02
|
533,700 | 69.56 | 70.72 | 69.32 | 62,100 | 12,600 | 4.5 | |
07/06/2022 |
69.56
|
923,600 | 67.31 | 69.63 | 65.45 | 187,300 | 10,200 | 15.9 | |
06/06/2022 |
67.31
|
1,453,900 | 64.21 | 67.93 | 63.51 | 97,200 | 6,100 | 7.8 | |
03/06/2022 |
64.21
|
424,700 | 64.68 | 64.68 | 63.20 | 36,600 | 18,400 | 1.5 | |
02/06/2022 |
64.68
|
821,900 | 62.28 | 64.99 | 62.28 | 60,700 | 2,000 | 4.9 | |
01/06/2022 |
62.28
|
439,600 | 63.28 | 63.28 | 61.66 | 18,400 | 500 | 1.4 | |
31/05/2022 |
63.28
|
613,800 | 63.44 | 63.82 | 62.12 | 12,400 | 700 | 1.0 | |
30/05/2022 |
63.44
|
472,500 | 63.82 | 63.90 | 62.59 | 300 | 0 | 0.0 | |
27/05/2022 |
63.82
|
613,900 | 63.44 | 64.37 | 62.74 | 200 | 1,500 | -0.1 | |
26/05/2022 |
63.44
|
438,100 | 64.13 | 64.29 | 62.66 | 6,400 | 1,400 | 0.4 | |
25/05/2022 |
64.13
|
809,700 | 60.42 | 64.13 | 60.42 | 2,300 | 600 | 0.1 | |
24/05/2022 |
60.42
|
540,300 | 60.03 | 60.42 | 58.02 | 109,600 | 10,200 | 7.8 | |
23/05/2022 |
60.03
|
589,200 | 61.04 | 61.89 | 58.09 | 168,500 | 22,500 | 11.3 | |
20/05/2022 |
61.04
|
622,400 | 59.56 | 61.73 | 59.64 | 2,400 | 7,800 | -0.4 | |
19/05/2022 |
59.56
|
588,200 | 58.79 | 60.03 | 56.62 | 6,000 | 12,500 | -0.5 | |
18/05/2022 |
58.79
|
612,200 | 57.32 | 60.03 | 57.32 | 9,000 | 0 | 0.7 | |
17/05/2022 |
57.32
|
644,000 | 53.60 | 57.32 | 53.29 | 3,000 | 0 | 0.2 | |
16/05/2022 |
53.60
|
667,200 | 53.60 | 56.08 | 51.35 | 68,800 | 13,000 | 3.9 | |
13/05/2022 |
53.60
|
1,439,300 | 57.63 | 58.40 | 53.60 | 216,000 | 3,500 | 14.7 | |
12/05/2022 |
57.63
|
771,000 | 61.97 | 62.20 | 57.63 | 12,600 | 600 | 0.9 | |
11/05/2022 |
61.97
|
760,900 | 62.35 | 64.29 | 61.19 | 500 | 6,400 | -0.5 | |
10/05/2022 |
62.35
|
1,017,600 | 59.80 | 62.97 | 55.77 | 18,900 | 3,000 | 1.3 | |
09/05/2022 |
59.80
|
1,612,600 | 64.29 | 64.29 | 59.80 | 201,500 | 5,100 | 15.2 | |
06/05/2022 |
64.29
|
1,116,900 | 68.47 | 68.47 | 64.29 | 5,200 | 2,900 | 0.2 | |
05/05/2022 |
68.47
|
2,363,000 | 73.58 | 75.13 | 68.47 | 5,400 | 2,500 | 0.3 | |
04/05/2022 |
73.58
|
805,200 | 77.07 | 77.07 | 73.43 | 3,500 | 400 | 0.3 | |
29/04/2022 |
77.07
|
811,800 | 75.91 | 77.38 | 74.90 | 17,000 | 0 | 1.7 | |
28/04/2022 |
75.91
|
610,000 | 75.91 | 77.30 | 74.82 | 6,100 | 0 | 0.6 | |
27/04/2022 |
75.91
|
1,103,400 | 72.89 | 75.91 | 72.19 | 8,900 | 31,100 | -2.1 | |
26/04/2022 |
72.89
|
795,600 | 78.31 | 78.31 | 72.89 | 1,800 | 4,200 | -0.2 | |
25/04/2022 |
78.31
|
516,800 | 84.20 | 84.20 | 78.31 | 20,200 | 0 | 2.0 | |
22/04/2022 |
84.20
|
1,419,600 | 90.47 | 90.62 | 84.20 | 7,200 | 18,000 | -1.2 | |
21/04/2022 |
90.47
|
794,200 | 92.17 | 92.17 | 87.76 | 5,000 | 2,400 | 0.3 | |
20/04/2022 |
92.17
|
569,200 | 92.95 | 93.34 | 89.85 | 0 | 200 | -0.0 | |
19/04/2022 |
92.95
|
1,000,700 | 90.62 | 94.88 | 89.15 | 0 | 4,900 | -0.6 | |
18/04/2022 |
90.62
|
1,192,900 | 91.24 | 91.24 | 88.22 | 100,400 | 5,800 | 10.9 | |
15/04/2022 |
91.24
|
663,900 | 90.08 | 92.87 | 89.08 | 0 | 2,300 | -0.3 | |
14/04/2022 |
90.08
|
1,620,400 | 84.82 | 90.39 | 84.82 | 70,200 | 227,000 | -18.0 | |
13/04/2022 |
84.82
|
1,043,400 | 81.10 | 84.82 | 78.62 | 81,400 | 0 | 8.8 | |
12/04/2022 |
81.10
|
903,200 | 83.42 | 84.12 | 79.78 | 200 | 10,000 | -1.0 | |
08/04/2022 |
83.42
|
787,200 | 84.82 | 84.82 | 82.10 | 200 | 200 | -0.0 | |
07/04/2022 |
84.82
|
1,572,100 | 85.98 | 85.98 | 80.01 | 109,100 | 11,300 | 10.6 | |
06/04/2022 |
85.98
|
684,400 | 86.13 | 89.08 | 85.43 | 115,000 | 102,200 | 1.4 | |
05/04/2022 |
86.13
|
677,800 | 84.82 | 86.60 | 83.27 | 11,100 | 100 | 1.2 | |
04/04/2022 |
84.82
|
678,600 | 85.90 | 86.52 | 84.20 | 21,800 | 1,200 | 2.3 | |
01/04/2022 |
85.90
|
508,700 | 84.43 | 86.75 | 83.27 | 1,500 | 1,300 | 0.0 | |
31/03/2022 |
84.43
|
1,036,900 | 83.42 | 88.22 | 83.42 | 53,200 | 205,200 | -16.8 | |
30/03/2022 |
83.42
|
809,000 | 84.35 | 84.74 | 81.33 | 6,800 | 105,300 | -10.7 | |
29/03/2022 |
84.35
|
1,436,700 | 79.01 | 84.35 | 79.39 | 282,000 | 306,500 | -2.6 | |
28/03/2022 |
79.01
|
994,000 | 79.78 | 80.17 | 78.46 | 150,100 | 200,900 | -5.3 | |
25/03/2022 |
79.78
|
1,910,800 | 75.06 | 79.78 | 73.82 | 13,500 | 0 | 1.3 |