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) |
|
19/09/2022 |
69.61
|
17,100 | 70.13 | 71.34 | 69.61 | 200 | 65 | 0.0 | |
16/09/2022 |
70.13
|
29,500 | 72.38 | 72.38 | 70.05 | 1,800 | 2,900 | -0.1 | |
15/09/2022 |
72.38
|
7,700 | 72.99 | 73.51 | 72.21 | 5,200 | 1,400 | 0.7 | |
14/09/2022 |
72.99
|
12,600 | 72.21 | 72.99 | 71.78 | 8,500 | 0 | -0.1 | |
13/09/2022 |
72.21
|
6,500 | 72.64 | 72.73 | 72.12 | 105 | 5,700 | -0.1 | |
12/09/2022 |
72.64
|
15,600 | 73.68 | 73.68 | 72.47 | 1,800 | 631 | 1.1 | |
09/09/2022 |
73.68
|
16,900 | 72.73 | 73.68 | 72.21 | 12,900 | 400 | 1.1 | |
08/09/2022 |
72.73
|
7,400 | 72.90 | 73.51 | 72.30 | 600 | 1,000 | -0.0 | |
07/09/2022 |
72.90
|
14,800 | 73.51 | 73.51 | 72.90 | 6,900 | 2,700 | 0.4 | |
06/09/2022 |
73.51
|
6,500 | 74.37 | 75.24 | 73.51 | 800 | 200 | 0.1 | |
05/09/2022 |
74.37
|
24,300 | 74.11 | 74.37 | 73.07 | 700 | 13,200 | -1.1 | |
31/08/2022 |
74.11
|
21,300 | 74.37 | 75.06 | 73.94 | 6,800 | 10,200 | -0.3 | |
30/08/2022 |
74.37
|
16,400 | 72.64 | 74.37 | 72.73 | 106,100 | 105,000 | 0.1 | |
29/08/2022 |
72.64
|
32,900 | 73.33 | 73.33 | 72.12 | 5,500 | 300 | 0.4 | |
26/08/2022 |
73.33
|
22,700 | 73.42 | 73.51 | 73.33 | 8,200 | 12,900 | -0.4 | |
25/08/2022 |
73.42
|
21,300 | 73.51 | 73.68 | 73.42 | 9,000 | 16,300 | -0.6 | |
24/08/2022 |
73.51
|
21,200 | 73.51 | 73.94 | 73.42 | 3,600 | 18,900 | -1.3 | |
23/08/2022 |
73.51
|
30,200 | 73.33 | 73.77 | 72.73 | 21,400 | 21,400 | 0 | |
22/08/2022 |
73.33
|
27,300 | 74.63 | 74.63 | 73.33 | 1,300 | 18,900 | -1.5 | |
19/08/2022 |
74.63
|
29,200 | 74.37 | 74.80 | 73.85 | 16,000 | 2,000 | 1.2 | |
18/08/2022 |
74.37
|
34,400 | 74.80 | 74.80 | 74.11 | 6,000 | 22,900 | -1.5 | |
17/08/2022 |
74.80
|
34,000 | 74.37 | 75.24 | 73.94 | 12,500 | 15,000 | -0.2 | |
16/08/2022 |
74.37
|
15,400 | 74.28 | 74.37 | 73.59 | 3,700 | 0 | 0.3 | |
15/08/2022 |
74.28
|
29,800 | 74.37 | 75.24 | 73.51 | 2,500 | 25,400 | -2.0 | |
12/08/2022 |
74.37
|
9,000 | 73.51 | 74.37 | 73.07 | 900 | 900 | 0 | |
11/08/2022 |
73.51
|
83,000 | 74.54 | 74.54 | 73.42 | 42,200 | 69,400 | -2.3 | |
10/08/2022 |
74.54
|
63,000 | 75.24 | 75.41 | 74.03 | 3,200 | 36,200 | -2.8 | |
09/08/2022 |
75.24
|
45,900 | 74.37 | 76.01 | 74.72 | 4,000 | 32,800 | -2.5 | |
08/08/2022 |
74.37
|
20,000 | 75.67 | 75.67 | 74.37 | 3,100 | 800 | 0.2 | |
05/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/85 (Volume + 85%, Ratio=0.85) | |||||||||
05/08/2022 |
75.67
|
98,200 | 75.73 | 77.74 | 75.67 | 4,200 | 40,000 | -3.1 | |
04/08/2022 |
75.73
|
33,900 | 75.35 | 76.57 | 75.35 | 4,600 | 20,600 | -2.6 | |
03/08/2022 |
75.35
|
26,400 | 75.26 | 76.57 | 75.35 | 86,640 | 96,340 | -1.6 | |
02/08/2022 |
75.26
|
29,800 | 75.45 | 75.96 | 75.03 | 1,500 | 15,500 | -2.3 | |
01/08/2022 |
75.45
|
55,500 | 75.45 | 75.68 | 75.26 | 8,300 | 31,500 | -3.7 | |
29/07/2022 |
75.45
|
15,600 | 75.59 | 76.57 | 75.45 | 100 | 2,200 | -0.3 | |
28/07/2022 |
75.59
|
37,500 | 74.79 | 77.08 | 74.79 | 2,400 | 13,900 | -1.9 | |
27/07/2022 |
74.79
|
39,600 | 71.24 | 76.19 | 71.24 | 500 | 3,900 | -0.5 | |
26/07/2022 |
71.24
|
14,500 | 71.52 | 71.52 | 71.05 | 2,200 | 7,500 | -0.8 | |
25/07/2022 |
71.52
|
18,200 | 71.52 | 72.45 | 70.58 | 3,200 | 5,500 | -0.4 | |
22/07/2022 |
71.52
|
21,200 | 68.29 | 72.03 | 68.72 | 300 | 2,400 | -0.2 | |
21/07/2022 |
68.29
|
3,200 | 68.43 | 68.48 | 68.25 | 0 | 100 | -0.0 | |
20/07/2022 |
68.43
|
15,200 | 67.78 | 68.72 | 67.69 | 2,600 | 10,900 | -1.2 | |
19/07/2022 |
67.78
|
17,200 | 67.31 | 68.48 | 67.69 | 4,900 | 13,300 | -1.2 | |
18/07/2022 |
67.31
|
20,000 | 67.59 | 68.48 | 67.31 | 300 | 17,800 | -2.5 | |
15/07/2022 |
67.59
|
8,300 | 67.78 | 68.72 | 67.59 | 1,900 | 5,800 | -0.6 | |
14/07/2022 |
67.78
|
8,900 | 67.73 | 69.84 | 67.78 | 2,700 | 8,400 | -0.8 | |
13/07/2022 |
67.73
|
22,600 | 67.92 | 68.72 | 66.85 | 400 | 7,900 | -1.1 | |
12/07/2022 |
67.92
|
4,800 | 67.73 | 68.25 | 67.69 | 400 | 3,700 | -0.5 | |
11/07/2022 |
67.73
|
14,200 | 69.88 | 69.88 | 66.61 | 3,300 | 7,900 | -0.7 | |
08/07/2022 |
69.88
|
5,200 | 68.53 | 70.12 | 68.53 | 6,400 | 24,700 | -0.7 | |
07/07/2022 |
68.53
|
14,800 | 70.35 | 70.35 | 68.29 | 700 | 400 | 0.0 | |
06/07/2022 |
70.35
|
5,500 | 71.75 | 71.75 | 70.35 | 0 | 1,500 | -0.2 | |
05/07/2022 |
71.75
|
16,400 | 72.41 | 72.78 | 71.52 | 1,000 | 6,200 | -0.8 | |
04/07/2022 |
72.41
|
13,000 | 72.92 | 73.16 | 72.41 | 100 | 3,100 | -0.5 | |
01/07/2022 |
72.92
|
15,500 | 74.18 | 74.18 | 72.69 | 0 | 11,600 | -1.8 | |
30/06/2022 |
74.18
|
14,400 | 74.46 | 75.03 | 74.18 | 6,600 | 3,300 | 0.5 | |
29/06/2022 |
74.46
|
7,500 | 74.93 | 74.93 | 74.37 | 3,000 | 4,500 | -0.2 | |
28/06/2022 |
74.93
|
8,500 | 76.66 | 76.71 | 74.93 | 1,600 | 5,500 | -0.6 | |
27/06/2022 |
76.66
|
24,600 | 73.11 | 77.13 | 73.02 | 9,200 | 100 | 1.5 | |
24/06/2022 |
73.11
|
11,400 | 73.06 | 73.11 | 72.45 | 4,000 | 0 | 0.6 | |
23/06/2022 |
73.06
|
4,800 | 72.78 | 73.06 | 71.89 | 300 | 2,400 | -0.3 | |
22/06/2022 |
72.78
|
7,000 | 73.53 | 73.53 | 72.78 | 200 | 1,100 | -0.1 | |
21/06/2022 |
73.53
|
10,000 | 73.53 | 73.53 | 73.48 | 3,700 | 6,100 | -0.4 | |
20/06/2022 |
73.53
|
13,200 | 74.70 | 74.70 | 73.44 | 71,110 | 71,110 | 0 | |
17/06/2022 |
74.70
|
21,300 | 76.90 | 76.90 | 74.70 | 100 | 13,200 | -2.1 | |
16/06/2022 |
76.90
|
4,000 | 75.31 | 77.08 | 75.73 | 300 | 900 | -0.1 | |
15/06/2022 |
75.31
|
33,000 | 77.27 | 77.27 | 75.17 | 17,800 | 3,900 | 2.2 | |
14/06/2022 |
77.27
|
31,100 | 78.06 | 78.06 | 77.18 | 10,100 | 6,100 | 0.7 | |
13/06/2022 |
78.06
|
6,300 | 80.07 | 80.07 | 77.60 | 3,300 | 200 | 0.5 | |
10/06/2022 |
80.07
|
3,600 | 79.47 | 80.17 | 78.53 | 2,300 | 0 | 0.4 | |
09/06/2022 |
79.47
|
33,600 | 79.05 | 79.70 | 79.23 | 600 | 900 | -0.1 | |
08/06/2022 |
79.05
|
4,800 | 78.25 | 79.65 | 78.95 | 1,500 | 300 | 0.2 | |
07/06/2022 |
78.25
|
3,100 | 78.34 | 78.34 | 78.11 | 0 | 0 | 0 | |
06/06/2022 |
78.34
|
6,000 | 79.47 | 79.70 | 78.34 | 2,200 | 100 | 0.4 | |
03/06/2022 |
79.47
|
9,500 | 78.53 | 79.47 | 78.48 | 33,760 | 25,460 | 1.4 | |
02/06/2022 |
78.53
|
2,500 | 78.95 | 79.00 | 78.30 | 0 | 0 | 0.6 | |
01/06/2022 |
78.95
|
3,600 | 78.53 | 79.47 | 78.48 | 3,400 | 100 | 0.6 | |
31/05/2022 |
78.53
|
9,300 | 78.30 | 78.53 | 76.76 | 2,000 | 300 | 0.3 | |
30/05/2022 |
78.30
|
4,000 | 78.48 | 79.47 | 78.30 | 800 | 200 | 0.1 | |
27/05/2022 |
78.48
|
13,700 | 78.11 | 81.80 | 77.13 | 1,100 | 5,000 | -0.7 | |
26/05/2022 |
78.11
|
2,200 | 78.53 | 78.53 | 78.06 | 200 | 100 | 0.0 | |
25/05/2022 |
78.53
|
26,300 | 77.97 | 78.58 | 77.92 | 600 | 200 | 0.1 | |
24/05/2022 |
77.97
|
13,400 | 78.53 | 78.53 | 75.96 | 5,400 | 11,800 | -1.1 | |
23/05/2022 |
78.53
|
7,800 | 76.01 | 79.42 | 76.66 | 5,900 | 2,000 | 0.7 | |
20/05/2022 |
76.01
|
10,900 | 78.02 | 79.47 | 73.20 | 2,900 | 4,800 | -0.3 | |
19/05/2022: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
19/05/2022 |
78.02
|
2,200 | 78.06 | 78.44 | 77.60 | 500 | 200 | 0.1 | |
18/05/2022 |
78.06
|
6,700 | 78.06 | 78.52 | 77.15 | 3,200 | 300 | 0.5 | |
17/05/2022 |
78.06
|
8,800 | 74.39 | 78.06 | 73.93 | 300 | 800 | -0.1 | |
16/05/2022 |
74.39
|
7,000 | 74.39 | 75.77 | 73.93 | 2,600 | 100 | 0.4 | |
13/05/2022 |
74.39
|
34,600 | 76.69 | 76.92 | 73.47 | 11,600 | 15,400 | -0.6 | |
12/05/2022 |
76.69
|
12,900 | 76.46 | 77.28 | 75.77 | 5,000 | 2,600 | 0.4 | |
11/05/2022 |
76.46
|
28,000 | 78.06 | 78.06 | 76.36 | 6,400 | 24,700 | -3.1 | |
10/05/2022 |
78.06
|
34,600 | 78.11 | 78.75 | 75.35 | 2,600 | 24,900 | -3.8 | |
09/05/2022 |
78.11
|
24,600 | 79.81 | 79.81 | 78.06 | 8,000 | 9,300 | -0.2 | |
06/05/2022 |
79.81
|
12,400 | 80.41 | 80.45 | 79.72 | 300 | 7,600 | -1.3 | |
05/05/2022 |
80.41
|
15,400 | 81.09 | 82.20 | 80.36 | 500 | 10,400 | -1.7 | |
04/05/2022 |
81.09
|
8,200 | 82.56 | 82.56 | 80.96 | 1,000 | 600 | 0.1 | |
29/04/2022 |
82.56
|
4,100 | 82.66 | 82.66 | 80.96 | 2,400 | 0 | 0.4 | |
28/04/2022 |
82.66
|
6,700 | 82.20 | 83.21 | 82.10 | 1,000 | 4,500 | -0.6 | |
27/04/2022 |
82.20
|
34,700 | 80.54 | 82.43 | 80.73 | 1,000 | 17,500 | -2.9 |