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) |
|
27/04/2022 |
76.75
|
813,400 | 77.04 | 79.62 | 73.74 | 0 | 0 | 0 | |
26/04/2022 |
77.04
|
1,000,600 | 76.75 | 77.61 | 72.45 | 70,600 | 1,900 | 7.1 | |
25/04/2022 |
76.75
|
1,826,300 | 82.49 | 82.49 | 76.75 | 76,400 | 62,900 | 1.5 | |
22/04/2022 |
82.49
|
2,859,300 | 85.36 | 86.72 | 80.20 | 219,000 | 100,300 | 14.4 | |
21/04/2022 |
85.36
|
1,422,500 | 85.29 | 87.37 | 85.36 | 247,300 | 162,700 | 10.3 | |
20/04/2022 |
85.29
|
1,009,400 | 85.29 | 86.87 | 84.28 | 175,000 | 207,400 | -3.9 | |
19/04/2022 |
85.29
|
1,112,300 | 88.59 | 88.80 | 85.29 | 230,200 | 309,100 | -9.6 | |
18/04/2022 |
88.59
|
2,466,600 | 84.00 | 88.95 | 84.79 | 356,300 | 333,700 | 2.5 | |
15/04/2022 |
84.00
|
825,000 | 83.93 | 86.36 | 82.63 | 140,900 | 0 | 0 | |
14/04/2022 |
83.93
|
1,254,000 | 83.21 | 87.15 | 83.57 | 6,500 | 48,300 | -5.0 | |
13/04/2022 |
83.21
|
1,008,100 | 80.63 | 83.57 | 80.41 | 632,800 | 774,400 | -16.0 | |
12/04/2022 |
80.63
|
1,232,200 | 82.13 | 83.21 | 80.34 | 0 | 146,900 | -16.7 | |
08/04/2022 |
82.13
|
793,300 | 82.56 | 83.93 | 81.70 | 285,700 | 278,000 | 0.9 | |
07/04/2022 |
82.56
|
1,490,000 | 84.71 | 86.36 | 82.35 | 0 | 50,000 | -5.8 | |
06/04/2022 |
84.71
|
1,823,500 | 84.50 | 86.51 | 82.85 | 107,700 | 800 | 13.0 | |
05/04/2022 |
84.50
|
540,800 | 83.64 | 85.93 | 83.57 | 292,200 | 309,500 | -2.1 | |
04/04/2022 |
83.64
|
1,081,300 | 84.07 | 86.08 | 83.57 | 200,200 | 331,100 | -15.4 | |
01/04/2022 |
84.07
|
3,758,700 | 79.26 | 84.79 | 78.83 | 0 | 128,700 | -15.1 | |
31/03/2022 |
79.26
|
632,700 | 77.68 | 79.62 | 77.33 | 44,300 | 2,700 | 4.6 | |
30/03/2022 |
77.68
|
953,500 | 79.26 | 80.98 | 77.47 | 1,536,600 | 1,542,600 | -0.7 | |
29/03/2022 |
79.26
|
1,365,500 | 77.61 | 80.27 | 78.19 | 33,700 | 63,800 | -3.3 | |
28/03/2022 |
77.61
|
1,023,700 | 77.61 | 79.41 | 77.61 | 51,900 | 44,300 | 0.8 | |
25/03/2022 |
77.61
|
651,600 | 76.75 | 78.55 | 76.47 | 48,000 | 51,000 | -0.3 | |
24/03/2022 |
76.75
|
582,700 | 75.39 | 78.11 | 75.53 | 341,500 | 233,700 | 11.6 | |
23/03/2022 |
75.39
|
506,500 | 76.75 | 78.47 | 74.67 | 563,900 | 482,400 | 9.0 | |
22/03/2022 |
76.75
|
931,800 | 75.75 | 78.69 | 76.32 | 645,700 | 302,700 | 37.0 | |
21/03/2022 |
75.75
|
710,800 | 74.24 | 75.96 | 74.24 | 795,400 | 404,500 | 41.1 | |
18/03/2022 |
74.24
|
678,700 | 73.88 | 75.68 | 73.45 | 355,700 | 137,900 | 22.8 | |
17/03/2022 |
73.88
|
690,300 | 73.74 | 74.10 | 73.17 | 523,100 | 22,000 | 51.6 | |
16/03/2022 |
73.74
|
594,800 | 73.81 | 74.31 | 72.09 | 359,700 | 96,400 | 27.0 | |
15/03/2022 |
73.81
|
818,900 | 70.65 | 73.88 | 70.73 | 396,500 | 154,400 | 24.2 | |
14/03/2022 |
70.65
|
1,989,500 | 74.96 | 74.96 | 70.65 | 183,700 | 402,400 | -21.8 | |
11/03/2022 |
74.96
|
1,323,700 | 77.68 | 77.68 | 74.31 | 308,500 | 383,800 | -8.0 | |
10/03/2022 |
77.68
|
1,106,500 | 79.26 | 79.26 | 76.90 | 1,226,100 | 993,300 | 25.2 | |
09/03/2022 |
79.26
|
2,295,500 | 76.03 | 80.34 | 76.47 | 1,112,700 | 973,750 | 15.0 | |
08/03/2022 |
76.03
|
1,354,300 | 77.47 | 78.90 | 75.68 | 324,500 | 517,910 | -20.4 | |
07/03/2022: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
07/03/2022 |
77.47
|
3,113,000 | 75.75 | 80.34 | 76.90 | 1,354,300 | 1,463,400 | -11.6 | |
04/03/2022 |
75.75
|
1,595,700 | 74.18 | 76.25 | 73.25 | 1,175,500 | 516,300 | 69.6 | |
03/03/2022 |
74.18
|
833,500 | 73.75 | 74.89 | 72.75 | 303,000 | 141,100 | 16.8 | |
02/03/2022 |
73.75
|
1,214,800 | 74.89 | 74.89 | 71.90 | 64,300 | 233,200 | -17.3 | |
01/03/2022 |
74.89
|
1,145,900 | 73.47 | 75.61 | 72.82 | 331,700 | 236,400 | 9.8 | |
28/02/2022 |
73.47
|
2,289,000 | 76.89 | 77.53 | 73.47 | 14,500 | 475,300 | -48.5 | |
25/02/2022 |
76.89
|
1,606,000 | 77.74 | 78.46 | 75.89 | 421,400 | 161,900 | 28.2 | |
24/02/2022 |
77.74
|
1,782,700 | 78.17 | 80.46 | 77.74 | 381,500 | 358,800 | 2.5 | |
23/02/2022 |
78.17
|
1,149,100 | 78.46 | 80.95 | 77.74 | 484,700 | 410,200 | 8.1 | |
22/02/2022 |
78.46
|
2,820,800 | 75.96 | 80.60 | 74.96 | 404,400 | 500,500 | -11.5 | |
21/02/2022 |
75.96
|
693,400 | 76.32 | 76.32 | 74.82 | 284,700 | 40,000 | 26.0 | |
18/02/2022 |
76.32
|
570,600 | 76.96 | 77.67 | 76.32 | 273,700 | 11,900 | 28.2 | |
17/02/2022 |
76.96
|
924,600 | 75.82 | 76.96 | 75.82 | 412,200 | 67,200 | 37.1 | |
16/02/2022 |
75.82
|
758,900 | 75.25 | 76.03 | 74.54 | 331,700 | 105,200 | 24.0 | |
15/02/2022 |
75.25
|
619,800 | 74.61 | 75.53 | 73.96 | 174,900 | 26,700 | 15.5 | |
14/02/2022 |
74.61
|
533,200 | 74.75 | 74.96 | 74.25 | 113,400 | 129,900 | -1.7 | |
11/02/2022 |
74.75
|
534,900 | 73.68 | 75.96 | 72.75 | 168,500 | 36,200 | 13.6 | |
10/02/2022 |
73.68
|
825,900 | 73.68 | 73.96 | 72.47 | 358,900 | 228,100 | 13.5 | |
09/02/2022 |
73.68
|
1,122,700 | 74.89 | 74.89 | 73.47 | 432,200 | 513,200 | -8.4 | |
08/02/2022 |
74.89
|
781,500 | 76.53 | 76.53 | 74.18 | 243,300 | 194,700 | 5.1 | |
07/02/2022 |
76.53
|
1,212,900 | 74.18 | 77.03 | 73.89 | 658,600 | 93,600 | 60.3 | |
28/01/2022 |
74.18
|
1,007,200 | 72.04 | 74.18 | 71.33 | 124,100 | 33,900 | 9.2 | |
27/01/2022 |
72.04
|
921,300 | 72.04 | 72.40 | 71.25 | 240,700 | 575,300 | -33.8 | |
26/01/2022 |
72.04
|
1,869,600 | 69.19 | 72.04 | 69.04 | 685,900 | 1,121,600 | -43.2 | |
25/01/2022 |
69.19
|
647,300 | 69.11 | 69.54 | 68.19 | 365,100 | 89,600 | 26.7 | |
24/01/2022 |
69.11
|
870,600 | 68.12 | 70.11 | 67.12 | 411,400 | 51,400 | 34.8 | |
21/01/2022 |
68.12
|
715,300 | 67.33 | 68.12 | 67.33 | 426,000 | 153,900 | 25.8 | |
20/01/2022 |
67.33
|
378,900 | 66.76 | 67.40 | 66.33 | 88,900 | 66,800 | 2.1 | |
19/01/2022 |
66.76
|
335,700 | 66.55 | 66.76 | 65.62 | 3,100 | 112,200 | -10.1 | |
18/01/2022 |
66.55
|
348,000 | 66.33 | 66.69 | 65.69 | 73,800 | 78,500 | -0.4 | |
17/01/2022 |
66.33
|
276,600 | 66.97 | 67.05 | 66.33 | 215,100 | 219,400 | -0.4 | |
14/01/2022 |
66.97
|
288,800 | 67.12 | 67.26 | 65.41 | 29,800 | 116,600 | -8.1 | |
13/01/2022 |
67.12
|
331,900 | 66.12 | 68.47 | 66.40 | 56,600 | 100,600 | -4.1 | |
12/01/2022 |
66.12
|
466,400 | 67.12 | 67.12 | 66.05 | 94,600 | 209,500 | -10.7 | |
11/01/2022 |
67.12
|
386,400 | 66.48 | 67.40 | 65.90 | 147,200 | 119,500 | 2.6 | |
10/01/2022 |
66.48
|
533,400 | 66.97 | 66.97 | 66.33 | 195,300 | 334,800 | -13.1 | |
07/01/2022 |
66.97
|
298,900 | 67.47 | 67.47 | 66.76 | 51,200 | 159,300 | -10.2 | |
06/01/2022 |
67.47
|
289,000 | 67.83 | 68.40 | 67.40 | 53,300 | 180,300 | -12.1 | |
05/01/2022 |
67.83
|
570,300 | 68.83 | 68.90 | 67.83 | 321,300 | 118,100 | 19.6 | |
04/01/2022 |
68.83
|
358,700 | 68.62 | 68.83 | 68.04 | 155,400 | 59,800 | 9.2 | |
31/12/2021 |
68.62
|
607,800 | 65.98 | 69.54 | 66.05 | 400,000 | 193,000 | 20.1 | |
30/12/2021 |
65.98
|
607,500 | 66.48 | 67.05 | 65.98 | 126,400 | 180,900 | -5.1 | |
29/12/2021 |
66.48
|
300,800 | 68.19 | 68.47 | 66.48 | 17,000 | 46,100 | -2.7 | |
28/12/2021 |
68.19
|
309,500 | 68.47 | 68.97 | 67.40 | 158,000 | 110,900 | 4.5 | |
27/12/2021 |
68.47
|
227,200 | 67.55 | 68.47 | 65.98 | 30,500 | 54,200 | -2.2 | |
24/12/2021 |
67.55
|
250,400 | 66.83 | 67.62 | 66.83 | 82,900 | 16,600 | 6.3 | |
23/12/2021 |
66.83
|
354,000 | 67.40 | 68.12 | 65.55 | 36,000 | 117,100 | -7.6 | |
22/12/2021 |
67.40
|
198,000 | 67.62 | 68.33 | 67.05 | 47,700 | 68,400 | -2.0 | |
21/12/2021 |
67.62
|
272,000 | 67.19 | 67.62 | 66.62 | 105,600 | 12,500 | 8.7 | |
20/12/2021 |
67.19
|
503,700 | 68.12 | 68.33 | 67.19 | 29,800 | 275,200 | -23.2 | |
17/12/2021 |
68.12
|
267,800 | 66.83 | 68.26 | 67.40 | 108,300 | 76,400 | 3.0 | |
16/12/2021 |
66.83
|
431,600 | 68.47 | 69.11 | 66.62 | 43,300 | 93,500 | -4.7 | |
15/12/2021 |
68.47
|
230,900 | 68.62 | 69.11 | 68.33 | 9,800 | 2,800 | 0.7 | |
14/12/2021 |
68.62
|
303,600 | 70.26 | 70.26 | 68.26 | 23,100 | 26,000 | -0.3 | |
13/12/2021 |
70.26
|
387,000 | 69.40 | 70.40 | 69.19 | 188,200 | 75,200 | 11.1 | |
10/12/2021 |
69.40
|
393,100 | 70.26 | 70.26 | 68.54 | 6,200 | 54,200 | -4.7 | |
09/12/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
09/12/2021 |
70.26
|
545,500 | 68.47 | 71.33 | 68.19 | 58,200 | 29,100 | 2.9 | |
08/12/2021 |
68.47
|
392,000 | 66.49 | 69.82 | 67.20 | 186,400 | 159,900 | 2.5 | |
07/12/2021 |
66.49
|
787,600 | 64.64 | 66.49 | 65.00 | 249,700 | 500,600 | -23.1 | |
06/12/2021 |
64.64
|
607,400 | 66.63 | 67.83 | 64.64 | 196,700 | 107,500 | 8.4 | |
03/12/2021 |
66.63
|
718,000 | 69.04 | 69.54 | 66.63 | 568,013 | 527,813 | 3.9 | |
02/12/2021 |
69.04
|
431,600 | 68.97 | 70.10 | 68.76 | 188,400 | 240,700 | -5.1 | |
01/12/2021 |
68.97
|
362,100 | 69.39 | 70.53 | 68.97 | 48,100 | 147,000 | -9.7 | |
30/11/2021 |
69.39
|
1,059,400 | 69.54 | 71.09 | 68.61 | 330,900 | 571,900 | -23.5 |