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) |
|
27/10/2021 |
67.54
|
631,800 | 67.31 | 67.70 | 66.46 | 287 | 1,480 | -0.1 | |
26/10/2021 |
67.31
|
746,877 | 66.77 | 67.31 | 65.76 | 4,400 | 3,174 | 0.1 | |
25/10/2021 |
66.77
|
979,600 | 67.93 | 69.56 | 66.46 | 0 | 0 | 0 | |
22/10/2021 |
67.93
|
867,800 | 68.78 | 69.17 | 67.39 | 64,300 | 500 | 5.6 | |
21/10/2021 |
68.78
|
638,300 | 69.48 | 70.87 | 68.01 | 700 | 1,500 | -0.1 | |
20/10/2021 |
69.48
|
522,000 | 70.33 | 70.80 | 67.46 | 400 | 300 | 0.0 | |
19/10/2021 |
70.33
|
764,800 | 69.48 | 70.49 | 68.86 | 1,000 | 4,800 | -0.3 | |
18/10/2021 |
69.48
|
1,130,700 | 68.16 | 69.71 | 68.01 | 1,100 | 0 | 0.1 | |
15/10/2021 |
68.16
|
682,800 | 68.16 | 68.39 | 67.54 | 3,400 | 0 | 0.3 | |
14/10/2021 |
68.16
|
900,600 | 66.61 | 69.25 | 66.85 | 1,500 | 7,000 | -0.5 | |
13/10/2021 |
66.61
|
361,100 | 66.69 | 67.39 | 66.23 | 2,300 | 3,000 | -0.1 | |
12/10/2021 |
66.69
|
579,200 | 66.38 | 67.16 | 66.15 | 200 | 0 | 0.0 | |
11/10/2021 |
66.38
|
489,600 | 66.54 | 67.77 | 66.15 | 1,200 | 0 | 0.1 | |
08/10/2021 |
66.54
|
714,945 | 67.00 | 67.00 | 65.84 | 509 | 0 | 0.0 | |
07/10/2021 |
67.00
|
580,535 | 67.23 | 67.39 | 66.38 | 4,300 | 0 | 0.4 | |
06/10/2021 |
67.23
|
571,800 | 67.31 | 67.31 | 65.99 | 1,500 | 100 | 0.1 | |
05/10/2021 |
67.31
|
423,745 | 67.16 | 67.77 | 66.15 | 400 | 0 | 0.0 | |
04/10/2021 |
67.16
|
2,195,341 | 63.51 | 68.16 | 63.51 | 2,800 | 2,300 | 0.0 | |
01/10/2021 |
63.51
|
872,760 | 62.74 | 63.82 | 62.20 | 0 | 800 | -0.1 | |
30/09/2021 |
62.74
|
396,433 | 62.51 | 63.75 | 52.90 | 500 | 0 | 0.0 | |
29/09/2021 |
62.51
|
294,862 | 63.05 | 63.44 | 61.89 | 0 | 0 | 0 | |
28/09/2021 |
63.05
|
653,405 | 62.51 | 63.13 | 61.19 | 1,200 | 1,300 | -0.0 | |
27/09/2021 |
62.51
|
770,662 | 63.82 | 69.82 | 61.81 | 1,200 | 100 | 0.1 | |
24/09/2021 |
63.82
|
459,459 | 64.29 | 64.99 | 54.68 | 1,000 | 100 | 0.1 | |
23/09/2021 |
64.29
|
1,045,163 | 62.90 | 70.49 | 62.74 | 0 | 400 | -0.0 | |
22/09/2021 |
62.90
|
655,934 | 62.51 | 65.84 | 52.83 | 0 | 4,000 | -0.3 | |
21/09/2021 |
62.51
|
533,895 | 63.36 | 72.89 | 53.99 | 2,100 | 8,700 | -0.5 | |
20/09/2021 |
63.36
|
1,065,344 | 63.36 | 63.90 | 62.20 | 800 | 0 | 0.1 | |
17/09/2021 |
63.36
|
819,473 | 61.35 | 63.51 | 52.05 | 200 | 0 | 0.0 | |
16/09/2021 |
61.35
|
1,005,585 | 61.11 | 70.10 | 60.42 | 100 | 77,800 | -6.2 | |
15/09/2021 |
61.11
|
828,500 | 61.81 | 61.89 | 60.73 | 500 | 0 | 0.0 | |
14/09/2021 |
61.81
|
1,030,114 | 62.35 | 72.03 | 53.29 | 100,225 | 400 | 7.9 | |
13/09/2021 |
62.35
|
869,319 | 63.13 | 63.44 | 53.60 | 1,000 | 8,500 | -0.6 | |
10/09/2021 |
63.13
|
460,630 | 63.51 | 63.51 | 53.68 | 0 | 9,200 | -0.7 | |
09/09/2021 |
63.51
|
935,600 | 63.44 | 63.75 | 62.59 | 201,500 | 9,000 | 15.7 | |
08/09/2021 |
63.44
|
576,200 | 63.59 | 64.13 | 62.90 | 1,000 | 900 | 0.0 | |
07/09/2021 |
63.59
|
695,691 | 63.82 | 72.03 | 62.97 | 15,400 | 0 | 1.3 | |
06/09/2021 |
63.82
|
799,600 | 64.06 | 64.68 | 63.13 | 200 | 4,800 | -0.4 | |
01/09/2021 |
64.06
|
781,000 | 64.29 | 64.60 | 63.59 | 400 | 1,000 | -0.0 | |
31/08/2021 |
64.29
|
858,773 | 63.75 | 64.91 | 63.51 | 16,000 | 700 | 1.3 | |
30/08/2021 |
63.75
|
679,200 | 62.74 | 64.21 | 62.20 | 200 | 200 | -0 | |
27/08/2021 |
62.74
|
768,580 | 61.97 | 63.05 | 60.88 | 65,000 | 0 | 5.2 | |
26/08/2021 |
61.97
|
616,700 | 62.74 | 63.13 | 61.50 | 200,300 | 2,000 | 15.9 | |
25/08/2021 |
62.74
|
809,947 | 60.57 | 62.74 | 52.13 | 400 | 1,100 | -0.1 | |
24/08/2021 |
60.57
|
1,906,678 | 63.51 | 64.29 | 59.64 | 3,110 | 0 | 0.2 | |
23/08/2021 |
63.51
|
673,505 | 64.99 | 64.99 | 55.69 | 200 | 0 | 0.0 | |
20/08/2021 |
64.99
|
1,582,500 | 65.84 | 66.46 | 63.82 | 126,800 | 900 | 10.6 | |
19/08/2021 |
65.84
|
2,184,100 | 63.90 | 66.54 | 63.75 | 0 | 2,715 | -0.2 | |
18/08/2021 |
63.90
|
886,300 | 64.06 | 64.99 | 63.20 | 200,500 | 200 | 16.4 | |
17/08/2021 |
64.06
|
733,200 | 63.75 | 64.68 | 63.44 | 155,300 | 100 | 12.9 | |
16/08/2021 |
63.75
|
907,200 | 63.51 | 64.13 | 62.74 | 317,100 | 4,300 | 25.6 | |
13/08/2021 |
63.51
|
1,369,354 | 63.98 | 63.98 | 61.58 | 4,500 | 4,000 | 0.0 | |
12/08/2021 |
63.98
|
791,438 | 64.52 | 64.52 | 63.51 | 2,400 | 100 | 0.2 | |
11/08/2021 |
64.52
|
870,221 | 64.91 | 65.53 | 63.90 | 5,700 | 0 | 0.5 | |
10/08/2021 |
64.91
|
1,450,803 | 63.82 | 65.06 | 63.51 | 205,006 | 3,594 | 16.7 | |
09/08/2021 |
63.82
|
1,291,031 | 64.06 | 64.29 | 54.30 | 1,500 | 1,605 | -0.0 | |
06/08/2021 |
64.06
|
644,100 | 64.29 | 65.06 | 63.59 | 0 | 0 | 0 | |
05/08/2021 |
64.29
|
720,100 | 64.68 | 65.06 | 63.75 | 0 | 0 | 0 | |
04/08/2021 |
64.68
|
932,100 | 63.36 | 65.06 | 63.05 | 72,500 | 100 | 6.0 | |
03/08/2021 |
63.36
|
704,100 | 63.36 | 63.44 | 62.66 | 1,600 | 5,500 | -0.3 | |
02/08/2021 |
63.36
|
1,317,800 | 62.51 | 64.21 | 61.73 | 500 | 550 | -0.0 | |
30/07/2021 |
62.51
|
962,600 | 62.74 | 63.44 | 61.66 | 0 | 7,700 | -0.6 | |
29/07/2021 |
62.74
|
601,800 | 62.66 | 63.59 | 62.04 | 62,900 | 400 | 5.0 | |
28/07/2021 |
62.66
|
608,783 | 63.20 | 63.20 | 62.12 | 82,000 | 35,100 | 3.8 | |
27/07/2021 |
63.20
|
800,600 | 61.97 | 63.75 | 60.88 | 69,000 | 100,000 | -2.5 | |
26/07/2021 |
61.97
|
1,356,900 | 60.80 | 62.04 | 59.64 | 19,000 | 0 | 1.5 | |
23/07/2021 |
60.80
|
1,421,556 | 61.19 | 62.74 | 51.90 | 102,000 | 11,200 | 7.3 | |
22/07/2021 |
61.19
|
1,119,442 | 59.95 | 61.73 | 59.95 | 7,005 | 50,000 | -3.4 | |
21/07/2021 |
59.95
|
1,605,200 | 58.02 | 60.88 | 57.63 | 400 | 1,200 | -0.1 | |
20/07/2021 |
58.02
|
394,656 | 58.09 | 58.09 | 56.93 | 300 | 500 | -0.0 | |
19/07/2021 |
58.09
|
620,004 | 59.18 | 59.18 | 55.85 | 61,000 | 1,000 | 4.5 | |
16/07/2021 |
59.18
|
2,666,639 | 55.30 | 60.57 | 54.37 | 71,200 | 750 | 5.4 | |
15/07/2021 |
55.30
|
328,196 | 53.99 | 55.61 | 53.37 | 2,100 | 0 | 0.1 | |
14/07/2021 |
53.99
|
200,200 | 54.06 | 54.76 | 52.67 | 0 | 100 | -0.0 | |
13/07/2021 |
54.06
|
357,017 | 52.67 | 55.61 | 52.67 | 300 | 0 | 0.0 | |
12/07/2021 |
52.67
|
526,010 | 54.99 | 55.77 | 47.33 | 2,700 | 600 | 0.1 | |
09/07/2021 |
54.99
|
486,024 | 55.77 | 56.47 | 54.84 | 0 | 0 | 0 | |
08/07/2021 |
55.77
|
210,098 | 56.47 | 56.70 | 54.99 | 0 | 11,330 | 0 | |
07/07/2021 |
56.47
|
607,859 | 55.38 | 56.47 | 54.06 | 300 | 100 | 0.0 | |
06/07/2021 |
55.38
|
417,384 | 57.32 | 58.09 | 54.22 | 100 | 2,200 | -0.2 | |
05/07/2021 |
57.32
|
386,765 | 57.16 | 58.02 | 56.54 | 100 | 3,800 | -0.3 | |
02/07/2021 |
57.16
|
618,649 | 55.61 | 57.16 | 55.23 | 0 | 800 | -0.1 | |
01/07/2021 |
55.61
|
376,299 | 54.84 | 55.77 | 54.61 | 0 | 1,300 | -0.1 | |
30/06/2021 |
54.84
|
446,304 | 54.68 | 61.97 | 54.30 | 400 | 0 | 0.0 | |
29/06/2021 |
54.68
|
319,170 | 55.15 | 55.54 | 54.22 | 300 | 0 | 0.0 | |
28/06/2021 |
55.15
|
503,449 | 55.69 | 55.69 | 53.99 | 1,000 | 8,300 | -0.5 | |
25/06/2021 |
55.69
|
1,010,171 | 55.77 | 57.01 | 47.95 | 5,200 | 2,100 | 0.2 | |
24/06/2021 |
55.77
|
476,814 | 57.16 | 58.71 | 49.19 | 1,700 | 3,400 | -0.1 | |
23/06/2021: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/29.458 (Volume + 29.46%, Ratio=0.29) | |||||||||
23/06/2021 |
57.16
|
893,350 | 55.94 | 60.42 | 47.95 | 2,300 | 0 | 0.2 | |
22/06/2021 |
55.94
|
904,364 | 55.82 | 61.74 | 47.48 | 8,500 | 400 | 0.8 | |
21/06/2021 |
55.82
|
1,251,800 | 56.24 | 56.30 | 55.05 | 12,300 | 700 | 0 | |
18/06/2021 |
56.24
|
538,413 | 55.65 | 56.48 | 55.35 | 0 | 2 | -0.0 | |
17/06/2021 |
55.65
|
401,000 | 54.64 | 55.65 | 53.87 | 1,400 | 0 | 0.1 | |
16/06/2021 |
54.64
|
583,087 | 54.94 | 55.05 | 53.87 | 0 | 576 | -0.1 | |
15/06/2021 |
54.94
|
373,671 | 55.29 | 55.35 | 47.06 | 1,000 | 0 | 0.1 | |
14/06/2021 |
55.29
|
529,368 | 55.23 | 56.77 | 53.87 | 8,700 | 0 | 0.8 | |
11/06/2021 |
55.23
|
1,941,742 | 51.15 | 55.35 | 51.09 | 800 | 1,500 | -0.1 | |
10/06/2021 |
51.15
|
340,513 | 51.03 | 52.04 | 50.61 | 0 | 0 | 0 | |
09/06/2021 |
51.03
|
348,155 | 50.85 | 51.38 | 49.73 | 0 | 0 | 0 | |
08/06/2021 |
50.85
|
475,342 | 51.38 | 51.44 | 50.32 | 200,000 | 0 | 17.1 |