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) |
|
08/07/2021 |
74.85
|
867,100 | 75.49 | 76.55 | 74.28 | 750,000 | 775,000 | -2.2 | |
07/07/2021 |
75.49
|
1,799,000 | 70.60 | 75.49 | 70.60 | 100 | 180,300 | -18.7 | |
06/07/2021 |
70.60
|
1,330,500 | 70.39 | 73.01 | 70.39 | 10,600 | 26,900 | -1.7 | |
05/07/2021 |
70.39
|
842,600 | 70.53 | 71.95 | 70.03 | 431,000 | 401,000 | 0.0 | |
02/07/2021 |
70.53
|
434,500 | 71.02 | 71.02 | 70.17 | 0 | 100 | -0.0 | |
01/07/2021 |
71.02
|
342,600 | 70.95 | 71.73 | 70.53 | 20,000 | 30,600 | -1.1 | |
30/06/2021 |
70.95
|
638,800 | 69.89 | 71.59 | 69.96 | 2,000 | 7,000 | -5.0 | |
29/06/2021 |
69.89
|
300,500 | 69.54 | 70.17 | 69.54 | 0 | 0 | 0 | |
28/06/2021 |
69.54
|
248,600 | 69.04 | 69.61 | 68.90 | 399,000 | 399,000 | 0 | |
25/06/2021 |
69.04
|
219,200 | 69.54 | 69.68 | 68.76 | 200 | 7,200 | -0.7 | |
24/06/2021 |
69.54
|
177,500 | 70.03 | 70.39 | 69.54 | 65,500 | 30,500 | 3.5 | |
23/06/2021 |
70.03
|
217,000 | 69.82 | 70.39 | 69.75 | 38,200 | 31,700 | 0.6 | |
22/06/2021 |
69.82
|
280,200 | 69.54 | 70.53 | 69.61 | 664,300 | 640,200 | 2.4 | |
21/06/2021 |
69.54
|
392,900 | 69.46 | 70.17 | 68.61 | 64,810 | 63,500 | 1.3 | |
18/06/2021 |
69.46
|
320,300 | 67.69 | 70.03 | 68.05 | 246,300 | 190,500 | 5.5 | |
17/06/2021 |
67.69
|
367,500 | 67.41 | 68.19 | 67.05 | 57,730 | 60,020 | -2.2 | |
16/06/2021 |
67.41
|
481,800 | 68.05 | 68.47 | 67.34 | 197,800 | 237,000 | -3.7 | |
15/06/2021 |
68.05
|
382,100 | 68.76 | 69.04 | 68.05 | 40,800 | 100,000 | -5.7 | |
14/06/2021 |
68.76
|
350,500 | 68.68 | 69.54 | 68.76 | 45,500 | 45,200 | 0.0 | |
11/06/2021 |
68.68
|
325,900 | 67.91 | 69.82 | 67.41 | 124,250 | 83,850 | 3.8 | |
10/06/2021 |
67.91
|
287,100 | 67.91 | 69.32 | 67.34 | 31,500 | 10,600 | 2.1 | |
09/06/2021 |
67.91
|
432,400 | 68.05 | 68.40 | 67.20 | 3,500 | 2,300 | 0.1 | |
08/06/2021 |
68.05
|
550,300 | 70.60 | 71.24 | 68.05 | 51,200 | 85,800 | -3.4 | |
07/06/2021 |
70.60
|
446,700 | 71.31 | 72.23 | 70.17 | 330,000 | 262,200 | 6.9 | |
04/06/2021 |
71.31
|
333,700 | 71.73 | 71.73 | 71.17 | 30,050 | 30,350 | -0.3 | |
03/06/2021 |
71.73
|
376,800 | 71.24 | 72.94 | 71.31 | 354,100 | 322,200 | 3.3 | |
02/06/2021 |
71.24
|
660,200 | 71.24 | 73.29 | 70.81 | 420,000 | 536,800 | -11.9 | |
01/06/2021 |
71.24
|
353,200 | 71.52 | 71.59 | 70.88 | 0 | 500 | -0.1 | |
31/05/2021 |
71.52
|
431,700 | 71.59 | 72.65 | 70.88 | 974,900 | 1,004,100 | -2.9 | |
28/05/2021 |
71.59
|
439,500 | 72.02 | 73.01 | 71.45 | 189,500 | 167,100 | 2.3 | |
27/05/2021 |
72.02
|
349,700 | 72.16 | 73.01 | 71.59 | 27,100 | 0 | 2.8 | |
26/05/2021 |
72.16
|
664,600 | 72.23 | 73.50 | 71.45 | 117,100 | 90,000 | 2.8 | |
25/05/2021 |
72.23
|
604,800 | 72.23 | 73.72 | 71.02 | 81,590 | 83,863 | -2.3 | |
24/05/2021 |
72.23
|
416,200 | 72.16 | 73.72 | 71.95 | 499,200 | 476,100 | 2.4 | |
21/05/2021 |
72.16
|
701,400 | 70.39 | 74.36 | 69.89 | 13,200 | 49,100 | -3.7 | |
20/05/2021 |
70.39
|
1,024,700 | 66.27 | 70.53 | 66.63 | 28,100 | 300 | 2.6 | |
19/05/2021 |
66.27
|
250,700 | 66.27 | 66.63 | 65.71 | 2,200 | 50,200 | -4.5 | |
18/05/2021 |
66.27
|
261,800 | 66.63 | 67.27 | 66.27 | 685,700 | 667,800 | 1.7 | |
17/05/2021 |
66.63
|
203,900 | 66.77 | 67.91 | 66.63 | 0 | 400 | -0.0 | |
14/05/2021 |
66.77
|
306,500 | 66.84 | 67.69 | 66.35 | 1,000 | 38,700 | -3.6 | |
13/05/2021 |
66.84
|
335,200 | 67.91 | 68.61 | 66.84 | 295,900 | 327,000 | -3.0 | |
12/05/2021 |
67.91
|
209,600 | 66.63 | 67.98 | 66.63 | 67,410 | 66,610 | 0.1 | |
11/05/2021 |
66.63
|
371,800 | 66.35 | 67.98 | 66.63 | 106,900 | 72,800 | 3.2 | |
10/05/2021 |
66.35
|
391,400 | 67.69 | 67.69 | 66.35 | 281,200 | 282,200 | -0.1 | |
07/05/2021 |
67.69
|
631,500 | 68.05 | 68.40 | 66.63 | 80,000 | 1,000 | 7.5 | |
06/05/2021 |
68.05
|
502,100 | 68.76 | 69.46 | 68.05 | 159,200 | 163,000 | -0.4 | |
05/05/2021 |
68.76
|
560,400 | 67.48 | 69.46 | 68.19 | 120,500 | 50,700 | 6.8 | |
04/05/2021 |
67.48
|
279,900 | 69.46 | 69.46 | 67.48 | 28,800 | 100 | 2.8 | |
29/04/2021 |
69.46
|
1,222,000 | 67.83 | 69.46 | 67.34 | 46,400 | 125,000 | -7.8 | |
28/04/2021 |
67.83
|
584,300 | 68.05 | 68.05 | 66.20 | 376,300 | 57,500 | 30.5 | |
27/04/2021 |
68.05
|
514,700 | 67.34 | 68.05 | 65.21 | 104,400 | 112,100 | -0.8 | |
26/04/2021 |
67.34
|
547,300 | 68.05 | 68.05 | 66.27 | 151,200 | 50,000 | 9.6 | |
23/04/2021 |
68.05
|
1,338,900 | 66.56 | 68.61 | 64.86 | 665,200 | 705,300 | -4.1 | |
22/04/2021 |
66.56
|
709,100 | 66.91 | 66.91 | 66.13 | 333,600 | 41,400 | 27.4 | |
20/04/2021 |
66.91
|
688,900 | 66.63 | 67.34 | 65.92 | 594,594 | 745,794 | -14.3 | |
19/04/2021 |
66.63
|
1,391,000 | 64.43 | 66.98 | 64.93 | 0 | 299,900 | -28.0 | |
16/04/2021 |
64.43
|
709,200 | 65.21 | 66.20 | 62.31 | 370,300 | 618,900 | -22.8 | |
15/04/2021 |
65.21
|
735,800 | 64.86 | 67.20 | 64.86 | 41,100 | 6,500 | 3.2 | |
14/04/2021 |
64.86
|
490,700 | 64.29 | 64.86 | 63.09 | 158,600 | 158,600 | 0 | |
13/04/2021 |
64.29
|
539,000 | 65.07 | 65.35 | 63.79 | 305,700 | 409,000 | -9.4 | |
12/04/2021 |
65.07
|
669,100 | 64.01 | 65.57 | 64.15 | 66,700 | 118,000 | -4.7 | |
09/04/2021 |
64.01
|
671,200 | 62.73 | 64.15 | 62.38 | 220,000 | 220,000 | 0 | |
08/04/2021 |
62.73
|
390,800 | 62.73 | 62.73 | 61.67 | 0 | 0 | 0 | |
07/04/2021 |
62.73
|
385,300 | 63.09 | 63.09 | 62.23 | 100 | 25,800 | -2.3 | |
06/04/2021 |
63.09
|
488,400 | 62.94 | 63.44 | 62.66 | 500,000 | 489,300 | 1.0 | |
05/04/2021 |
62.94
|
511,800 | 62.87 | 63.44 | 62.73 | 300 | 0 | 0.0 | |
02/04/2021 |
62.87
|
1,072,800 | 60.60 | 63.58 | 60.96 | 3,900 | 100 | 0.3 | |
01/04/2021 |
60.60
|
532,400 | 59.90 | 60.89 | 59.54 | 0 | 0 | 0 | |
31/03/2021 |
59.90
|
224,300 | 59.90 | 59.90 | 59.40 | 150,000 | 150,100 | -0.0 | |
30/03/2021 |
59.90
|
432,800 | 60.25 | 61.67 | 56.07 | 219,100 | 162,800 | 4.9 | |
29/03/2021 |
60.25
|
457,100 | 60.18 | 60.60 | 59.75 | 1,500 | 1,000 | 0.0 | |
26/03/2021 |
60.18
|
363,400 | 60.25 | 60.39 | 56.71 | 0 | 0 | 0 | |
25/03/2021 |
60.25
|
447,600 | 59.61 | 60.68 | 59.40 | 37,000 | 37,000 | 0 | |
24/03/2021 |
59.61
|
654,300 | 59.68 | 61.31 | 59.33 | 218,200 | 272,800 | -4.7 | |
23/03/2021 |
59.68
|
223,900 | 59.68 | 60.25 | 59.19 | 0 | 0 | 0 | |
22/03/2021 |
59.68
|
357,800 | 59.97 | 60.04 | 59.47 | 7,400 | 0 | 0.6 | |
19/03/2021 |
59.97
|
347,500 | 60.18 | 60.18 | 59.54 | 0 | 26,200 | -2.2 | |
18/03/2021 |
60.18
|
335,000 | 59.26 | 60.18 | 59.26 | 100,000 | 116,000 | -1.3 | |
17/03/2021 |
59.26
|
221,900 | 59.19 | 59.47 | 59.04 | 124,100 | 144,000 | -1.7 | |
16/03/2021 |
59.19
|
259,300 | 59.61 | 59.61 | 58.97 | 64,900 | 64,900 | 0 | |
15/03/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
15/03/2021 |
59.61
|
513,900 | 58.69 | 59.90 | 59.33 | 257,000 | 180,000 | 6.5 | |
12/03/2021 |
58.69
|
196,400 | 58.97 | 59.32 | 58.69 | 400,100 | 400,100 | 0 | |
11/03/2021 |
58.97
|
232,300 | 58.69 | 59.32 | 58.69 | 205,300 | 200,000 | 0.4 | |
10/03/2021 |
58.69
|
291,600 | 58.62 | 59.11 | 58.27 | 20,000 | 97,000 | -6.4 | |
09/03/2021 |
58.62
|
287,000 | 58.69 | 58.69 | 58.06 | 42,700 | 38,000 | 0.4 | |
08/03/2021 |
58.69
|
352,200 | 58.83 | 58.97 | 58.27 | 220,700 | 234,000 | -1.1 | |
05/03/2021 |
58.83
|
290,000 | 58.83 | 58.97 | 57.92 | 107,300 | 107,300 | 0 | |
04/03/2021 |
58.83
|
371,100 | 59.39 | 60.38 | 58.27 | 386,900 | 351,000 | 3.1 | |
03/03/2021 |
59.39
|
526,100 | 58.97 | 59.81 | 59.25 | 481,300 | 437,500 | 3.7 | |
02/03/2021 |
58.97
|
317,600 | 59.46 | 59.67 | 58.83 | 264,900 | 264,900 | 0 | |
01/03/2021 |
59.46
|
482,000 | 59.60 | 60.38 | 59.04 | 11,700 | 69,300 | -4.8 | |
26/02/2021 |
59.60
|
579,400 | 58.97 | 59.74 | 58.62 | 87,900 | 70,200 | 1.5 | |
25/02/2021 |
58.97
|
427,100 | 58.13 | 58.97 | 58.13 | 356,400 | 284,900 | 6.0 | |
24/02/2021 |
58.13
|
562,400 | 58.62 | 59.25 | 57.71 | 777,100 | 788,800 | -1.0 | |
23/02/2021 |
58.62
|
1,045,500 | 59.74 | 59.74 | 58.34 | 0 | 183,400 | -15.4 | |
22/02/2021 |
59.74
|
665,700 | 61.01 | 61.01 | 59.53 | 233,000 | 316,600 | -7.2 | |
19/02/2021 |
61.01
|
459,900 | 61.43 | 61.43 | 60.38 | 0 | 0 | 0 | |
18/02/2021 |
61.43
|
869,200 | 60.73 | 61.43 | 60.09 | 5,720 | 5,500 | 0.2 | |
17/02/2021 |
60.73
|
837,600 | 58.69 | 61.08 | 58.69 | 0 | 0 | 0 | |
09/02/2021 |
58.69
|
522,600 | 56.80 | 58.83 | 56.16 | 40,000 | 0 | 3.3 |