| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-2.10 | -2.77% | 147,000 | 41,810 | 3.1 |
73.10
75.90
73.80
|
|
2 tháng
(2024-07-18) |
-2.20 | -2.89% | 276,100 | 12,260 | 0.9 |
73.10
76
73.80
|
|
3 tháng
(2024-06-18) |
-2.24 | -2.94% | 610,300 | -8,340 | -0.7 |
73.10
77.64
73.80
|
|
6 tháng
(2024-03-20) |
3.15 | 4.45% | 1,360,100 | -82,069 | -6.1 |
68.10
77.64
73.80
|
|
12 tháng
(2023-09-22) |
16.49 | 28.77% | 3,809,100 | 50,031 | 3.2 |
53.59
77.64
73.80
|
|
24 tháng
(2022-09-27) |
31.73 | 75.43% | 10,195,900 | 778,862 | 49.1 |
34.31
77.64
73.80
|
|
36 tháng
(2021-10-04) |
31.88 | 76.05% | 18,778,000 | 824,402 | 53.4 |
34.31
77.64
73.80
|
|
60 tháng
(2019-10-14) |
47.56 | 181.20% | 40,712,380 | 307,872 | 26.5 |
18.12
77.64
73.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
73.80
|
1,200 | 74.70 | 74.70 | 73.80 | 0 | 300 | 0 | |
| 13/09/2024 |
73.80
|
900 | 73.50 | 75 | 73.50 | 0 | 0 | 0 | |
| 12/09/2024 |
73.50
|
2,700 | 73.50 | 75.80 | 73.10 | 500 | 0 | 0.0 | |
| 11/09/2024 |
73.30
|
7,500 | 73.10 | 73.30 | 73.10 | 4,200 | 0 | 0.3 | |
| 10/09/2024 |
73.10
|
9,300 | 74 | 74 | 73.10 | 5,000 | 0 | 0.4 | |
| 09/09/2024 |
73.90
|
10,000 | 73.90 | 73.90 | 73.80 | 3,900 | 1,000 | 0.2 | |
| 06/09/2024 |
73.80
|
2,100 | 74 | 74 | 73.80 | 1,000 | 0 | 0.1 | |
| 05/09/2024 |
73.90
|
9,400 | 74 | 74 | 73.90 | 4,300 | 0 | 0.3 | |
| 04/09/2024 |
74
|
30,500 | 74.10 | 74.20 | 73.90 | 14,000 | 0 | 1.0 | |
| 30/08/2024 |
74.70
|
5,000 | 74.30 | 74.90 | 74.20 | 600 | 0 | 0.0 | |
| 29/08/2024 |
74.90
|
8,500 | 75 | 75.40 | 74.50 | 4,000 | 100 | 0.3 | |
| 28/08/2024 |
74.90
|
1,700 | 75 | 75 | 74.50 | 0 | 0 | 0 | |
| 27/08/2024 |
75
|
600 | 75.30 | 75.40 | 75 | 0 | 90 | -0.0 | |
| 26/08/2024 |
75.30
|
7,400 | 75.40 | 75.90 | 75.30 | 3,200 | 1,200 | 0.2 | |
| 23/08/2024 |
75.30
|
2,300 | 75.30 | 75.40 | 74.50 | 0 | 0 | 0 | |
| 22/08/2024 |
75.20
|
12,800 | 75 | 75.40 | 74.30 | 3,400 | 100 | 0.2 | |
| 21/08/2024 |
75
|
13,200 | 75.10 | 75.40 | 74.50 | 0 | 0 | 0 | |
| 20/08/2024 |
75
|
8,400 | 75.30 | 75.80 | 74.70 | 100 | 0 | 0.0 | |
| 19/08/2024 |
75.90
|
13,500 | 76 | 76 | 75 | 100 | 0 | 0.0 | |
| 16/08/2024 |
75.80
|
2,800 | 75.80 | 75.80 | 75.60 | 0 | 0 | 0 | |
| 15/08/2024 |
75.80
|
300 | 75.80 | 75.80 | 75.80 | 0 | 0 | 0 | |
| 14/08/2024 |
75.80
|
1,800 | 75 | 75.80 | 74.80 | 0 | 100 | -0.0 | |
| 13/08/2024 |
74.80
|
600 | 74.60 | 75.90 | 74.60 | 0 | 0 | 0 | |
| 12/08/2024 |
74.70
|
1,700 | 75.50 | 75.50 | 74.60 | 100 | 0 | 0.0 | |
| 09/08/2024 |
75.50
|
800 | 76.60 | 76.60 | 75.50 | 0 | 500 | -0.0 | |
| 08/08/2024 |
75.40
|
1,700 | 74.50 | 75.50 | 74.50 | 0 | 0 | 0 | |
| 07/08/2024 |
74.40
|
1,300 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 | |
| 06/08/2024 |
74.40
|
14,900 | 73.60 | 74.50 | 73.50 | 400 | 100 | 0.0 | |
| 05/08/2024 |
73.50
|
5,700 | 74.60 | 75 | 73.50 | 300 | 200 | 0.0 | |
| 02/08/2024 |
74.20
|
3,700 | 72 | 75.90 | 72 | 100 | 100 | -0 | |
| 01/08/2024 |
74.60
|
2,100 | 74.10 | 75.30 | 74.10 | 0 | 0 | 0 | |
| 31/07/2024 |
75.80
|
900 | 75.80 | 75.80 | 75.80 | 0 | 0 | 0 | |
| 30/07/2024 |
75.80
|
4,500 | 74.80 | 76 | 74.20 | 0 | 1,200 | -0.1 | |
| 29/07/2024 |
74.70
|
3,600 | 76 | 76.30 | 74.70 | 0 | 0 | 0 | |
| 26/07/2024 |
74.60
|
2,700 | 73.30 | 74.60 | 73.30 | 100 | 0 | 0.0 | |
| 25/07/2024 |
73.30
|
3,100 | 73.10 | 73.80 | 73.10 | 100 | 0 | 0.0 | |
| 24/07/2024 |
74
|
14,000 | 73.10 | 74 | 73 | 0 | 4,750 | -0.3 | |
| 23/07/2024 |
73.10
|
36,100 | 74.60 | 75.10 | 73 | 1,400 | 25,000 | -1.8 | |
| 22/07/2024 |
75.40
|
5,200 | 75.10 | 76 | 75.10 | 0 | 300 | -0.0 | |
| 19/07/2024 |
75.40
|
12,800 | 75.10 | 77.50 | 75.10 | 600 | 300 | 0.0 | |
| 18/07/2024 |
76
|
8,800 | 77.40 | 77.40 | 75.90 | 0 | 100 | -0.0 | |
| 17/07/2024 |
76.60
|
19,600 | 76.50 | 77 | 76.30 | 0 | 0 | 0 | |
| 16/07/2024 |
76.30
|
11,600 | 76.40 | 77 | 76 | 3,200 | 100 | 0.2 | |
| 15/07/2024 |
75.90
|
2,900 | 77 | 77 | 75.70 | 100 | 0 | 0.0 | |
| 12/07/2024 |
75.70
|
5,500 | 75.90 | 76.30 | 75.70 | 0 | 0 | 0 | |
| 11/07/2024 |
75.80
|
5,300 | 77 | 77 | 75.70 | 0 | 0 | 0 | |
| 10/07/2024 |
75.60
|
12,500 | 75.40 | 76.40 | 75.40 | 0 | 0 | 0 | |
| 09/07/2024 |
76
|
12,400 | 76.30 | 76.50 | 75.50 | 500 | 1,000 | -0.0 | |
| 08/07/2024 |
76.30
|
4,800 | 75.40 | 77 | 75.40 | 0 | 0 | 0 | |
| 05/07/2024 |
75.30
|
4,200 | 76.10 | 76.20 | 75.30 | 100 | 0 | 0.0 | |
| 04/07/2024 |
76.20
|
5,000 | 76.30 | 76.30 | 75.70 | 400 | 400 | -0.0 | |
| 03/07/2024 |
75.90
|
4,500 | 76.30 | 76.30 | 75.80 | 0 | 0 | 0 | |
| 02/07/2024 |
75.40
|
10,800 | 75.90 | 75.90 | 75.10 | 0 | 5,000 | -0.4 | |
| 01/07/2024 |
75
|
14,800 | 76.20 | 77 | 74.10 | 0 | 4,700 | -0.4 | |
| 28/06/2024 |
76.10
|
5,100 | 76.70 | 77.60 | 76.10 | 0 | 0 | 0 | |
| 27/06/2024: Cổ tức tiền mặt tỉ lệ: 45% | |||||||||
| 27/06/2024 |
76.60
|
22,300 | 78.80 | 78.80 | 76 | 900 | 0 | 0.1 | |
| 26/06/2024 |
76.70
|
30,700 | 77.55 | 77.74 | 75.57 | 800 | 200 | 0.0 | |
| 25/06/2024 |
77.08
|
17,300 | 77.27 | 77.27 | 76.79 | 0 | 100 | -0.0 | |
| 24/06/2024 |
77.27
|
33,400 | 77.64 | 77.64 | 77.27 | 0 | 0 | 0 | |
| 21/06/2024 |
77.64
|
28,600 | 76.42 | 78.02 | 76.42 | 800 | 800 | -0.0 | |
| 20/06/2024 |
76.04
|
18,500 | 76.79 | 77.27 | 75.57 | 200 | 5,100 | -0.4 | |
| 19/06/2024 |
76.32
|
33,300 | 76.70 | 76.89 | 76.32 | 200 | 0 | 0.0 | |
| 18/06/2024 |
76.04
|
31,100 | 73.87 | 76.51 | 73.87 | 800 | 11,200 | -0.8 | |
| 17/06/2024 |
72.92
|
13,400 | 72.64 | 73.21 | 72.64 | 300 | 0 | 0.0 | |
| 14/06/2024 |
72.26
|
9,800 | 72.64 | 72.73 | 72.26 | 0 | 0 | 0 | |
| 13/06/2024 |
72.73
|
14,600 | 73.58 | 73.87 | 71.41 | 0 | 0 | 0 | |
| 12/06/2024 |
73.21
|
15,600 | 72.92 | 73.21 | 72.92 | 50 | 0 | 0.0 | |
| 11/06/2024 |
72.92
|
13,300 | 75.47 | 75.47 | 72.73 | 1,400 | 600 | 0.1 | |
| 10/06/2024 |
74.24
|
33,100 | 71.98 | 74.34 | 71.79 | 0 | 600 | -0.0 | |
| 07/06/2024 |
71.79
|
6,300 | 71.79 | 71.79 | 71.60 | 400 | 0 | 0.0 | |
| 06/06/2024 |
71.79
|
15,600 | 71.60 | 73.11 | 71.60 | 0 | 0 | 0 | |
| 05/06/2024 |
71.69
|
13,800 | 71.79 | 71.88 | 71.69 | 0 | 6,020 | -0.5 | |
| 04/06/2024 |
71.88
|
9,700 | 71.79 | 72.26 | 71.41 | 0 | 0 | 0 | |
| 03/06/2024 |
71.79
|
5,200 | 71.79 | 71.98 | 71.79 | 400 | 0 | 0.0 | |
| 31/05/2024 |
71.79
|
5,100 | 70.84 | 71.79 | 70.84 | 0 | 0 | 0 | |
| 30/05/2024 |
70.84
|
39,900 | 71.98 | 71.98 | 70.84 | 0 | 20,000 | -1.5 | |
| 29/05/2024 |
71.98
|
4,100 | 71.88 | 72.07 | 71.79 | 0 | 0 | 0 | |
| 28/05/2024 |
71.88
|
33,900 | 71.41 | 71.88 | 71.13 | 0 | 2,230 | -0.2 | |
| 27/05/2024 |
71.88
|
8,100 | 71.03 | 71.88 | 71.03 | 1,000 | 100 | 0.1 | |
| 24/05/2024 |
71.03
|
17,600 | 71.13 | 71.32 | 70.84 | 0 | 0 | 0 | |
| 23/05/2024 |
71.32
|
1,300 | 71.69 | 71.69 | 71.13 | 100 | 100 | 0 | |
| 22/05/2024 |
71.03
|
9,800 | 71.79 | 71.79 | 70.94 | 0 | 0 | 0 | |
| 21/05/2024 |
71.79
|
5,100 | 72.07 | 72.17 | 71.32 | 0 | 100 | -0.0 | |
| 20/05/2024 |
71.32
|
7,400 | 71.32 | 72.54 | 71.32 | 1 | 1,200 | -0.1 | |
| 17/05/2024 |
71.79
|
6,700 | 71.79 | 71.79 | 71.69 | 0 | 0 | 0 | |
| 16/05/2024 |
71.79
|
9,900 | 71.79 | 71.79 | 70.65 | 0 | 0 | 0 | |
| 15/05/2024 |
71.79
|
10,700 | 71.79 | 72.45 | 71.79 | 0 | 100 | -0.0 | |
| 14/05/2024 |
71.79
|
7,200 | 72.26 | 72.26 | 71.79 | 0 | 0 | 0 | |
| 13/05/2024 |
72.26
|
10,700 | 72.73 | 72.73 | 70.37 | 300 | 100 | 0.0 | |
| 10/05/2024 |
72.26
|
7,300 | 72.17 | 72.64 | 71.13 | 0 | 1,500 | -0.1 | |
| 09/05/2024 |
72.17
|
11,200 | 69.90 | 72.17 | 69.90 | 700 | 100 | 0.0 | |
| 08/05/2024 |
71.60
|
800 | 70.84 | 71.69 | 70.84 | 0 | 0 | 0 | |
| 07/05/2024 |
70.84
|
16,000 | 72.64 | 72.64 | 70.84 | 700 | 10,110 | -0.7 | |
| 06/05/2024 |
72.17
|
7,800 | 70.75 | 72.17 | 70.75 | 100 | 0 | 0.0 | |
| 03/05/2024 |
70.28
|
3,300 | 69.05 | 70.37 | 69.05 | 0 | 0 | 0 | |
| 02/05/2024 |
69.05
|
6,700 | 68.10 | 69.05 | 68.10 | 0 | 20 | -0.0 | |
| 26/04/2024 |
68.10
|
23,000 | 68.95 | 69.43 | 68.10 | 0 | 21,000 | -1.5 | |
| 25/04/2024 |
69.05
|
4,400 | 69.14 | 69.14 | 68.77 | 0 | 0 | 0 | |
| 24/04/2024 |
69.14
|
16,200 | 68.95 | 69.14 | 68.48 | 0 | 100 | -0.0 | |
| 23/04/2024 |
68.95
|
2,600 | 68.20 | 69.05 | 68.20 | 100 | 0 | 0.0 | |