| 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) |
5 | 5.68% | 1,955,100 | -79,762 | -7.1 |
84.40
97
93
|
|
2 tháng
(2024-07-18) |
8 | 9.41% | 4,104,300 | -256,571 | -21.9 |
79.50
97
93
|
|
3 tháng
(2024-06-18) |
30.05 | 47.75% | 6,638,700 | -263,351 | -22.4 |
62.95
97
93
|
|
6 tháng
(2024-03-20) |
31.67 | 51.64% | 8,501,700 | -185,376 | -17.1 |
57.92
97
93
|
|
12 tháng
(2023-09-22) |
34.25 | 58.30% | 11,258,300 | -194,239 | -17.7 |
49.21
97
93
|
|
24 tháng
(2022-09-27) |
41.16 | 79.41% | 14,013,100 | -449,600 | -33.4 |
38.94
97
93
|
|
36 tháng
(2021-10-04) |
32.84 | 54.60% | 15,793,200 | -537,688 | -43.0 |
38.94
97
93
|
|
60 tháng
(2019-10-14) |
62.73 | 207.24% | 47,132,480 | 679,812 | 25.8 |
25.71
97
93
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
93
|
145,000 | 93.20 | 94 | 92 | 3,000 | 20,000 | 0 | |
| 13/09/2024 |
94
|
68,000 | 94 | 94 | 92.60 | 2,900 | 1,800 | 0.1 | |
| 12/09/2024 |
94
|
56,700 | 93.90 | 95 | 92.80 | 3,700 | 7,600 | -0.4 | |
| 11/09/2024 |
93.10
|
87,000 | 92 | 94.40 | 92 | 21,600 | 4,000 | 1.6 | |
| 10/09/2024 |
93
|
150,100 | 96.20 | 96.80 | 92.70 | 28,600 | 31,800 | -0.3 | |
| 09/09/2024 |
96.20
|
167,000 | 97.50 | 99.40 | 96 | 7,300 | 37,460 | -3.0 | |
| 06/09/2024 |
97
|
197,500 | 93.50 | 97 | 92 | 29,000 | 3,900 | 2.4 | |
| 05/09/2024 |
91.30
|
81,100 | 94.10 | 95 | 91.30 | 8,700 | 6,800 | 0.2 | |
| 04/09/2024 |
93.90
|
342,000 | 88.60 | 93.90 | 87.90 | 43,000 | 71,400 | -2.6 | |
| 30/08/2024 |
87.80
|
105,400 | 85.60 | 88.70 | 85 | 11,100 | 0 | 1.0 | |
| 29/08/2024 |
85.60
|
46,400 | 84.40 | 85.90 | 84 | 1,400 | 0 | 0.1 | |
| 28/08/2024 |
84.40
|
42,400 | 84.10 | 85 | 84 | 0 | 1,400 | -0.1 | |
| 27/08/2024 |
84.80
|
27,800 | 84.10 | 85 | 83.50 | 400 | 1,400 | -0.1 | |
| 26/08/2024 |
85
|
42,500 | 85.40 | 85.40 | 84.10 | 0 | 900 | -0.1 | |
| 23/08/2024 |
85.40
|
43,100 | 86.20 | 86.20 | 84.60 | 0 | 3,300 | -0.3 | |
| 22/08/2024 |
86.20
|
77,700 | 86.10 | 86.70 | 85 | 2,300 | 5,507 | -0.3 | |
| 21/08/2024 |
86.30
|
92,400 | 88.20 | 88.20 | 86.20 | 1,300 | 25,403 | -2.1 | |
| 20/08/2024 |
88.30
|
107,000 | 86.60 | 89.40 | 86.60 | 200 | 23,000 | -2.0 | |
| 19/08/2024 |
88
|
76,000 | 87 | 88.90 | 86.70 | 3,100 | 18,692 | -1.4 | |
| 16/08/2024 |
87
|
109,500 | 86 | 87.90 | 85 | 25,000 | 1,324 | 2.0 | |
| 15/08/2024 |
84.70
|
63,800 | 84.50 | 86 | 84.50 | 5,300 | 0 | 0.5 | |
| 14/08/2024 |
84.90
|
68,600 | 85.50 | 86.20 | 84 | 1,800 | 900 | 0.1 | |
| 13/08/2024 |
84
|
39,800 | 84.40 | 84.50 | 83 | 0 | 4,900 | -0.4 | |
| 12/08/2024 |
84.30
|
71,900 | 82.60 | 86.50 | 82.60 | 6,000 | 35,220 | -2.5 | |
| 09/08/2024 |
82.20
|
42,400 | 82 | 82.80 | 81.60 | 0 | 8,000 | -0.7 | |
| 08/08/2024 |
82.50
|
50,800 | 83 | 83 | 81.10 | 100 | 13,200 | -1.1 | |
| 07/08/2024 |
82.80
|
53,500 | 82.80 | 83.90 | 82.20 | 6,300 | 11,200 | -0.4 | |
| 06/08/2024 |
82.20
|
36,600 | 81.80 | 82.40 | 80.30 | 9,200 | 200 | 0.7 | |
| 05/08/2024 |
80.90
|
111,500 | 80 | 83 | 79.80 | 2,900 | 12,300 | -0.8 | |
| 02/08/2024 |
81.50
|
221,100 | 79 | 84 | 79 | 22,200 | 42,100 | -1.7 | |
| 01/08/2024 |
79.50
|
149,300 | 81.90 | 83.30 | 78.60 | 2,700 | 20,800 | -1.5 | |
| 31/07/2024 |
81.90
|
71,500 | 83.90 | 83.90 | 81.50 | 1,200 | 23,700 | -1.9 | |
| 30/07/2024 |
83
|
56,100 | 87 | 87 | 83 | 2,800 | 3,600 | -0.1 | |
| 29/07/2024 |
86
|
67,800 | 85.60 | 89.80 | 85.60 | 3,800 | 6,561 | -0.2 | |
| 26/07/2024 |
85.30
|
226,800 | 83 | 85.30 | 81.50 | 41,300 | 124,440 | -7.0 | |
| 25/07/2024 |
81.10
|
44,900 | 82 | 82 | 81 | 600 | 7,006 | -0.5 | |
| 24/07/2024 |
82.10
|
81,100 | 82 | 83.30 | 81.30 | 4,601 | 2,300 | 0.2 | |
| 23/07/2024 |
82.20
|
83,300 | 79.20 | 84 | 79.20 | 3,600 | 2,700 | 0.1 | |
| 22/07/2024 |
81
|
203,100 | 79.20 | 82 | 77 | 11,541 | 7,300 | 0.3 | |
| 19/07/2024 |
81.40
|
163,800 | 84.90 | 85 | 80 | 900 | 900 | -0.0 | |
| 18/07/2024 |
85
|
132,000 | 85 | 86.80 | 83 | 4,300 | 4,300 | -0.0 | |
| 17/07/2024 |
86.90
|
394,000 | 99.90 | 99.90 | 86.90 | 1,600 | 7,400 | -0.6 | |
| 16/07/2024 |
93.40
|
82,200 | 88.70 | 93.40 | 88.70 | 800 | 2,000 | -0.1 | |
| 15/07/2024 |
87.30
|
291,500 | 81.40 | 87.30 | 80.60 | 6,800 | 600 | 0.5 | |
| 12/07/2024 |
81.60
|
160,000 | 79.60 | 83 | 79.10 | 1,300 | 4,806 | -0.3 | |
| 11/07/2024: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 11/07/2024 |
78.20
|
207,000 | 73.30 | 78.30 | 73.30 | 0 | 0 | 0 | |
| 10/07/2024 |
73.18
|
114,200 | 73.00 | 73.63 | 71.84 | 1,600 | 1,400 | 0.0 | |
| 09/07/2024 |
72.37
|
234,200 | 68.96 | 72.37 | 68.42 | 6 | 100 | -0.0 | |
| 08/07/2024 |
68.87
|
113,700 | 67.79 | 69.14 | 67.79 | 8,600 | 1,800 | 0.5 | |
| 05/07/2024 |
67.35
|
47,600 | 67.44 | 67.79 | 67.17 | 1,000 | 400 | 0.0 | |
| 04/07/2024 |
67.44
|
22,500 | 68.06 | 68.06 | 67.08 | 2,300 | 400 | 0.1 | |
| 03/07/2024 |
67.44
|
15,800 | 67.35 | 67.79 | 67.17 | 0 | 0 | 0 | |
| 02/07/2024 |
67.44
|
61,400 | 67.08 | 67.53 | 66.90 | 1,000 | 2,400 | -0.1 | |
| 01/07/2024 |
66.99
|
79,200 | 68.24 | 68.24 | 66.45 | 8,600 | 1,800 | 0.5 | |
| 28/06/2024 |
67.61
|
153,100 | 67.35 | 68.60 | 66.90 | 200 | 5 | 0.0 | |
| 27/06/2024 |
67.35
|
35,500 | 67.70 | 68.15 | 67.26 | 0 | 200 | -0.0 | |
| 26/06/2024 |
67.70
|
99,900 | 67.35 | 67.70 | 66.99 | 1,200 | 1,200 | 0.0 | |
| 25/06/2024 |
66.63
|
76,500 | 66.36 | 67.35 | 65.55 | 100 | 600 | -0.0 | |
| 24/06/2024 |
65.55
|
89,600 | 65.46 | 66.45 | 65.37 | 1,600 | 1,000 | 0.0 | |
| 21/06/2024 |
65.55
|
42,300 | 65.64 | 67.70 | 65.55 | 1,400 | 700 | 0.1 | |
| 20/06/2024 |
66.81
|
122,300 | 65.46 | 66.81 | 64.65 | 2,300 | 300 | 0.1 | |
| 19/06/2024 |
64.56
|
80,500 | 63.04 | 64.56 | 63.04 | 1,900 | 21,900 | -1.4 | |
| 18/06/2024 |
62.95
|
11,400 | 62.86 | 63.30 | 62.86 | 0 | 75 | -0.0 | |
| 17/06/2024 |
62.86
|
22,800 | 63.21 | 63.66 | 62.50 | 0 | 0 | 0 | |
| 14/06/2024 |
63.21
|
15,800 | 64.38 | 64.38 | 63.21 | 700 | 0 | 0.0 | |
| 13/06/2024 |
64.29
|
65,200 | 63.57 | 64.65 | 62.95 | 0 | 0 | 0 | |
| 12/06/2024 |
63.48
|
33,900 | 63.48 | 63.57 | 63.39 | 0 | 2,642 | -0.2 | |
| 11/06/2024 |
63.48
|
86,700 | 62.77 | 64.38 | 62.32 | 24,900 | 300 | 1.7 | |
| 10/06/2024 |
62.59
|
38,900 | 61.78 | 62.86 | 60.61 | 7,500 | 16,782 | -0.6 | |
| 07/06/2024 |
61.78
|
5,700 | 62.14 | 62.23 | 61.78 | 1,100 | 0 | 0.1 | |
| 06/06/2024 |
62.23
|
56,600 | 61.33 | 62.41 | 61.33 | 12,300 | 20 | 0.9 | |
| 05/06/2024 |
61.42
|
11,900 | 61.78 | 61.87 | 61.06 | 700 | 1,600 | -0.1 | |
| 04/06/2024 |
61.87
|
8,800 | 61.87 | 61.96 | 61.60 | 700 | 300 | 0.0 | |
| 03/06/2024 |
61.87
|
23,900 | 61.15 | 61.96 | 61.15 | 500 | 100 | 0.0 | |
| 31/05/2024 |
61.15
|
4,300 | 61.06 | 61.15 | 60.88 | 0 | 0 | 0 | |
| 30/05/2024 |
61.06
|
12,200 | 61.06 | 61.15 | 60.70 | 700 | 0 | 0.0 | |
| 29/05/2024 |
61.42
|
27,600 | 60.70 | 61.42 | 60.61 | 0 | 0 | 0 | |
| 28/05/2024 |
60.70
|
9,400 | 62.68 | 62.68 | 60.16 | 0 | 162 | -0.0 | |
| 27/05/2024 |
60.70
|
14,300 | 60.61 | 61.06 | 59.71 | 900 | 3,600 | -0.2 | |
| 24/05/2024 |
60.61
|
30,000 | 62.05 | 62.05 | 60.16 | 600 | 500 | 0.0 | |
| 23/05/2024 |
62.68
|
63,800 | 59.80 | 62.86 | 59.44 | 100 | 3,500 | -0.2 | |
| 22/05/2024 |
59.53
|
4,800 | 59.80 | 59.80 | 59.08 | 600 | 0 | 0.0 | |
| 21/05/2024 |
59.80
|
24,700 | 59.35 | 59.80 | 59.17 | 300 | 100 | 0.0 | |
| 20/05/2024 |
59.62
|
8,500 | 59.80 | 60.07 | 59.62 | 600 | 800 | -0.0 | |
| 17/05/2024 |
59.80
|
7,700 | 60.16 | 60.16 | 59.80 | 0 | 100 | -0.0 | |
| 16/05/2024 |
60.16
|
22,200 | 59.53 | 60.16 | 59.53 | 0 | 0 | 0 | |
| 15/05/2024 |
59.53
|
34,600 | 59.08 | 59.71 | 58.90 | 4,100 | 1,400 | 0.2 | |
| 14/05/2024 |
59.08
|
15,300 | 59.71 | 59.71 | 58.55 | 0 | 820 | -0.1 | |
| 13/05/2024 |
59.71
|
25,400 | 59.98 | 60.34 | 59.26 | 4,100 | 1,100 | 0.2 | |
| 10/05/2024 |
59.71
|
14,100 | 59.98 | 59.98 | 59.26 | 0 | 1,000 | -0.1 | |
| 09/05/2024 |
59.98
|
10,700 | 59.71 | 60.07 | 59.62 | 0 | 300 | -0.0 | |
| 08/05/2024 |
59.80
|
12,100 | 59.80 | 60.07 | 59.35 | 0 | 900 | -0.1 | |
| 07/05/2024 |
59.80
|
19,400 | 58.73 | 60.16 | 58.73 | 5,101 | 100 | 0.3 | |
| 06/05/2024 |
58.55
|
29,500 | 58.46 | 59.17 | 58.46 | 9,300 | 0 | 0.6 | |
| 03/05/2024 |
58.46
|
12,600 | 58.37 | 58.82 | 58.19 | 300 | 0 | 0.0 | |
| 02/05/2024 |
58.46
|
19,100 | 57.92 | 58.46 | 57.92 | 300 | 2,800 | -0.2 | |
| 26/04/2024 |
57.92
|
24,200 | 58.46 | 58.46 | 57.83 | 200 | 300 | -0.0 | |
| 25/04/2024 |
58.46
|
34,900 | 58.82 | 58.82 | 57.92 | 500 | 500 | 0 | |
| 24/04/2024 |
58.73
|
54,700 | 57.65 | 60.16 | 57.56 | 5,100 | 600 | 0.3 | |
| 23/04/2024 |
58.28
|
49,800 | 58.90 | 58.90 | 57.74 | 10,000 | 300 | 0.6 | |