| 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) |
-2.90 | -4.20% | 124,288,000 | -561,019 | -30.6 |
66.10
70
66.10
|
|
2 tháng
(2024-07-18) |
1.10 | 1.69% | 321,481,800 | 6,607,206 | 466.5 |
61
70
66.10
|
|
3 tháng
(2024-06-18) |
4.39 | 7.11% | 516,544,500 | -9,871,982 | -595.3 |
61
70
66.10
|
|
6 tháng
(2024-03-20) |
18.48 | 38.80% | 1,175,442,700 | 31,514,825 | 1,563.8 |
47.62
70
66.10
|
|
12 tháng
(2023-09-22) |
14.41 | 27.88% | 2,318,945,200 | -27,284,813 | -894.1 |
34.82
70
66.10
|
|
24 tháng
(2022-09-27) |
0.16 | 0.25% | 3,228,017,400 | -45,494,358 | -1,824.1 |
34.82
70
66.10
|
|
36 tháng
(2021-10-04) |
4.49 | 7.29% | 3,733,661,200 | -37,050,258 | -448.6 |
34.82
78.20
66.10
|
|
60 tháng
(2019-10-14) |
26.20 | 65.67% | 4,236,565,240 | -27,153,379 | 2,336.4 |
18.85
78.20
66.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
66.10
|
5,295,500 | 66.90 | 67 | 66 | 569,566 | 1,186,100 | 0 | |
| 13/09/2024 |
67.20
|
7,126,500 | 67.20 | 67.50 | 66.50 | 809,650 | 2,663,912 | -124.3 | |
| 12/09/2024 |
67.50
|
3,872,500 | 68 | 68 | 67.20 | 442,820 | 1,046,106 | -40.7 | |
| 11/09/2024 |
67.80
|
6,804,000 | 67.80 | 67.90 | 67.10 | 2,886,500 | 3,779,475 | -60.4 | |
| 10/09/2024 |
67.80
|
6,456,200 | 67.50 | 68.70 | 67.50 | 1,813,700 | 1,451,485 | 24.6 | |
| 09/09/2024 |
67.50
|
3,677,000 | 67.70 | 68 | 67.20 | 482,600 | 637,700 | -10.4 | |
| 06/09/2024 |
68
|
8,345,500 | 67.60 | 68 | 66.80 | 876,600 | 924,000 | -2.9 | |
| 05/09/2024 |
67.90
|
8,478,300 | 68.80 | 68.90 | 67.60 | 846,800 | 520,224 | 22.1 | |
| 04/09/2024 |
69.10
|
4,462,400 | 68.70 | 69.70 | 68.20 | 911,700 | 1,272,349 | -24.8 | |
| 30/08/2024 |
69.80
|
5,295,100 | 69.10 | 69.80 | 68.70 | 1,786,500 | 881,900 | 63.5 | |
| 29/08/2024 |
69.10
|
4,226,000 | 68.90 | 69.40 | 68.60 | 1,245,500 | 613,548 | 43.7 | |
| 28/08/2024 |
69.40
|
6,602,000 | 69.70 | 69.70 | 68.70 | 1,946,430 | 2,092,128 | -9.9 | |
| 27/08/2024 |
69.80
|
14,475,100 | 69.40 | 69.80 | 67.80 | 2,463,800 | 1,298,148 | 81.3 | |
| 26/08/2024 |
69.80
|
5,961,000 | 70 | 70.80 | 69.60 | 998,500 | 1,044,200 | -3.4 | |
| 23/08/2024 |
70
|
4,425,700 | 70 | 70.20 | 69.30 | 1,024,700 | 1,176,500 | -10.3 | |
| 22/08/2024 |
70
|
5,281,400 | 69.70 | 70.20 | 69.10 | 2,365,900 | 1,827,437 | 37.7 | |
| 21/08/2024 |
69.80
|
8,947,700 | 69.40 | 70.20 | 68.90 | 1,639,701 | 3,027,770 | -96.4 | |
| 20/08/2024 |
69.50
|
8,137,200 | 69 | 69.50 | 68.30 | 1,857,800 | 436,100 | 98.3 | |
| 19/08/2024 |
69
|
6,418,900 | 69 | 69.70 | 68.60 | 1,108,800 | 1,376,038 | -18.3 | |
| 16/08/2024 |
69
|
18,518,500 | 66 | 69.50 | 65.90 | 3,910,500 | 2,423,132 | 101.6 | |
| 15/08/2024 |
65.90
|
7,146,900 | 66.30 | 66.40 | 65.30 | 1,323,000 | 1,222,653 | 6.7 | |
| 14/08/2024 |
66.60
|
6,293,000 | 66.80 | 67 | 65.80 | 1,348,501 | 1,212,523 | 9.2 | |
| 13/08/2024 |
66.70
|
9,391,000 | 66.80 | 67.20 | 65.50 | 2,446,800 | 1,730,316 | 47.8 | |
| 12/08/2024 |
66.60
|
11,011,200 | 65.90 | 66.80 | 65.60 | 3,134,600 | 985,650 | 142.4 | |
| 09/08/2024 |
65.60
|
17,518,100 | 62.70 | 65.80 | 62.50 | 4,317,650 | 2,062,835 | 144.8 | |
| 08/08/2024 |
62.40
|
5,791,600 | 62 | 62.90 | 61.90 | 674,900 | 1,592,900 | -57.1 | |
| 07/08/2024 |
62.30
|
4,794,900 | 62.30 | 62.50 | 61.50 | 845,500 | 2,160,910 | -81.3 | |
| 06/08/2024 |
62.30
|
6,419,700 | 61.80 | 62.30 | 60.60 | 909,720 | 2,735,000 | -111.8 | |
| 05/08/2024 |
61.60
|
11,577,700 | 61.50 | 62.30 | 60.30 | 725,900 | 2,044,500 | -80.7 | |
| 02/08/2024 |
62.90
|
7,605,200 | 61 | 62.90 | 60.70 | 1,381,106 | 630,470 | 46.7 | |
| 01/08/2024 |
62.10
|
10,605,900 | 63.80 | 63.80 | 61.50 | 3,511,800 | 1,756,300 | 109.8 | |
| 31/07/2024 |
63.80
|
10,333,100 | 63.90 | 64.50 | 63.50 | 6,123,124 | 4,548,700 | 100.6 | |
| 30/07/2024 |
63
|
5,470,300 | 62 | 63.20 | 61.90 | 2,877,575 | 2,404,100 | 29.4 | |
| 29/07/2024 |
62
|
5,340,200 | 61.40 | 62.40 | 61.10 | 458,701 | 896,530 | -27.0 | |
| 26/07/2024 |
61
|
4,384,000 | 60.50 | 61 | 60.40 | 150,600 | 1,264,800 | -67.7 | |
| 25/07/2024 |
61
|
4,903,300 | 60 | 61 | 59.70 | 415,600 | 641,698 | -13.4 | |
| 24/07/2024 |
61.40
|
15,062,500 | 61.60 | 62 | 58.60 | 1,629,516 | 3,112,500 | -89.1 | |
| 23/07/2024 |
62.50
|
9,198,000 | 65 | 65 | 62 | 915,051 | 755,000 | 9.8 | |
| 22/07/2024 |
65.30
|
5,883,400 | 65.20 | 65.40 | 63.80 | 373,500 | 854,600 | -30.8 | |
| 19/07/2024 |
65.60
|
12,007,200 | 65 | 66.30 | 64.70 | 5,018,436 | 2,324,261 | 176.5 | |
| 18/07/2024 |
65
|
7,938,100 | 63.50 | 65 | 63.40 | 4,841,500 | 2,805,977 | 130.6 | |
| 17/07/2024 |
63.50
|
16,982,000 | 64.70 | 64.70 | 62.20 | 4,046,900 | 1,484,900 | 162.8 | |
| 16/07/2024 |
64.10
|
7,680,700 | 64.60 | 65.30 | 64.10 | 509,100 | 2,800,400 | -148.0 | |
| 15/07/2024 |
64.30
|
3,694,800 | 64.90 | 65 | 64.10 | 201,700 | 1,159,367 | -61.7 | |
| 12/07/2024 |
64.80
|
8,736,600 | 64.80 | 65.40 | 64.10 | 742,300 | 2,662,639 | -124.1 | |
| 11/07/2024 |
64.80
|
8,302,000 | 65.40 | 65.70 | 64.60 | 0 | 0 | 0 | |
| 10/07/2024 |
65.20
|
10,907,100 | 66.70 | 66.80 | 65.20 | 1,305,332 | 3,719,846 | -159.3 | |
| 09/07/2024 |
66.80
|
7,977,800 | 67.20 | 67.20 | 66.30 | 1,008,254 | 2,249,890 | -82.8 | |
| 08/07/2024 |
67
|
10,448,700 | 65.60 | 67.40 | 65.60 | 823,400 | 3,600,465 | -184.3 | |
| 05/07/2024 |
65.60
|
7,939,400 | 65.20 | 65.80 | 65 | 1,323,700 | 1,362,526 | -2.3 | |
| 04/07/2024 |
65.10
|
5,861,500 | 65.70 | 66.30 | 64.90 | 431,990 | 1,154,790 | -47.3 | |
| 03/07/2024 |
65.50
|
7,436,000 | 65.90 | 66.40 | 65.10 | 501,600 | 1,826,300 | -86.8 | |
| 02/07/2024 |
66
|
9,245,500 | 65.80 | 66 | 64.70 | 1,781,400 | 2,197,800 | -26.1 | |
| 01/07/2024 |
65.80
|
21,785,800 | 62.60 | 65.80 | 62 | 1,837,500 | 1,882,700 | -2.7 | |
| 28/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 28/06/2024 |
62.40
|
6,187,200 | 63.10 | 63.10 | 61.60 | 1,190,200 | 2,033,100 | -52.5 | |
| 27/06/2024 |
62.90
|
8,297,600 | 61.51 | 63.10 | 61.51 | 2,449,392 | 775,214 | 105.6 | |
| 26/06/2024 |
62.11
|
8,185,600 | 62.01 | 62.70 | 60.82 | 1,302,700 | 3,317,631 | -124.5 | |
| 25/06/2024 |
61.51
|
6,381,000 | 61.51 | 62.21 | 61.11 | 889,300 | 2,965,868 | -128.8 | |
| 24/06/2024 |
61.51
|
11,379,200 | 63.00 | 63.00 | 61.01 | 854,400 | 1,405,171 | -34.3 | |
| 21/06/2024 |
63.00
|
7,135,200 | 62.50 | 64.19 | 61.91 | 811,950 | 1,481,777 | -42.5 | |
| 20/06/2024 |
63.00
|
5,638,200 | 62.70 | 63.00 | 62.01 | 1,304,000 | 1,137,018 | 11.2 | |
| 19/06/2024 |
62.80
|
7,686,100 | 61.41 | 63.20 | 61.11 | 1,710,805 | 735,509 | 61.9 | |
| 18/06/2024 |
61.71
|
7,174,700 | 61.61 | 62.01 | 60.62 | 575,300 | 2,127,500 | -95.4 | |
| 17/06/2024 |
61.51
|
9,503,600 | 62.30 | 62.30 | 60.52 | 1,839,700 | 1,366,500 | 29.4 | |
| 14/06/2024 |
62.50
|
8,119,800 | 63.50 | 63.69 | 62.50 | 1,656,230 | 3,116,905 | -93.1 | |
| 13/06/2024 |
63.50
|
7,862,300 | 63.20 | 63.89 | 62.60 | 0 | 0 | 0 | |
| 12/06/2024 |
62.90
|
5,024,800 | 62.11 | 63.40 | 61.51 | 1,811,546 | 1,705,946 | 6.9 | |
| 11/06/2024 |
61.81
|
6,438,600 | 62.80 | 62.90 | 61.31 | 642,820 | 2,273,748 | -101.6 | |
| 10/06/2024 |
62.50
|
4,849,000 | 61.71 | 62.80 | 61.51 | 908,202 | 620,791 | 18.1 | |
| 07/06/2024 |
61.61
|
4,298,200 | 61.81 | 62.30 | 61.31 | 886,300 | 1,396,343 | -31.7 | |
| 06/06/2024 |
61.41
|
7,071,800 | 61.51 | 62.01 | 61.11 | 8,935,379 | 10,417,478 | -91.7 | |
| 05/06/2024 |
61.51
|
13,778,200 | 62.50 | 62.80 | 61.11 | 1,189,101 | 3,398,275 | -137.7 | |
| 04/06/2024 |
63.30
|
6,569,500 | 63.50 | 63.69 | 62.60 | 1,221,952 | 2,579,996 | -86.3 | |
| 03/06/2024 |
63.50
|
8,257,800 | 63.40 | 63.59 | 62.70 | 911,940 | 2,944,174 | -129.7 | |
| 31/05/2024 |
63.10
|
10,260,200 | 62.30 | 63.89 | 61.91 | 977,902 | 3,021,135 | -129.6 | |
| 30/05/2024 |
62.30
|
14,761,100 | 59.43 | 62.30 | 58.73 | 2,230,500 | 3,413,515 | -68.9 | |
| 29/05/2024 |
60.02
|
6,883,200 | 61.11 | 61.51 | 60.02 | 1,570,925 | 2,300,292 | -44.8 | |
| 28/05/2024 |
61.01
|
9,931,000 | 59.92 | 62.30 | 59.63 | 738,700 | 1,237,302 | -30.7 | |
| 27/05/2024 |
59.53
|
6,367,800 | 59.63 | 60.02 | 58.73 | 1,394,249 | 2,313,897 | -54.7 | |
| 24/05/2024 |
60.02
|
13,646,200 | 60.72 | 61.21 | 58.44 | 1,275,050 | 3,455,857 | -131.9 | |
| 23/05/2024 |
61.51
|
8,859,900 | 60.22 | 61.51 | 59.53 | 3,200,110 | 1,885,925 | 81.3 | |
| 22/05/2024 |
60.52
|
8,945,300 | 60.12 | 61.11 | 59.13 | 2,002,400 | 1,873,201 | 7.7 | |
| 21/05/2024 |
60.02
|
4,730,800 | 60.12 | 60.82 | 59.53 | 465,000 | 494,657 | -1.8 | |
| 20/05/2024 |
59.53
|
9,202,200 | 59.53 | 61.11 | 59.03 | 1,195,664 | 2,943,369 | -105.6 | |
| 17/05/2024 |
59.13
|
8,962,800 | 59.33 | 59.82 | 58.53 | 2,782,260 | 3,759,623 | -58.2 | |
| 16/05/2024 |
59.43
|
12,942,100 | 60.42 | 60.62 | 59.23 | 3,958,580 | 464,962 | 210.9 | |
| 15/05/2024 |
60.32
|
13,069,600 | 60.12 | 61.61 | 59.53 | 5,605,136 | 1,167,105 | 271.9 | |
| 14/05/2024 |
59.63
|
16,222,000 | 58.04 | 60.52 | 57.54 | 5,101,300 | 1,399,756 | 221.7 | |
| 13/05/2024 |
57.84
|
7,241,900 | 58.44 | 58.44 | 57.54 | 3,091,010 | 1,013,595 | 121.8 | |
| 10/05/2024 |
58.44
|
9,750,700 | 58.34 | 58.53 | 56.95 | 2,028,300 | 1,507,432 | 30.7 | |
| 09/05/2024 |
58.44
|
10,475,400 | 58.53 | 58.73 | 57.94 | 3,159,400 | 1,286,800 | 110.2 | |
| 08/05/2024 |
58.63
|
8,126,500 | 58.14 | 58.83 | 57.74 | 2,891,200 | 1,738,688 | 68.0 | |
| 07/05/2024 |
58.83
|
9,460,000 | 58.34 | 59.03 | 57.05 | 2,885,600 | 1,062,700 | 106.8 | |
| 06/05/2024 |
57.84
|
11,257,200 | 55.66 | 58.34 | 55.36 | 2,299,628 | 549,200 | 99.6 | |
| 03/05/2024 |
55.26
|
29,616,700 | 55.26 | 56.75 | 54.57 | 3,410,639 | 1,244,610 | 122.1 | |
| 02/05/2024 |
55.16
|
21,954,900 | 55.56 | 56.35 | 54.27 | 5,637,489 | 1,283,928 | 239.7 | |
| 26/04/2024 |
54.47
|
11,864,700 | 53.08 | 54.57 | 52.58 | 5,777,100 | 742,000 | 274.7 | |
| 25/04/2024 |
53.38
|
19,317,400 | 51.69 | 53.38 | 50.99 | 5,003,200 | 1,048,000 | 210.6 | |
| 24/04/2024 |
51.89
|
11,530,800 | 49.80 | 51.89 | 49.46 | 3,666,400 | 566,400 | 160.4 | |
| 23/04/2024 |
49.41
|
18,043,000 | 48.71 | 49.90 | 48.27 | 6,701,100 | 4,874,100 | 91.2 | |