| 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) |
-4.10 | -6.02% | 2,636,200 | -56,729 | -3.8 |
64
68.10
64
|
|
2 tháng
(2024-07-18) |
-9 | -12.33% | 7,082,900 | -243,778 | -16.9 |
62.20
73
64
|
|
3 tháng
(2024-06-18) |
-17.90 | -21.86% | 15,472,100 | -336,255 | -23.3 |
62.20
82.80
64
|
|
6 tháng
(2024-03-20) |
-3.65 | -5.39% | 32,300,328 | -727,167 | -50.9 |
59.74
82.80
64
|
|
12 tháng
(2023-09-22) |
3.50 | 5.78% | 46,892,089 | -1,576,042 | -101.4 |
47.40
82.80
64
|
|
24 tháng
(2022-09-27) |
5.41 | 9.24% | 76,024,982 | -1,692,775 | -106.0 |
32.05
82.80
64
|
|
36 tháng
(2021-10-04) |
-40.50 | -38.76% | 107,787,170 | -2,730,990 | -200.8 |
32.05
107.78
64
|
|
60 tháng
(2019-10-14) |
1.33 | 2.11% | 263,279,174 | -465,025 | -55.2 |
32.05
107.78
64
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
64
|
140,500 | 65 | 65 | 64 | 400 | 1,700 | -0.1 | |
| 13/09/2024 |
65
|
54,400 | 65.30 | 65.40 | 64.80 | 0 | 700 | -0.0 | |
| 12/09/2024 |
65.30
|
61,600 | 65 | 65.60 | 65 | 700 | 1,700 | -0.1 | |
| 11/09/2024 |
64.90
|
85,600 | 64.70 | 65.40 | 64.50 | 6,100 | 1,700 | 0.3 | |
| 10/09/2024 |
64.80
|
100,400 | 65.50 | 65.90 | 64.70 | 800 | 1,100 | -0.0 | |
| 09/09/2024 |
65.20
|
59,200 | 64.60 | 65.70 | 64.50 | 600 | 0 | 0.0 | |
| 06/09/2024 |
65.20
|
86,300 | 64.60 | 65.40 | 64.60 | 2,600 | 0 | 0.2 | |
| 05/09/2024 |
65.10
|
133,500 | 66.30 | 67 | 64.50 | 3,110 | 9,600 | -0.4 | |
| 04/09/2024 |
66.30
|
144,200 | 67.10 | 67.10 | 65.90 | 100 | 2,500 | -0.2 | |
| 30/08/2024 |
67
|
81,800 | 70 | 70 | 66.60 | 261 | 3,200 | -0.2 | |
| 29/08/2024 |
67
|
53,600 | 67.50 | 67.60 | 66.80 | 200 | 200 | 0 | |
| 28/08/2024 |
67.50
|
147,100 | 67.30 | 67.50 | 66.80 | 14,500 | 800 | 0.9 | |
| 27/08/2024 |
67.20
|
165,200 | 67.60 | 67.80 | 66.40 | 0 | 2,400 | -0.2 | |
| 26/08/2024 |
67.60
|
121,200 | 68.40 | 68.50 | 67.60 | 0 | 3,200 | -0.2 | |
| 23/08/2024 |
67.70
|
106,700 | 68.40 | 68.50 | 67.10 | 1,200 | 3,200 | -0.1 | |
| 22/08/2024 |
68.10
|
277,400 | 67 | 68.70 | 67 | 2,200 | 20,900 | -1.3 | |
| 21/08/2024 |
67
|
336,400 | 68.40 | 68.40 | 66.80 | 1,100 | 25,200 | -1.6 | |
| 20/08/2024 |
67.70
|
270,500 | 68.90 | 68.90 | 65.50 | 2,600 | 14,200 | -0.8 | |
| 19/08/2024 |
68.10
|
210,600 | 67 | 68.50 | 67 | 100 | 1,000 | -0.1 | |
| 16/08/2024 |
67.20
|
441,100 | 64.80 | 67.20 | 63.70 | 55,600 | 2,700 | 3.4 | |
| 15/08/2024 |
63.40
|
185,500 | 65.10 | 65.10 | 63 | 7,400 | 700 | 0.4 | |
| 14/08/2024 |
65
|
88,900 | 66 | 66 | 65 | 900 | 4,400 | -0.2 | |
| 13/08/2024 |
65.10
|
97,300 | 65.70 | 66 | 65 | 2,600 | 10,700 | -0.5 | |
| 12/08/2024 |
65.70
|
148,800 | 65.10 | 66 | 65.10 | 0 | 5,500 | -0.4 | |
| 09/08/2024 |
65
|
172,900 | 64.90 | 65 | 63.60 | 4,900 | 69,900 | -4.2 | |
| 08/08/2024 |
63.90
|
149,000 | 64.50 | 65.60 | 63.60 | 500 | 15,300 | -1.0 | |
| 07/08/2024 |
64.50
|
104,400 | 64 | 64.60 | 63.40 | 1,600 | 3,300 | -0.1 | |
| 06/08/2024 |
63.90
|
254,100 | 62 | 63.90 | 61 | 20,500 | 10,800 | 0.6 | |
| 05/08/2024 |
62.20
|
238,800 | 66 | 66 | 62.20 | 12,700 | 3,000 | 0.6 | |
| 02/08/2024 |
66
|
241,200 | 64 | 66.20 | 63.50 | 34,000 | 30,800 | 0.2 | |
| 01/08/2024 |
64
|
355,400 | 69 | 69.20 | 64 | 13,000 | 7,100 | 0.4 | |
| 31/07/2024 |
67.30
|
219,700 | 69 | 69 | 67.20 | 2,700 | 5,200 | -0.2 | |
| 30/07/2024 |
69
|
113,000 | 69.60 | 69.80 | 68 | 2,500 | 13,100 | -0.7 | |
| 29/07/2024 |
69.60
|
131,400 | 70 | 70.20 | 69.40 | 500 | 57,400 | -4.0 | |
| 26/07/2024 |
69.50
|
134,000 | 68.80 | 70 | 68.80 | 0 | 28,900 | -2.0 | |
| 25/07/2024 |
68.80
|
50,000 | 68.90 | 69.50 | 68.10 | 3,300 | 6,100 | -0.2 | |
| 24/07/2024 |
68.90
|
342,600 | 66.10 | 70 | 65.30 | 35,800 | 21,000 | 0.9 | |
| 23/07/2024 |
67
|
298,400 | 69.30 | 70.50 | 67 | 6,100 | 60,749 | -3.8 | |
| 22/07/2024 |
69.30
|
236,500 | 71.50 | 71.50 | 69.10 | 7,900 | 32,400 | -1.7 | |
| 19/07/2024 |
71
|
179,900 | 73 | 73 | 71 | 600 | 2,000 | -0.1 | |
| 18/07/2024 |
73
|
263,800 | 73 | 73.50 | 71.30 | 5,900 | 15,000 | -0.7 | |
| 17/07/2024 |
73.20
|
377,800 | 75.90 | 75.90 | 69 | 700 | 25,800 | -1.9 | |
| 16/07/2024 |
75.10
|
280,100 | 75 | 76.80 | 74.40 | 200 | 70,900 | -5.3 | |
| 15/07/2024 |
74.70
|
365,300 | 75.50 | 75.50 | 74.10 | 13,100 | 31,000 | -1.3 | |
| 12/07/2024 |
75.40
|
226,700 | 76 | 76.40 | 75.10 | 0 | 8,300 | -0.6 | |
| 11/07/2024 |
76
|
255,700 | 77 | 77.60 | 75.80 | 1,300 | 0 | 0.1 | |
| 10/07/2024 |
76.90
|
339,600 | 78.50 | 78.50 | 76.60 | 17,800 | 17,800 | -0.0 | |
| 09/07/2024 |
78.50
|
353,800 | 76 | 78.50 | 76 | 0 | 10,600 | -0.8 | |
| 08/07/2024 |
76
|
382,400 | 74.30 | 76 | 74.30 | 20,300 | 34,800 | -1.1 | |
| 05/07/2024 |
75.10
|
234,300 | 74.80 | 76.10 | 74.20 | 16,800 | 7,700 | 0.7 | |
| 04/07/2024 |
74.80
|
276,600 | 75 | 76.50 | 74.80 | 0 | 25,300 | -1.9 | |
| 03/07/2024 |
75.40
|
210,700 | 76.10 | 76.10 | 74.60 | 0 | 8,900 | -0.6 | |
| 02/07/2024 |
75.80
|
243,800 | 73.30 | 76.20 | 73.30 | 16,100 | 22,400 | -0.5 | |
| 01/07/2024 |
73.30
|
209,900 | 73.50 | 74.20 | 72.90 | 21,200 | 4,900 | 1.2 | |
| 28/06/2024 |
73.50
|
423,800 | 77.50 | 77.50 | 73.50 | 4,200 | 52,200 | -3.7 | |
| 27/06/2024 |
77.50
|
216,500 | 77.50 | 77.50 | 76 | 13,300 | 2,500 | 0.8 | |
| 26/06/2024 |
77.50
|
380,300 | 77.50 | 77.50 | 75.20 | 55,900 | 5,400 | 3.8 | |
| 25/06/2024 |
77.50
|
326,100 | 69.40 | 78.30 | 69.40 | 47,400 | 20,200 | 2.1 | |
| 24/06/2024 |
77.10
|
829,800 | 82 | 82 | 77 | 29,400 | 93,147 | -5.1 | |
| 21/06/2024 |
82
|
413,300 | 82.80 | 83 | 80.80 | 4,000 | 14,400 | -0.9 | |
| 20/06/2024 |
82.80
|
508,100 | 80.10 | 83.20 | 79.90 | 3,200 | 0 | 0.3 | |
| 19/06/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 19/06/2024 |
80.10
|
430,600 | 82.50 | 83 | 79.80 | 1,800 | 12,030 | -0.8 | |
| 18/06/2024 |
81.90
|
1,104,000 | 78.09 | 82.39 | 78.09 | 122,700 | 13,600 | 9.1 | |
| 17/06/2024 |
78.09
|
395,400 | 78.58 | 79.95 | 77.21 | 100 | 21,500 | -1.7 | |
| 14/06/2024 |
77.21
|
745,100 | 77.21 | 80.53 | 77.12 | 4,000 | 46,200 | -3.4 | |
| 13/06/2024 |
77.41
|
341,500 | 78.87 | 79.07 | 77.31 | 1,100 | 15,100 | -1.1 | |
| 12/06/2024 |
78.87
|
326,200 | 78.87 | 79.75 | 77.70 | 2,500 | 28,600 | -2.1 | |
| 11/06/2024 |
79.07
|
695,400 | 76.43 | 79.85 | 76.04 | 64,600 | 10,900 | 4.3 | |
| 10/06/2024 |
76.43
|
566,100 | 77.12 | 78.68 | 76.14 | 16,100 | 16,500 | -0.0 | |
| 07/06/2024 |
77.12
|
809,800 | 77.12 | 80.83 | 77.02 | 0 | 0 | 0 | |
| 06/06/2024 |
77.12
|
1,278,000 | 71.46 | 78.00 | 71.36 | 46,800 | 23,700 | 1.7 | |
| 05/06/2024 |
71.26
|
898,200 | 69.11 | 73.21 | 68.62 | 11,600 | 10,417 | 0.1 | |
| 04/06/2024 |
69.11
|
264,300 | 69.80 | 69.80 | 68.82 | 1,000 | 2,500 | -0.1 | |
| 03/06/2024 |
69.11
|
343,400 | 67.75 | 69.70 | 67.36 | 17,600 | 1,300 | 1.1 | |
| 31/05/2024 |
67.65
|
140,900 | 67.06 | 68.33 | 66.67 | 9,508 | 6,800 | 0.2 | |
| 30/05/2024 |
66.87
|
270,300 | 67.94 | 67.94 | 66.38 | 0 | 21,716 | -1.5 | |
| 29/05/2024 |
67.94
|
212,700 | 68.82 | 69.80 | 67.55 | 400 | 15,700 | -1.1 | |
| 28/05/2024 |
68.82
|
215,000 | 67.84 | 69.70 | 67.84 | 1,000 | 7,100 | -0.4 | |
| 27/05/2024 |
67.84
|
125,400 | 67.65 | 68.23 | 66.96 | 6,600 | 100 | 0.4 | |
| 24/05/2024 |
67.65
|
436,400 | 70.28 | 70.28 | 66.48 | 25,400 | 10,700 | 1.0 | |
| 23/05/2024 |
70.28
|
199,000 | 62.38 | 70.28 | 62.38 | 9,300 | 5,200 | 0.3 | |
| 22/05/2024 |
69.31
|
212,200 | 69.70 | 70.58 | 68.92 | 2,317 | 14,800 | -0.9 | |
| 21/05/2024 |
69.70
|
442,700 | 70.97 | 70.97 | 68.43 | 10,700 | 16,600 | -0.4 | |
| 20/05/2024 |
70.97
|
332,100 | 71.26 | 72.24 | 70.77 | 3,500 | 30,900 | -2.0 | |
| 17/05/2024 |
71.26
|
711,200 | 68.33 | 71.46 | 68.33 | 13,700 | 122,500 | -7.8 | |
| 16/05/2024 |
68.33
|
349,600 | 68.92 | 70.19 | 67.84 | 10,806 | 57,800 | -3.3 | |
| 15/05/2024 |
68.82
|
512,000 | 65.01 | 70.28 | 64.91 | 36,008 | 12,400 | 1.6 | |
| 14/05/2024 |
64.91
|
178,300 | 65.50 | 65.89 | 64.52 | 20,200 | 24,300 | -0.3 | |
| 13/05/2024 |
65.50
|
278,100 | 67.75 | 67.75 | 65.50 | 6,000 | 38,100 | -2.2 | |
| 10/05/2024 |
67.75
|
268,500 | 67.94 | 68.23 | 67.36 | 0 | 45,100 | -3.1 | |
| 09/05/2024 |
67.36
|
828,000 | 65.40 | 69.21 | 65.01 | 18,500 | 71,400 | -3.7 | |
| 08/05/2024 |
65.40
|
93,200 | 65.31 | 65.40 | 64.52 | 1,700 | 7,200 | -0.4 | |
| 07/05/2024 |
65.31
|
139,200 | 64.33 | 65.79 | 64.33 | 1,200 | 9,000 | -0.5 | |
| 06/05/2024 |
64.43
|
102,400 | 63.35 | 64.43 | 63.35 | 0 | 5,700 | 0 | |
| 03/05/2024 |
63.35
|
120,000 | 61.50 | 65.89 | 61.11 | 4,300 | 9,700 | -0.4 | |
| 02/05/2024 |
61.11
|
38,600 | 61.79 | 61.79 | 60.52 | 400 | 300 | 0.0 | |
| 26/04/2024 |
61.40
|
39,600 | 61.99 | 62.28 | 60.81 | 0 | 2,900 | -0.2 | |
| 25/04/2024 |
61.99
|
32,200 | 62.96 | 62.96 | 61.30 | 0 | 6,100 | -0.4 | |
| 24/04/2024 |
62.38
|
103,800 | 59.55 | 62.38 | 59.55 | 7,300 | 400 | 0.4 | |
| 23/04/2024 |
60.42
|
45,800 | 61.50 | 61.60 | 60.03 | 5,200 | 4,600 | 0.0 | |