| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-06-25) |
0.10 | 0.15% | 67,792,000 | 1,069,667 | 73.8 |
65.20
67.60
65.60
|
|
2 tháng
(2024-05-27) |
-0.50 | -0.76% | 159,737,800 | -13,829,678 | -911.1 |
65.20
68.50
65.60
|
|
3 tháng
(2024-04-26) |
0.60 | 0.92% | 221,250,700 | -15,730,746 | -1,036.6 |
65
68.50
65.60
|
|
6 tháng
(2024-01-29) |
-0.54 | -0.82% | 471,265,100 | -68,235,221 | -4,649.0 |
63.50
72.07
65.60
|
|
12 tháng
(2023-07-31) |
-9.33 | -12.45% | 805,551,100 | -82,713,778 | -5,472.8 |
63.50
78.69
65.60
|
|
24 tháng
(2022-08-05) |
-2.92 | -4.26% | 1,365,144,400 | -92,854,791 | -5,779.6 |
62.92
80.22
65.60
|
|
36 tháng
(2021-08-10) |
-14.30 | -17.90% | 2,005,884,500 | -101,324,879 | -6,368.2 |
59.63
83.19
65.60
|
|
60 tháng
(2019-08-21) |
-19.99 | -23.35% | 2,985,726,190 | -182,865,027 | -14,795.4 |
59.28
102.67
65.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/07/2024 |
65.80
|
2,975,400 | 65.40 | 66.20 | 65.40 | 1,622,300 | 1,093,117 | 36.8 | |
| 25/07/2024 |
65.60
|
1,957,600 | 65.60 | 65.70 | 65.30 | 511,575 | 491,724 | 1.3 | |
| 24/07/2024 |
65.60
|
3,613,500 | 65.80 | 66.10 | 65.60 | 2,574,225 | 1,338,000 | 81.4 | |
| 23/07/2024 |
65.90
|
3,777,800 | 65.60 | 66.30 | 65.50 | 2,046,100 | 536,492 | 99.6 | |
| 22/07/2024 |
65.40
|
2,654,800 | 65.30 | 66 | 65.20 | 448,300 | 216,500 | 15.2 | |
| 19/07/2024 |
65.30
|
3,392,700 | 65.90 | 65.90 | 65.10 | 28,304 | 517,624 | -32.0 | |
| 18/07/2024 |
65.90
|
2,283,000 | 66 | 66 | 65.50 | 296,700 | 283,326 | 0.9 | |
| 17/07/2024 |
65.70
|
3,464,800 | 66.20 | 66.50 | 65.60 | 437,200 | 646,500 | -13.8 | |
| 16/07/2024 |
66.10
|
2,243,700 | 66.40 | 66.70 | 66.10 | 77,100 | 609,000 | -35.3 | |
| 15/07/2024 |
66.20
|
2,155,300 | 66.30 | 66.90 | 66.20 | 48,700 | 292,649 | -16.2 | |
| 12/07/2024 |
66.30
|
2,079,900 | 66.40 | 66.60 | 66.10 | 190,800 | 219,289 | -1.9 | |
| 11/07/2024 |
66.30
|
3,787,100 | 66.90 | 67 | 66.30 | 0 | 0 | 0 | |
| 10/07/2024 |
66.80
|
3,881,700 | 67.50 | 67.80 | 66.80 | 958,400 | 1,485,973 | -35.3 | |
| 09/07/2024 |
67.50
|
5,045,200 | 67.60 | 67.80 | 67.20 | 1,905,529 | 1,744,507 | 10.9 | |
| 08/07/2024 |
67.60
|
4,942,400 | 67.30 | 67.70 | 67 | 2,358,300 | 630,633 | 116.8 | |
| 05/07/2024 |
67.20
|
4,180,100 | 66.40 | 67.50 | 66.40 | 723,300 | 478,458 | 16.4 | |
| 04/07/2024 |
66.40
|
2,688,900 | 66.30 | 66.90 | 66.30 | 398,200 | 816,055 | -27.8 | |
| 03/07/2024 |
66.20
|
1,332,600 | 66.20 | 66.30 | 66 | 108,500 | 248,900 | -9.3 | |
| 02/07/2024 |
66.20
|
2,042,800 | 66 | 66.30 | 65.80 | 257,600 | 364,900 | -7.1 | |
| 01/07/2024 |
66
|
1,909,300 | 65.80 | 66 | 65.30 | 625,200 | 590,300 | 2.3 | |
| 28/06/2024 |
65.50
|
2,731,700 | 65.50 | 66 | 65.30 | 1,268,269 | 928,990 | 22.3 | |
| 27/06/2024 |
65.30
|
2,708,400 | 65.20 | 65.60 | 65.10 | 160,520 | 818,350 | -43.0 | |
| 26/06/2024 |
65.20
|
2,485,100 | 65.80 | 65.80 | 65.10 | 193,700 | 1,068,470 | -57.2 | |
| 25/06/2024 |
65.50
|
2,433,600 | 65.80 | 66.20 | 65.50 | 275,928 | 496,143 | -14.4 | |
| 24/06/2024 |
65.50
|
3,847,700 | 66.10 | 66.60 | 65.30 | 1,036,590 | 331,180 | 46.6 | |
| 21/06/2024 |
66
|
3,967,700 | 66.50 | 67.10 | 66 | 1,232,000 | 1,550,990 | -20.9 | |
| 20/06/2024 |
66
|
4,397,100 | 65.40 | 66.80 | 65.20 | 1,836,746 | 1,090,789 | 49.3 | |
| 19/06/2024 |
65.30
|
6,155,000 | 66 | 66 | 65.10 | 186,480 | 2,789,018 | -170.4 | |
| 18/06/2024 |
65.90
|
2,751,700 | 66.50 | 66.50 | 65.90 | 38,804 | 1,221,782 | -78.1 | |
| 17/06/2024 |
66
|
3,617,600 | 66.30 | 66.60 | 66 | 185,715 | 1,721,629 | -101.6 | |
| 14/06/2024 |
66.20
|
4,124,200 | 67 | 67.30 | 66.20 | 226,907 | 959,169 | -48.9 | |
| 13/06/2024 |
66.90
|
2,803,600 | 67 | 67.40 | 66.80 | 0 | 0 | 0 | |
| 12/06/2024 |
67
|
3,425,100 | 66.50 | 67.30 | 66.30 | 391,029 | 1,734,910 | -89.5 | |
| 11/06/2024 |
66.50
|
6,177,100 | 67.40 | 67.50 | 66.40 | 415,400 | 2,022,312 | -107.1 | |
| 10/06/2024 |
67.20
|
4,564,100 | 68.40 | 68.50 | 67.20 | 556,202 | 2,035,699 | -100.1 | |
| 07/06/2024 |
67.80
|
4,127,600 | 67.60 | 68.60 | 67.50 | 638,192 | 273,519 | 24.8 | |
| 06/06/2024 |
67.20
|
4,887,800 | 69 | 69 | 67.20 | 39,900 | 1,109,780 | -72.5 | |
| 05/06/2024 |
68.50
|
11,865,800 | 66.20 | 69.20 | 66.20 | 2,151,047 | 369,197 | 121.1 | |
| 04/06/2024 |
66
|
2,445,200 | 66.10 | 66.60 | 66 | 378,900 | 293,945 | 5.6 | |
| 03/06/2024 |
66.10
|
3,190,500 | 65.80 | 66.60 | 65.70 | 827,000 | 460,068 | 24.3 | |
| 31/05/2024 |
65.40
|
4,143,400 | 65.90 | 65.90 | 65.30 | 221,808 | 1,751,438 | -100.1 | |
| 30/05/2024 |
65.70
|
4,412,600 | 66.10 | 66.20 | 65.50 | 229,904 | 1,598,985 | -90.1 | |
| 29/05/2024 |
66.30
|
3,357,900 | 67 | 67.30 | 66 | 106,449 | 1,622,355 | -100.8 | |
| 28/05/2024 |
66.80
|
5,347,500 | 66.30 | 67.30 | 66.10 | 394,400 | 2,256,352 | -123.9 | |
| 27/05/2024 |
66.10
|
2,336,600 | 66.10 | 66.60 | 65.80 | 162,103 | 961,804 | -52.8 | |
| 24/05/2024 |
66
|
4,104,100 | 66.70 | 66.90 | 65.70 | 264,300 | 1,122,657 | -56.9 | |
| 23/05/2024 |
67
|
2,991,400 | 66 | 67 | 65.80 | 302,400 | 155,308 | 9.9 | |
| 22/05/2024 |
65.80
|
3,618,300 | 66.40 | 66.70 | 65.80 | 123,583 | 1,326,230 | -79.4 | |
| 21/05/2024 |
66.20
|
3,799,500 | 66.40 | 66.60 | 65.80 | 160,000 | 1,527,605 | -90.6 | |
| 20/05/2024 |
66.40
|
4,920,600 | 67.10 | 67.60 | 66.40 | 171,600 | 2,463,471 | -152.8 | |
| 17/05/2024 |
67
|
4,169,000 | 67.30 | 67.80 | 66.80 | 263,000 | 1,344,500 | -72.8 | |
| 16/05/2024 |
67.20
|
2,911,400 | 67.10 | 67.70 | 67 | 1,054,320 | 490,122 | 38.0 | |
| 15/05/2024 |
67
|
3,234,900 | 66.90 | 67.30 | 66.70 | 1,791,830 | 1,038,828 | 50.5 | |
| 14/05/2024 |
66.50
|
2,433,100 | 65.90 | 67 | 65.90 | 1,174,600 | 612,464 | 37.4 | |
| 13/05/2024 |
65.80
|
2,732,500 | 66.60 | 66.80 | 65.40 | 189,000 | 519,812 | -21.9 | |
| 10/05/2024 |
66.50
|
2,418,100 | 66.70 | 67.50 | 66.10 | 72,800 | 264,909 | -12.9 | |
| 09/05/2024 |
66.60
|
2,998,000 | 67.90 | 67.90 | 66.60 | 102,500 | 308,740 | -13.9 | |
| 08/05/2024 |
67.90
|
2,964,400 | 68 | 68 | 67.10 | 669,250 | 418,598 | 17.0 | |
| 07/05/2024 |
68
|
8,485,900 | 66 | 68.50 | 65.90 | 2,874,100 | 1,179,494 | 114.3 | |
| 06/05/2024 |
65.80
|
2,261,300 | 65.80 | 66.40 | 65.50 | 310,700 | 183,704 | 8.3 | |
| 03/05/2024 |
65.60
|
1,966,400 | 65.60 | 66 | 65.50 | 387,872 | 202,702 | 12.2 | |
| 02/05/2024 |
65.40
|
2,563,400 | 65.40 | 65.50 | 64.90 | 1,336,209 | 647,588 | 45.0 | |
| 26/04/2024 |
65
|
2,940,600 | 64.70 | 65.80 | 64.50 | 1,273,500 | 615,900 | 43.0 | |
| 25/04/2024 |
64.70
|
1,916,000 | 64 | 64.80 | 63.90 | 479,600 | 229,100 | 16.2 | |
| 24/04/2024 |
64
|
2,401,300 | 64 | 64.30 | 63.50 | 460,600 | 502,600 | -2.7 | |
| 23/04/2024 |
63.50
|
2,014,400 | 64.20 | 64.30 | 63.20 | 86,200 | 369,100 | -18.0 | |
| 22/04/2024 |
64
|
2,035,200 | 64.70 | 65.30 | 64 | 205,200 | 505,600 | -19.3 | |
| 19/04/2024 |
64.20
|
4,516,100 | 64.20 | 64.40 | 63.30 | 1,763,700 | 300,000 | 93.6 | |
| 17/04/2024 |
64.20
|
4,589,800 | 64.40 | 64.90 | 64.20 | 2,539,700 | 895,200 | 106.4 | |
| 16/04/2024 |
64
|
7,128,700 | 64.90 | 65 | 63 | 491,000 | 1,794,800 | -83.7 | |
| 15/04/2024 |
64.90
|
5,756,100 | 66.70 | 66.70 | 64.90 | 165,800 | 1,299,400 | -75.2 | |
| 12/04/2024 |
66.70
|
2,509,200 | 66.80 | 67.10 | 66.60 | 199,500 | 946,200 | -49.9 | |
| 11/04/2024 |
66.60
|
2,947,700 | 66.70 | 66.90 | 66.50 | 219,900 | 1,010,000 | -52.7 | |
| 10/04/2024 |
66.80
|
2,765,500 | 67.10 | 67.30 | 66.80 | 409,800 | 1,393,800 | -65.9 | |
| 09/04/2024 |
67
|
2,516,000 | 67.10 | 67.30 | 66.80 | 347,000 | 1,329,800 | -65.9 | |
| 08/04/2024 |
67
|
3,666,000 | 68 | 68 | 66.90 | 241,200 | 572,000 | -22.2 | |
| 05/04/2024 |
67.90
|
4,233,800 | 68.20 | 68.20 | 67.70 | 1,729,600 | 1,044,500 | 46.6 | |
| 04/04/2024 |
68.20
|
7,472,800 | 66.70 | 68.40 | 66.70 | 2,540,100 | 540,800 | 135.6 | |
| 03/04/2024 |
66.70
|
5,046,100 | 67.30 | 67.30 | 66.70 | 114,600 | 2,470,300 | -157.7 | |
| 02/04/2024 |
67.30
|
4,322,900 | 67 | 67.40 | 66.70 | 137,200 | 2,062,800 | -129.1 | |
| 01/04/2024 |
67
|
4,988,000 | 67.60 | 67.70 | 67 | 289,000 | 2,658,500 | -159.3 | |
| 29/03/2024 |
67.60
|
3,484,600 | 68.40 | 68.40 | 67.50 | 107,100 | 1,486,400 | -93.3 | |
| 28/03/2024 |
67.70
|
4,470,700 | 67.70 | 68.40 | 67.60 | 81,900 | 2,437,600 | -159.8 | |
| 27/03/2024 |
67.70
|
2,637,700 | 68 | 68 | 67.50 | 44,800 | 1,017,400 | -65.8 | |
| 26/03/2024 |
67.70
|
2,504,200 | 67.40 | 67.90 | 67.30 | 132,200 | 970,200 | -56.6 | |
| 25/03/2024 |
67.30
|
5,450,700 | 67.80 | 68.20 | 67.10 | 150,600 | 2,568,900 | -163.7 | |
| 22/03/2024 |
67.80
|
6,066,700 | 68.40 | 68.70 | 67.80 | 210,300 | 3,433,800 | -219.2 | |
| 21/03/2024 |
68.40
|
4,906,200 | 68 | 68.50 | 67.90 | 443,900 | 3,412,100 | -202.4 | |
| 20/03/2024 |
68
|
3,546,900 | 67.80 | 68.60 | 67.50 | 331,600 | 1,560,500 | -83.3 | |
| 19/03/2024 |
67.80
|
3,164,500 | 67.90 | 68.50 | 67.80 | 1,137,500 | 1,842,900 | -47.9 | |
| 18/03/2024 |
67.90
|
6,796,400 | 68.80 | 69.10 | 67.60 | 355,100 | 1,925,800 | -106.8 | |
| 15/03/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 15/03/2024 |
68.80
|
4,851,100 | 69.60 | 70.10 | 68.70 | 259,400 | 1,625,100 | -94.4 | |
| 14/03/2024 |
69.60
|
5,445,400 | 69.90 | 70.39 | 69.40 | 253,900 | 2,253,200 | -141.2 | |
| 13/03/2024 |
69.90
|
5,646,500 | 69.11 | 69.99 | 69.11 | 282,900 | 3,725,800 | -242.7 | |
| 12/03/2024 |
69.11
|
3,844,000 | 69.40 | 69.70 | 69.11 | 828,600 | 1,597,600 | -54.0 | |
| 11/03/2024 |
69.40
|
4,208,400 | 69.11 | 70.39 | 69.11 | 364,200 | 357,900 | 0.6 | |
| 08/03/2024 |
69.11
|
7,361,000 | 71.08 | 71.97 | 69.11 | 149,340 | 1,923,627 | -126.7 | |
| 07/03/2024 |
71.08
|
5,067,600 | 70.88 | 71.18 | 70.39 | 454,300 | 2,595,019 | -153.4 | |
| 06/03/2024 |
70.88
|
4,833,900 | 72.07 | 72.56 | 70.88 | 514,213 | 876,707 | -26.3 | |
| 05/03/2024 |
72.07
|
5,440,900 | 71.08 | 72.07 | 70.78 | 509,124 | 1,102,623 | -42.9 | |