Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
11.10 | 10.82% | 4,336,500 | 913,570 | 98.8 |
102
121.60
121.60
|
2 tháng
(2024-07-22) |
17.20 | 17.82% | 7,649,800 | 589,070 | 68.5 |
91
121.60
121.60
|
3 tháng
(2024-06-21) |
6.20 | 5.77% | 11,940,600 | 140,613 | 23.8 |
91
121.60
121.60
|
6 tháng
(2024-03-25) |
10.28 | 9.94% | 25,915,900 | -1,264,641 | -133.0 |
91
121.60
121.60
|
12 tháng
(2023-09-25) |
38.43 | 51.05% | 54,875,600 | 921,772 | 70.8 |
69.44
121.60
121.60
|
24 tháng
(2022-09-30) |
68.38 | 150.88% | 106,904,900 | -958,040 | -61.2 |
42.88
121.60
121.60
|
36 tháng
(2021-10-05) |
74.76 | 191.96% | 124,643,900 | 346,095 | 19.9 |
38.94
121.60
121.60
|
60 tháng
(2019-10-16) |
80.92 | 246.81% | 202,735,260 | 4,536,235 | 237.4 |
21.13
121.60
121.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
121.60
|
751,100 | 113.70 | 121.60 | 113 | 148,800 | 33,400 | 13.8 | |
18/09/2024 |
113.70
|
195,400 | 115.50 | 115.50 | 113 | 46,540 | 3,500 | 4.9 | |
17/09/2024 |
115.70
|
270,400 | 113 | 115.70 | 113 | 198,510 | 32,300 | 19.1 | |
16/09/2024 |
115.10
|
567,600 | 112 | 115.70 | 111.80 | 0 | 0 | 0 | |
13/09/2024 |
111.90
|
295,300 | 109.20 | 112 | 108.50 | 72,000 | 33,000 | 4.3 | |
12/09/2024 |
109
|
338,700 | 109 | 112.50 | 108.80 | 64,000 | 14,700 | 5.4 | |
11/09/2024 |
108.80
|
261,500 | 106.80 | 109 | 105.70 | 63,900 | 7,200 | 6.1 | |
10/09/2024 |
106.80
|
552,100 | 102.80 | 108 | 102.80 | 239,300 | 2,100 | 25.3 | |
09/09/2024 |
102.60
|
50,200 | 103.90 | 104 | 102.50 | 14,200 | 3,400 | 1.1 | |
06/09/2024 |
103.90
|
164,200 | 101.30 | 104.40 | 101.30 | 43,000 | 16,580 | 2.7 | |
05/09/2024 |
102
|
101,700 | 104 | 104.50 | 101.40 | 3,900 | 3,500 | 0.0 | |
04/09/2024 |
103.80
|
63,600 | 102.90 | 103.90 | 102.10 | 3,500 | 3,800 | -0.0 | |
30/08/2024 |
104
|
77,500 | 103.60 | 104 | 102.10 | 6,800 | 5,200 | 0.2 | |
29/08/2024 |
103.10
|
67,800 | 104 | 104 | 102.10 | 6,100 | 10,100 | -0.4 | |
28/08/2024 |
104
|
63,900 | 104.90 | 105.20 | 103.10 | 5,000 | 3,400 | 0.2 | |
27/08/2024 |
104.80
|
111,200 | 104.30 | 105 | 103.60 | 27,100 | 13,400 | 1.4 | |
26/08/2024 |
104.50
|
181,900 | 105.50 | 106.90 | 104.30 | 53,600 | 22,500 | 3.3 | |
23/08/2024 |
105.20
|
128,700 | 107 | 107 | 105.20 | 34,900 | 26,100 | 0.9 | |
22/08/2024 |
107
|
427,300 | 104.30 | 107.80 | 104 | 108,500 | 6,300 | 10.8 | |
21/08/2024 |
103.40
|
220,000 | 102.60 | 104.80 | 102.10 | 74,100 | 10,500 | 6.6 | |
20/08/2024 |
102.60
|
197,500 | 101.70 | 103.20 | 101.50 | 66,600 | 400 | 6.8 | |
19/08/2024 |
101.70
|
116,600 | 102 | 103.50 | 101.20 | 11,600 | 14,100 | -0.2 | |
16/08/2024 |
101.50
|
554,900 | 96.80 | 102.50 | 96.80 | 152,500 | 92,800 | 6.0 | |
15/08/2024 |
96.80
|
128,400 | 95.90 | 97.50 | 95.80 | 35,200 | 32,600 | 0.3 | |
14/08/2024 |
95.90
|
73,700 | 96.80 | 96.90 | 95.70 | 19,600 | 45,200 | -2.5 | |
13/08/2024 |
96.70
|
116,400 | 97.90 | 97.90 | 95.90 | 61,700 | 63,200 | -0.1 | |
12/08/2024 |
97
|
127,800 | 93.90 | 97 | 93.90 | 56,600 | 2,000 | 5.2 | |
09/08/2024 |
93.70
|
77,300 | 93 | 94 | 93 | 29,000 | 25,500 | 0.3 | |
08/08/2024 |
92.90
|
91,100 | 92.90 | 92.90 | 92 | 27,000 | 26,700 | 0.0 | |
07/08/2024 |
92.90
|
57,900 | 93.50 | 93.50 | 92 | 9,000 | 26,400 | -1.6 | |
06/08/2024 |
93
|
114,300 | 91.50 | 93.20 | 91 | 7,000 | 33,000 | -2.4 | |
05/08/2024 |
91
|
226,600 | 95.40 | 95.40 | 90.10 | 8,100 | 41,900 | -3.1 | |
02/08/2024 |
95.80
|
172,300 | 95.80 | 95.80 | 93.40 | 21,200 | 36,100 | -1.4 | |
01/08/2024 |
95.80
|
231,300 | 97 | 97.30 | 94.10 | 11,800 | 60,400 | -4.6 | |
31/07/2024 |
96.80
|
123,800 | 95.60 | 97.50 | 95.20 | 2,300 | 2,600 | -0.0 | |
30/07/2024 |
95.70
|
134,500 | 96.50 | 97.10 | 95 | 5,800 | 43,400 | -3.6 | |
29/07/2024 |
96.10
|
147,900 | 94.80 | 96.60 | 94.80 | 6,900 | 41,500 | -3.3 | |
26/07/2024 |
94.40
|
98,100 | 94 | 94.40 | 93.20 | 13,400 | 23,100 | -0.9 | |
25/07/2024 |
93.20
|
91,400 | 93.70 | 94.30 | 92.90 | 1,200 | 5,900 | -0.4 | |
24/07/2024 |
93.70
|
249,900 | 93.70 | 95.50 | 92.70 | 27,000 | 87,100 | -5.6 | |
23/07/2024 |
93.60
|
194,100 | 96.50 | 97.50 | 93 | 9,200 | 70,200 | -5.8 | |
22/07/2024 |
96.50
|
185,000 | 97.30 | 97.40 | 95.20 | 1,800 | 68,700 | -6.5 | |
19/07/2024 |
97.30
|
218,200 | 99.30 | 99.50 | 97.20 | 108,100 | 152,000 | -4.3 | |
18/07/2024 |
99
|
144,800 | 99.10 | 99.50 | 98.60 | 40,000 | 27,600 | 1.2 | |
17/07/2024 |
98.60
|
665,700 | 102 | 102 | 98 | 80,300 | 207,100 | -12.7 | |
16/07/2024 |
96.40
|
176,100 | 96.20 | 96.70 | 96.10 | 2,100 | 33,600 | -3.0 | |
15/07/2024 |
96.20
|
212,200 | 97.50 | 98.50 | 96.20 | 910 | 46,900 | -4.5 | |
12/07/2024 |
97.50
|
96,300 | 97.70 | 98.10 | 97.40 | 1,600 | 19,100 | -1.7 | |
11/07/2024 |
97.40
|
220,100 | 98.60 | 98.80 | 97.30 | 0 | 0 | 0 | |
10/07/2024 |
98
|
189,200 | 98.30 | 99.20 | 98 | 11,100 | 38,200 | -2.7 | |
09/07/2024 |
98.30
|
257,600 | 99.30 | 99.30 | 98.10 | 84,500 | 116,757 | -3.2 | |
08/07/2024 |
98
|
158,300 | 99.10 | 99.20 | 97.50 | 1,500 | 8,800 | -0.7 | |
05/07/2024 |
99.20
|
94,200 | 100.70 | 100.80 | 99.10 | 670 | 5,400 | -0.5 | |
04/07/2024 |
100.20
|
85,300 | 101.30 | 101.50 | 100 | 900 | 13,880 | -1.3 | |
03/07/2024 |
101
|
154,000 | 98.20 | 101 | 98.10 | 9,500 | 29,500 | -2.0 | |
02/07/2024 |
98.50
|
258,900 | 98.10 | 101 | 97.70 | 9,500 | 53,700 | -4.4 | |
01/07/2024 |
99
|
240,600 | 100 | 100.10 | 97.50 | 19,500 | 15,000 | 0.4 | |
28/06/2024 |
100
|
250,000 | 103 | 104.20 | 100 | 7,900 | 2,500 | 0.5 | |
27/06/2024 |
103
|
116,300 | 104.90 | 104.90 | 103 | 5,100 | 7,200 | -0.2 | |
26/06/2024 |
104.50
|
146,300 | 104.70 | 105 | 103 | 2,000 | 4,400 | -0.3 | |
25/06/2024 |
104.70
|
203,500 | 105.10 | 106.10 | 104.70 | 200 | 800 | -0.1 | |
24/06/2024 |
105.10
|
187,600 | 107.90 | 107.90 | 105 | 6,800 | 10,700 | -0.4 | |
21/06/2024 |
107.50
|
215,600 | 109.50 | 109.50 | 107.50 | 400 | 47,900 | -5.2 | |
20/06/2024 |
109.80
|
241,500 | 108.70 | 110 | 108.20 | 1,000 | 13,400 | -1.4 | |
19/06/2024 |
108.50
|
141,000 | 107 | 108.50 | 107 | 14,200 | 1,400 | 1.4 | |
18/06/2024 |
107
|
97,000 | 105.50 | 107 | 105.50 | 3,000 | 300 | 0.3 | |
17/06/2024 |
105.80
|
189,700 | 107.30 | 108.10 | 105.80 | 2,600 | 2,350 | 0.0 | |
14/06/2024 |
107
|
160,200 | 107 | 108.30 | 107 | 2,600 | 500 | 0.2 | |
13/06/2024 |
107
|
211,600 | 108 | 108.50 | 107 | 0 | 0 | 0 | |
12/06/2024 |
107.40
|
234,300 | 108.30 | 108.30 | 107 | 2,200 | 59,900 | -6.2 | |
11/06/2024 |
108.30
|
138,500 | 108.80 | 109.20 | 108.20 | 400 | 44,700 | -4.8 | |
10/06/2024 |
108.80
|
143,700 | 109.10 | 110 | 108.60 | 5,500 | 31,600 | -2.8 | |
07/06/2024 |
109
|
169,500 | 111 | 111.20 | 109 | 1,200 | 43,600 | -4.7 | |
06/06/2024 |
110.40
|
149,500 | 113 | 113 | 110.30 | 2,700 | 22,000 | -2.2 | |
05/06/2024 |
112
|
334,700 | 110.50 | 112.50 | 110.20 | 28,500 | 2,000 | 3.0 | |
04/06/2024 |
110.50
|
162,100 | 108.70 | 111 | 108.40 | 4,400 | 400 | 0.4 | |
03/06/2024 |
108.30
|
111,700 | 109.20 | 109.20 | 108.10 | 1,400 | 51,300 | -5.4 | |
31/05/2024 |
108.10
|
89,800 | 109.30 | 109.50 | 108.10 | 4,600 | 1,900 | 0.3 | |
30/05/2024 |
108.80
|
103,200 | 108.50 | 109.50 | 108.30 | 0 | 4,410 | -0.5 | |
29/05/2024 |
109.10
|
128,900 | 111.10 | 111.10 | 109.10 | 400 | 69,300 | -7.6 | |
28/05/2024 |
111
|
126,900 | 112.50 | 112.50 | 110.50 | 20,000 | 29,500 | -1.0 | |
27/05/2024 |
110
|
76,700 | 109.50 | 110.70 | 109.50 | 500 | 1,200 | -0.1 | |
24/05/2024 |
109.80
|
157,900 | 112 | 112 | 109 | 3,000 | 7,500 | -0.5 | |
23/05/2024 |
112
|
161,300 | 109.10 | 112 | 109 | 1,800 | 9,800 | -0.9 | |
22/05/2024 |
109.60
|
162,800 | 110.60 | 110.80 | 109.60 | 13,300 | 18,900 | -0.6 | |
21/05/2024 |
109.60
|
333,600 | 111.40 | 111.40 | 109 | 8,100 | 83,400 | -8.3 | |
20/05/2024 |
111.40
|
307,600 | 112.90 | 113.50 | 110.60 | 16,410 | 8,300 | 0.9 | |
17/05/2024: Cổ tức tiền mặt tỉ lệ: 61% | |||||||||
17/05/2024 |
112.80
|
267,500 | 113 | 114.70 | 112.80 | 6,700 | 28,100 | -2.4 | |
16/05/2024 |
113.00
|
297,500 | 113.85 | 114.80 | 113.00 | 7,000 | 35,800 | -3.4 | |
15/05/2024 |
112.91
|
308,300 | 111.39 | 112.91 | 109.68 | 13,100 | 87,600 | -8.7 | |
14/05/2024 |
110.34
|
203,600 | 111.96 | 112.15 | 110.15 | 6,900 | 89,710 | -9.6 | |
13/05/2024 |
111.39
|
177,100 | 111.67 | 112.43 | 110.53 | 2,000 | 7,600 | -0.7 | |
10/05/2024 |
110.06
|
130,700 | 110.06 | 111.01 | 110.06 | 15,400 | 10,600 | 0.6 | |
09/05/2024 |
110.06
|
365,800 | 110.06 | 112.81 | 110.06 | 58,500 | 119,400 | -7.1 | |
08/05/2024 |
109.39
|
228,400 | 111.01 | 111.01 | 109.39 | 4,600 | 117,900 | -13.1 | |
07/05/2024 |
111.01
|
264,900 | 110.82 | 111.01 | 108.64 | 3,101 | 17,500 | -1.7 | |
06/05/2024 |
110.06
|
158,600 | 111.01 | 111.20 | 109.02 | 805 | 16,700 | -1.8 | |
03/05/2024 |
110.06
|
480,100 | 106.26 | 110.06 | 106.26 | 45,100 | 50,800 | -0.6 | |
02/05/2024 |
105.69
|
217,400 | 105.32 | 106.26 | 103.99 | 4,800 | 67,800 | -7.0 | |
26/04/2024 |
103.42
|
288,700 | 101.52 | 103.51 | 100.57 | 6,300 | 82,800 | -8.2 |