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) |
1 | 0.94% | 399,700 | -22,860 | -2.4 |
106.30
108.60
107.60
|
2 tháng
(2024-07-22) |
-0.09 | -0.09% | 1,048,300 | -74,683 | -8.0 |
105.50
110.21
107.60
|
3 tháng
(2024-06-21) |
-4.26 | -3.81% | 1,922,600 | -168,415 | -18.6 |
105.50
116.70
107.60
|
6 tháng
(2024-03-25) |
-1.37 | -1.26% | 3,304,100 | -192,734 | -21.4 |
102.13
116.70
107.60
|
12 tháng
(2023-09-25) |
-1.09 | -1% | 5,920,900 | -351,568 | -37.9 |
92.67
116.70
107.60
|
24 tháng
(2022-09-30) |
29.95 | 38.57% | 13,161,500 | -566,302 | -61.8 |
72.56
130.80
107.60
|
36 tháng
(2021-10-05) |
19.64 | 22.33% | 19,945,900 | -863,070 | -96.5 |
72.56
130.80
107.60
|
60 tháng
(2019-10-16) |
33.07 | 44.37% | 29,781,770 | -740,540 | -86.7 |
61.17
130.80
107.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
107.60
|
13,100 | 107.60 | 107.80 | 107 | 700 | 0 | 0.1 | |
18/09/2024 |
107.60
|
16,300 | 106.90 | 108 | 106.90 | 100 | 1,200 | -0.1 | |
17/09/2024 |
107.30
|
6,000 | 106.90 | 107.80 | 106.70 | 0 | 200 | -0.0 | |
16/09/2024 |
106.60
|
9,000 | 106.60 | 107.50 | 106.50 | 0 | 0 | 0 | |
13/09/2024 |
106.60
|
13,100 | 107.70 | 107.70 | 106.50 | 300 | 500 | -0.0 | |
12/09/2024 |
107.10
|
5,300 | 106.80 | 107.90 | 106.80 | 900 | 500 | 0.0 | |
11/09/2024 |
106.80
|
12,500 | 107.50 | 107.50 | 106.50 | 200 | 1,400 | -0.1 | |
10/09/2024 |
107
|
44,500 | 107 | 108 | 107 | 25,500 | 27,000 | -0.2 | |
09/09/2024 |
107.10
|
30,000 | 106.70 | 109 | 106.60 | 600 | 1,500 | -0.1 | |
06/09/2024 |
107.70
|
4,600 | 107.40 | 107.70 | 107 | 300 | 3 | 0.0 | |
05/09/2024 |
107.50
|
8,200 | 108.60 | 109 | 107.20 | 800 | 0 | 0.1 | |
04/09/2024 |
108.60
|
18,400 | 107.50 | 109 | 106.80 | 1,600 | 0 | 0.2 | |
30/08/2024 |
107.80
|
15,900 | 107.20 | 108 | 107 | 9,200 | 1,260 | 0.9 | |
29/08/2024 |
107.20
|
5,000 | 107 | 107.70 | 107 | 0 | 1,600 | -0.2 | |
28/08/2024 |
107
|
30,500 | 106.50 | 107.80 | 106.50 | 19,800 | 200 | 2.1 | |
27/08/2024 |
106.30
|
16,000 | 106.40 | 106.50 | 106.30 | 100 | 2,800 | -0.3 | |
26/08/2024 |
106.40
|
21,600 | 107 | 107 | 106.10 | 500 | 8,700 | -0.9 | |
23/08/2024 |
106.90
|
45,000 | 107.20 | 107.20 | 105.70 | 11,900 | 8,400 | 0.4 | |
22/08/2024 |
107.10
|
34,100 | 107 | 107.50 | 106.60 | 1,600 | 10,697 | -1.0 | |
21/08/2024 |
106.90
|
19,300 | 106.60 | 107 | 106.50 | 1,700 | 10,900 | -1.0 | |
20/08/2024 |
106.60
|
44,400 | 106 | 106.60 | 105.50 | 1,000 | 22,100 | -2.2 | |
19/08/2024 |
106.10
|
53,000 | 106.10 | 106.50 | 105.20 | 1,500 | 14,900 | -1.4 | |
16/08/2024 |
106
|
35,600 | 105.50 | 106.50 | 105.50 | 1,800 | 19,600 | -1.9 | |
15/08/2024 |
105.50
|
23,000 | 105.70 | 106.50 | 105.50 | 2,503 | 50 | 0.3 | |
14/08/2024 |
105.70
|
24,000 | 107.20 | 107.40 | 105.50 | 0 | 0 | 0 | |
13/08/2024 |
107.20
|
16,700 | 107.40 | 107.40 | 106.80 | 0 | 300 | -0.0 | |
12/08/2024 |
107.40
|
21,000 | 107.80 | 108.70 | 107.30 | 0 | 1,000 | -0.1 | |
09/08/2024 |
107.80
|
9,800 | 108.70 | 108.70 | 107.30 | 1,700 | 626 | 0.1 | |
08/08/2024: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
08/08/2024 |
107.40
|
12,700 | 106.10 | 109 | 106.10 | 0 | 2,300 | -0.2 | |
07/08/2024 |
107.50
|
33,500 | 107.89 | 108.86 | 107.50 | 400 | 0 | 0.0 | |
06/08/2024 |
107.79
|
53,600 | 107.69 | 109.24 | 107.50 | 400 | 0 | 0.0 | |
05/08/2024 |
107.60
|
52,100 | 109.24 | 110.31 | 107.50 | 300 | 11,400 | -1.2 | |
02/08/2024 |
109.24
|
21,400 | 109.53 | 109.53 | 107.98 | 903 | 400 | 0.1 | |
01/08/2024 |
109.44
|
24,600 | 111.28 | 111.28 | 108.95 | 800 | 700 | 0.0 | |
31/07/2024 |
110.21
|
23,100 | 109.24 | 110.50 | 108.95 | 2,200 | 2,700 | -0.1 | |
30/07/2024 |
108.95
|
17,700 | 108.57 | 109.53 | 108.18 | 800 | 730 | 0.0 | |
29/07/2024 |
108.86
|
24,000 | 108.66 | 109.34 | 107.98 | 500 | 8,923 | -0.9 | |
26/07/2024 |
108.47
|
23,000 | 108.37 | 108.57 | 107.60 | 200 | 500 | -0.0 | |
25/07/2024 |
108.37
|
12,900 | 108.27 | 108.66 | 107.31 | 0 | 2,100 | -0.2 | |
24/07/2024 |
108.27
|
32,200 | 109.34 | 109.34 | 106.92 | 1,300 | 3,200 | -0.2 | |
23/07/2024 |
107.50
|
43,800 | 107.69 | 109.05 | 106.53 | 3,800 | 1,500 | 0.3 | |
22/07/2024 |
107.69
|
90,900 | 109.92 | 109.92 | 106.53 | 800 | 800 | 0.0 | |
19/07/2024 |
109.92
|
59,000 | 114.18 | 114.18 | 109.92 | 2,200 | 1,000 | 0.1 | |
18/07/2024 |
111.37
|
80,400 | 114.28 | 114.38 | 109.24 | 2,600 | 2,500 | 0.0 | |
17/07/2024 |
114.09
|
77,100 | 121.93 | 121.93 | 113.89 | 200 | 1,200 | -0.1 | |
16/07/2024 |
116.70
|
197,300 | 110.21 | 116.70 | 110.21 | 2,600 | 11,800 | -1.1 | |
15/07/2024 |
109.15
|
40,700 | 109.05 | 109.15 | 107.98 | 1,500 | 20,900 | -2.2 | |
12/07/2024 |
107.98
|
10,800 | 107.98 | 108.47 | 107.89 | 0 | 500 | -0.1 | |
11/07/2024 |
107.50
|
95,500 | 107.02 | 108.47 | 106.24 | 0 | 0 | 0 | |
10/07/2024 |
106.92
|
78,900 | 108.18 | 108.18 | 106.53 | 1,200 | 24,100 | -2.5 | |
09/07/2024 |
108.18
|
33,900 | 108.37 | 108.47 | 107.98 | 2,400 | 14,361 | -1.3 | |
08/07/2024 |
108.37
|
50,800 | 109.53 | 109.63 | 108.18 | 100 | 10,000 | -1.1 | |
05/07/2024 |
109.53
|
19,600 | 110.50 | 110.50 | 109.44 | 1,600 | 7,300 | -0.6 | |
04/07/2024 |
110.50
|
13,500 | 110.60 | 110.60 | 109.92 | 3,300 | 6,000 | -0.3 | |
03/07/2024 |
109.92
|
5,000 | 110.41 | 110.41 | 109.92 | 400 | 1,900 | -0.2 | |
02/07/2024 |
109.82
|
6,000 | 110.50 | 110.50 | 109.73 | 0 | 2,000 | -0.2 | |
01/07/2024 |
109.73
|
6,300 | 109.73 | 110.60 | 109.73 | 600 | 0 | 0.1 | |
28/06/2024 |
109.73
|
7,500 | 110.70 | 110.70 | 109.53 | 100 | 0 | 0.0 | |
27/06/2024 |
109.73
|
4,000 | 109.53 | 110.89 | 109.53 | 0 | 300 | -0.0 | |
26/06/2024 |
109.44
|
19,900 | 109.92 | 110.11 | 109.44 | 0 | 1 | -0.0 | |
25/06/2024 |
109.92
|
16,500 | 110.21 | 111.37 | 109.53 | 0 | 5,355 | -0.6 | |
24/06/2024 |
110.21
|
36,300 | 109.44 | 111.37 | 109.44 | 4,500 | 1,700 | 0.3 | |
21/06/2024 |
111.86
|
15,300 | 111.47 | 112.34 | 111.47 | 0 | 6,115 | -0.7 | |
20/06/2024 |
112.34
|
17,200 | 111.47 | 112.34 | 111.37 | 2,200 | 5,580 | -0.4 | |
19/06/2024 |
112.25
|
18,000 | 113.02 | 113.02 | 111.37 | 100 | 600 | -0.1 | |
18/06/2024 |
112.73
|
24,200 | 111.57 | 113.02 | 111.57 | 2,100 | 96 | 0.2 | |
17/06/2024 |
111.76
|
29,700 | 111.37 | 112.25 | 111.08 | 500 | 2,600 | -0.2 | |
14/06/2024 |
112.34
|
29,400 | 111.57 | 112.83 | 111.47 | 900 | 0 | 0.1 | |
13/06/2024 |
111.86
|
34,400 | 112.44 | 113.12 | 111.66 | 0 | 0 | 0 | |
12/06/2024 |
112.92
|
18,500 | 114.67 | 114.67 | 112.83 | 0 | 0 | 0 | |
11/06/2024: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
11/06/2024 |
113.89
|
28,100 | 115.05 | 116.22 | 113.89 | 1,000 | 1,200 | -0.0 | |
10/06/2024 |
115.25
|
104,900 | 114.31 | 115.72 | 113.84 | 2,200 | 0 | 0.3 | |
07/06/2024 |
113.84
|
55,400 | 114.31 | 114.31 | 113.47 | 2,200 | 0 | 0.3 | |
06/06/2024 |
113.75
|
48,800 | 114.12 | 114.22 | 113.37 | 100 | 0 | 0.0 | |
05/06/2024 |
113.56
|
60,000 | 115.25 | 115.25 | 113.47 | 500 | 700 | -0.0 | |
04/06/2024 |
114.31
|
13,000 | 116.00 | 116.09 | 112.90 | 300 | 1,800 | -0.2 | |
03/06/2024 |
113.65
|
47,700 | 115.43 | 115.62 | 112.44 | 4,100 | 540 | 0.4 | |
31/05/2024 |
115.62
|
54,400 | 116.18 | 116.47 | 114.31 | 400 | 1,307 | -0.1 | |
30/05/2024 |
115.72
|
83,500 | 115.25 | 116.84 | 113.37 | 500 | 610 | -0.0 | |
29/05/2024 |
112.25
|
40,800 | 110.47 | 112.34 | 110.47 | 0 | 200 | -0.0 | |
28/05/2024 |
110.19
|
29,700 | 110.00 | 110.47 | 109.44 | 0 | 3,700 | -0.4 | |
27/05/2024 |
110.00
|
14,000 | 109.81 | 110.19 | 109.63 | 100 | 600 | -0.1 | |
24/05/2024 |
110.00
|
89,800 | 110.47 | 110.47 | 108.88 | 0 | 0 | 0 | |
23/05/2024 |
108.78
|
13,700 | 108.50 | 108.78 | 108.22 | 600 | 1,600 | -0.1 | |
22/05/2024 |
108.50
|
16,000 | 108.59 | 109.16 | 107.66 | 0 | 4,500 | -0.5 | |
21/05/2024 |
108.59
|
8,400 | 108.69 | 108.69 | 108.31 | 0 | 110 | -0.0 | |
20/05/2024 |
108.41
|
15,200 | 108.22 | 108.78 | 107.75 | 200 | 500 | -0.0 | |
17/05/2024 |
108.31
|
6,700 | 107.94 | 109.63 | 107.94 | 755 | 1,590 | -0.1 | |
16/05/2024 |
108.31
|
19,600 | 108.69 | 109.16 | 108.22 | 200 | 10,600 | -1.2 | |
15/05/2024 |
109.06
|
8,700 | 109.25 | 109.25 | 108.69 | 0 | 100 | -0.0 | |
14/05/2024 |
109.25
|
11,700 | 108.31 | 109.44 | 108.31 | 500 | 4,540 | -0.5 | |
13/05/2024 |
109.34
|
31,500 | 107.75 | 109.53 | 107.66 | 1,400 | 1,100 | 0.0 | |
10/05/2024 |
107.00
|
10,200 | 106.72 | 107.00 | 106.35 | 0 | 2,400 | -0.3 | |
09/05/2024 |
106.44
|
7,500 | 105.88 | 106.81 | 105.88 | 300 | 0 | 0.0 | |
08/05/2024 |
105.50
|
7,400 | 105.88 | 107.19 | 105.22 | 400 | 1,200 | -0.1 | |
07/05/2024 |
105.88
|
15,400 | 105.88 | 106.16 | 104.94 | 200 | 4,900 | -0.5 | |
06/05/2024 |
102.13
|
28,200 | 106.35 | 107.75 | 102.13 | 300 | 0 | 0.0 | |
03/05/2024 |
106.35
|
8,500 | 106.63 | 106.63 | 106.25 | 102 | 103 | -0.0 | |
02/05/2024 |
106.63
|
8,900 | 106.81 | 106.91 | 105.88 | 1,000 | 1,900 | -0.1 | |
26/04/2024 |
106.91
|
11,500 | 106.53 | 107.10 | 106.53 | 0 | 1,000 | -0.1 |