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) |
16.20 | 21.98% | 1,414,700 | -5,378 | -0.5 |
73.10
90.40
89.90
|
2 tháng
(2024-07-22) |
15.90 | 21.49% | 2,207,100 | -260 | -0.1 |
68.50
90.40
89.90
|
3 tháng
(2024-06-21) |
-15.10 | -14.38% | 4,818,600 | -1,310 | -0.2 |
68.50
105
89.90
|
6 tháng
(2024-03-25) |
13.10 | 17.06% | 8,706,100 | -571,815 | -49.5 |
68.50
109.19
89.90
|
12 tháng
(2023-09-25) |
13.79 | 18.11% | 9,114,300 | -639,915 | -54.2 |
63.43
109.19
89.90
|
24 tháng
(2022-09-30) |
-18.98 | -17.43% | 9,915,904 | -433,215 | -33.3 |
63.43
110.44
89.90
|
36 tháng
(2021-10-05) |
-13.21 | -12.81% | 10,772,655 | -109,915 | 7.9 |
63.43
124.77
89.90
|
60 tháng
(2019-10-16) |
14.69 | 19.53% | 13,260,653 | 145,127 | 36.0 |
59.29
126.62
89.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
89.90
|
73,700 | 90.90 | 91.80 | 88 | 1,000 | 6,900 | -0.5 | |
18/09/2024 |
90.40
|
101,000 | 88 | 91 | 88 | 0 | 0 | 0 | |
17/09/2024 |
88.80
|
51,600 | 87.20 | 89.50 | 87.20 | 0 | 0 | 0 | |
16/09/2024 |
88
|
17,900 | 87.20 | 88.20 | 87 | 22 | 0 | 0.0 | |
13/09/2024 |
88.90
|
6,300 | 88.90 | 89 | 88 | 0 | 0 | 0 | |
12/09/2024 |
88.60
|
95,500 | 88 | 89.50 | 87.90 | 100 | 0 | 0.0 | |
11/09/2024 |
87.10
|
21,300 | 87.50 | 87.80 | 86 | 0 | 0 | 0 | |
10/09/2024 |
87.80
|
58,000 | 88 | 88.90 | 85.90 | 0 | 0 | 0 | |
09/09/2024 |
87.40
|
29,000 | 88 | 88.20 | 87.40 | 0 | 0 | 0 | |
06/09/2024 |
89
|
79,800 | 85.90 | 89.30 | 85.90 | 0 | 0 | 0 | |
05/09/2024 |
87
|
55,800 | 87.50 | 87.90 | 85.90 | 0 | 0 | 0 | |
04/09/2024 |
87
|
92,600 | 87.80 | 87.80 | 84 | 0 | 0 | 0 | |
30/08/2024 |
87
|
107,000 | 84.10 | 87.80 | 84.10 | 0 | 0 | 0 | |
29/08/2024 |
84.10
|
92,300 | 82 | 84.60 | 80.90 | 0 | 0 | 0 | |
28/08/2024 |
82
|
105,700 | 82 | 82.90 | 80.80 | 0 | 0 | 0 | |
27/08/2024 |
81.20
|
224,900 | 77.50 | 82 | 77.50 | 0 | 0 | 0 | |
26/08/2024 |
78
|
96,400 | 74.50 | 78.90 | 73.50 | 300 | 0 | 0.0 | |
23/08/2024 |
73.10
|
18,700 | 73.40 | 73.70 | 73 | 0 | 0 | 0 | |
22/08/2024 |
74
|
24,100 | 74.90 | 75 | 73.10 | 0 | 0 | 0 | |
21/08/2024 |
74.60
|
41,200 | 73.90 | 74.80 | 73.90 | 100 | 0 | 0.0 | |
20/08/2024 |
73.70
|
21,900 | 73.50 | 73.90 | 73 | 0 | 0 | 0 | |
19/08/2024 |
73.50
|
36,500 | 73.50 | 73.50 | 72 | 50 | 0 | 0.0 | |
16/08/2024 |
72.70
|
36,300 | 72.50 | 73 | 71.60 | 0 | 0 | 0 | |
15/08/2024 |
71.80
|
15,000 | 72.10 | 72.20 | 71.50 | 0 | 0 | 0 | |
14/08/2024 |
72.80
|
8,500 | 73 | 73 | 72.50 | 300 | 0 | 0.0 | |
13/08/2024 |
72.60
|
15,900 | 72.80 | 73.60 | 71.90 | 0 | 0 | 0 | |
12/08/2024 |
72.80
|
15,700 | 70.70 | 72.90 | 70.60 | 1,050 | 0 | 0.1 | |
09/08/2024 |
70.70
|
19,300 | 69.80 | 71 | 69.80 | 707 | 0 | 0.0 | |
08/08/2024 |
69.50
|
30,500 | 69.50 | 71 | 69.50 | 100 | 0 | 0.0 | |
07/08/2024 |
69.90
|
21,100 | 70.40 | 70.40 | 69.10 | 100 | 0 | 0.0 | |
06/08/2024 |
69.40
|
36,300 | 69.30 | 69.50 | 67.30 | 2,811 | 0 | 0.2 | |
05/08/2024 |
68.50
|
75,500 | 72.60 | 72.80 | 63.50 | 0 | 100 | -0.0 | |
02/08/2024 |
73.60
|
29,100 | 73.80 | 73.80 | 72 | 200 | 0 | 0.0 | |
01/08/2024 |
73
|
38,200 | 76.50 | 80 | 72.50 | 0 | 0 | 0 | |
31/07/2024 |
75.60
|
31,300 | 75 | 75.60 | 73.90 | 0 | 2,000 | -0.2 | |
30/07/2024 |
76.30
|
22,600 | 77.80 | 77.80 | 73.50 | 100 | 0 | 0.0 | |
29/07/2024 |
77
|
23,100 | 75.60 | 79 | 75.60 | 0 | 0 | 0 | |
26/07/2024 |
75.80
|
25,400 | 73.70 | 76 | 73.70 | 0 | 0 | 0 | |
25/07/2024 |
73.70
|
59,900 | 72.70 | 74.50 | 72.60 | 600 | 0 | 0.0 | |
24/07/2024 |
74
|
73,300 | 73 | 74.50 | 71 | 0 | 0 | 0 | |
23/07/2024 |
73
|
50,800 | 74.30 | 77 | 72.90 | 0 | 0 | 0 | |
22/07/2024 |
74
|
128,100 | 80.30 | 80.30 | 72.20 | 1,800 | 600 | 0.1 | |
19/07/2024 |
80.20
|
34,600 | 80.50 | 81.80 | 79.80 | 150 | 0 | 0.0 | |
18/07/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
18/07/2024 |
81.30
|
67,500 | 82.30 | 83.10 | 78.50 | 0 | 0 | 0 | |
17/07/2024 |
80.70
|
144,400 | 86.95 | 86.95 | 79.04 | 1,200 | 1,900 | -0.1 | |
16/07/2024 |
86.65
|
81,000 | 88.99 | 89.09 | 84.99 | 0 | 3,200 | -0.3 | |
15/07/2024 |
88.99
|
34,500 | 88.80 | 89.29 | 88.60 | 100 | 400 | -0.0 | |
12/07/2024 |
88.60
|
40,100 | 88.80 | 89.19 | 88.21 | 0 | 0 | 0 | |
11/07/2024 |
88.41
|
69,000 | 90.07 | 90.75 | 88.41 | 0 | 0 | 0 | |
10/07/2024 |
88.80
|
97,700 | 90.36 | 91.82 | 88.70 | 600 | 500 | 0.0 | |
09/07/2024 |
90.36
|
84,300 | 92.12 | 92.12 | 89.29 | 0 | 0 | 0 | |
08/07/2024 |
91.53
|
106,800 | 91.73 | 93.78 | 90.85 | 3,000 | 0 | 0.3 | |
05/07/2024 |
90.85
|
113,700 | 88.80 | 91.92 | 88.60 | 900 | 0 | 0.1 | |
04/07/2024 |
87.82
|
165,200 | 87.14 | 87.82 | 86.36 | 100 | 0 | 0.0 | |
03/07/2024 |
86.85
|
104,800 | 86.46 | 88.80 | 86.36 | 100 | 0 | 0.0 | |
02/07/2024 |
86.85
|
109,100 | 86.36 | 88.90 | 85.87 | 400 | 0 | 0.0 | |
01/07/2024 |
85.68
|
282,200 | 92.80 | 92.80 | 82.94 | 100 | 0 | 0.0 | |
28/06/2024 |
92.80
|
216,900 | 99.53 | 100.41 | 92.70 | 0 | 600 | -0.1 | |
27/06/2024 |
99.73
|
74,200 | 100.70 | 101.68 | 98.56 | 0 | 0 | 0 | |
26/06/2024 |
100.02
|
79,800 | 100.31 | 101.49 | 98.46 | 800 | 0 | 0.1 | |
25/06/2024 |
99.53
|
163,100 | 103.05 | 103.14 | 97.58 | 100 | 2,100 | -0.2 | |
24/06/2024 |
102.46
|
271,000 | 104.90 | 107.44 | 100.51 | 100 | 0 | 0.0 | |
21/06/2024 |
105.00
|
271,600 | 105.78 | 107.24 | 104.02 | 0 | 0 | 0 | |
20/06/2024 |
105.88
|
110,400 | 105.39 | 106.36 | 103.63 | 100 | 0 | 0.0 | |
19/06/2024 |
104.90
|
215,700 | 105.39 | 107.44 | 102.46 | 0 | 100 | -0.0 | |
18/06/2024 |
105.39
|
196,300 | 109.49 | 113.20 | 104.90 | 0 | 0 | 0 | |
17/06/2024 |
109.19
|
319,600 | 99.53 | 109.29 | 98.36 | 1,100 | 600 | 0.1 | |
14/06/2024 |
99.05
|
298,400 | 98.46 | 103.44 | 96.61 | 200 | 1,000 | -0.1 | |
13/06/2024 |
98.46
|
94,100 | 99.44 | 100.51 | 97.68 | 400 | 1,780 | -0.1 | |
12/06/2024 |
99.44
|
171,200 | 97.58 | 102.46 | 95.83 | 1,700 | 0 | 0.2 | |
11/06/2024 |
97.48
|
185,100 | 103.44 | 103.92 | 97.29 | 0 | 1,000 | -0.1 | |
10/06/2024 |
102.75
|
108,200 | 101.58 | 106.36 | 101.00 | 3,780 | 600 | 0.3 | |
07/06/2024 |
102.17
|
218,000 | 91.73 | 103.53 | 91.73 | 0 | 0 | 0 | |
06/06/2024 |
91.73
|
169,200 | 94.85 | 94.95 | 89.87 | 2,600 | 21,700 | -1.8 | |
05/06/2024 |
93.78
|
300,700 | 89.78 | 97.58 | 89.29 | 0 | 115,000 | -11.2 | |
04/06/2024 |
88.70
|
264,900 | 82.94 | 90.26 | 82.94 | 1,600 | 67,500 | -6.0 | |
03/06/2024 |
81.97
|
216,700 | 78.55 | 82.85 | 78.55 | 0 | 87,500 | -7.2 | |
31/05/2024 |
77.58
|
10,000 | 77.48 | 78.85 | 77.48 | 0 | 1,200 | -0.1 | |
30/05/2024 |
77.97
|
31,000 | 78.46 | 78.46 | 77.09 | 0 | 6,900 | -0.5 | |
29/05/2024 |
78.46
|
31,300 | 79.04 | 79.53 | 77.48 | 100 | 4,300 | -0.3 | |
28/05/2024 |
79.82
|
69,500 | 79.24 | 79.82 | 77.58 | 4,100 | 28,900 | -2.0 | |
27/05/2024 |
78.75
|
44,800 | 82.16 | 83.43 | 78.46 | 3,400 | 4,400 | -0.1 | |
24/05/2024 |
81.77
|
57,200 | 82.46 | 85.68 | 80.31 | 1,800 | 11,800 | -0.8 | |
23/05/2024 |
82.36
|
111,100 | 76.80 | 82.46 | 76.80 | 200 | 46,000 | -3.8 | |
22/05/2024 |
77.28
|
23,200 | 77.09 | 77.28 | 76.31 | 2,100 | 7,000 | -0.4 | |
21/05/2024 |
77.09
|
31,200 | 77.77 | 77.77 | 76.80 | 0 | 6,300 | -0.5 | |
20/05/2024 |
77.77
|
23,600 | 78.46 | 78.65 | 77.19 | 500 | 6,000 | -0.4 | |
17/05/2024 |
78.36
|
26,500 | 78.55 | 80.21 | 77.58 | 0 | 4,100 | -0.3 | |
16/05/2024 |
78.07
|
40,600 | 78.07 | 82.94 | 78.07 | 0 | 10,100 | -0.8 | |
15/05/2024 |
79.24
|
37,000 | 78.07 | 80.02 | 76.80 | 100 | 14,500 | -1.2 | |
14/05/2024 |
76.70
|
30,200 | 77.09 | 77.58 | 76.60 | 100 | 10,900 | -0.9 | |
13/05/2024 |
77.09
|
30,100 | 80.31 | 80.51 | 76.99 | 0 | 3,100 | -0.3 | |
10/05/2024 |
79.63
|
32,100 | 81.48 | 81.48 | 79.04 | 400 | 3,600 | -0.3 | |
09/05/2024 |
81.29
|
60,800 | 80.60 | 82.85 | 79.04 | 500 | 18,300 | -1.5 | |
08/05/2024 |
80.60
|
30,600 | 83.24 | 83.82 | 80.51 | 0 | 5,000 | -0.4 | |
07/05/2024 |
84.31
|
68,900 | 84.90 | 84.90 | 83.04 | 0 | 23,000 | -2.0 | |
06/05/2024 |
84.21
|
78,100 | 82.55 | 84.90 | 82.36 | 0 | 32,000 | -2.8 | |
03/05/2024 |
81.09
|
48,300 | 77.09 | 82.94 | 76.99 | 100 | 15,800 | -1.3 | |
02/05/2024 |
76.11
|
13,300 | 75.24 | 76.11 | 75.14 | 0 | 6,000 | -0.5 | |
26/04/2024 |
75.14
|
4,900 | 75.04 | 75.14 | 74.94 | 0 | 200 | -0.0 |