| 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 | 3.14% | 75,418,200 | 12,232,636 | 1,631.0 |
130
134.80
134.60
|
|
2 tháng
(2024-07-22) |
10.50 | 8.46% | 173,142,900 | 15,588,589 | 2,070.0 |
118.60
134.80
134.60
|
|
3 tháng
(2024-06-20) |
1.30 | 0.98% | 338,601,200 | -15,439,362 | -2,075.7 |
118.60
139.60
134.60
|
|
6 tháng
(2024-03-22) |
35.37 | 35.64% | 585,732,500 | -35,304,692 | -4,861.9 |
94.14
139.60
134.60
|
|
12 tháng
(2023-09-25) |
53.16 | 65.27% | 884,442,000 | -35,773,270 | -4,915.6 |
71.68
139.60
134.60
|
|
24 tháng
(2022-09-29) |
78.10 | 138.24% | 1,173,009,700 | -36,458,926 | -4,974.2 |
48.35
139.60
134.60
|
|
36 tháng
(2021-10-04) |
77.94 | 137.56% | 1,647,622,700 | -33,910,651 | -4,638.8 |
48.35
139.60
134.60
|
|
60 tháng
(2019-10-15) |
110.13 | 450.11% | 2,700,548,540 | -30,176,151 | -4,216.3 |
17.22
139.60
134.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 123 0 |
0 | Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 126 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 127 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 128 0 |
0 | 0 | 0 | |
| 18/09/2024 |
134.60
|
5,379,600 | 133.40 | 135.20 | 132.90 | 2,093,206 | 1,314,625 | 104.4 | |
| 17/09/2024 |
132.90
|
2,651,400 | 131.20 | 132.90 | 131.20 | 1,855,320 | 429,400 | 188.5 | |
| 16/09/2024 |
131.10
|
1,915,700 | 131.80 | 133 | 131.10 | 0 | 0 | 0 | |
| 13/09/2024 |
133
|
3,186,800 | 132.20 | 133.40 | 132 | 2,322,900 | 855,300 | 195.2 | |
| 12/09/2024 |
132.30
|
4,118,000 | 131 | 132.50 | 131 | 2,444,446 | 1,561,030 | 116.7 | |
| 11/09/2024 |
130.60
|
3,190,400 | 130 | 131.30 | 129.80 | 2,349,700 | 1,279,040 | 139.8 | |
| 10/09/2024 |
130
|
4,195,100 | 131 | 131 | 129.60 | 1,235,382 | 2,037,939 | -104.7 | |
| 09/09/2024 |
131.30
|
2,885,200 | 130.80 | 131.90 | 130.10 | 606,065 | 1,439,600 | -108.8 | |
| 06/09/2024 |
132.10
|
3,821,400 | 130.50 | 132.90 | 130.30 | 2,615,780 | 1,072,027 | 203.6 | |
| 05/09/2024 |
130.60
|
8,055,600 | 133 | 133 | 129.70 | 1,836,901 | 3,919,798 | -272.5 | |
| 04/09/2024 |
133
|
4,535,200 | 133 | 133 | 131.50 | 1,554,659 | 2,162,792 | -80.1 | |
| 30/08/2024 |
134.80
|
3,315,800 | 133.50 | 134.90 | 133 | 1,422,670 | 24,578 | 188.1 | |
| 29/08/2024 |
133.70
|
2,092,700 | 132.80 | 133.80 | 132.20 | 1,607,257 | 763,269 | 112.5 | |
| 28/08/2024 |
133.30
|
2,711,500 | 133 | 134.50 | 132.90 | 1,465,755 | 425,438 | 139.0 | |
| 27/08/2024 |
132.50
|
2,338,500 | 131.50 | 132.60 | 130.40 | 1,015,605 | 92,548 | 121.7 | |
| 26/08/2024 |
131.50
|
2,590,300 | 133.30 | 133.50 | 131.50 | 534,200 | 116,300 | 55.2 | |
| 23/08/2024 |
133.10
|
3,055,000 | 133.70 | 133.70 | 132.40 | 1,496,100 | 576,500 | 122.3 | |
| 22/08/2024 |
133.80
|
3,020,500 | 134 | 134.50 | 133.50 | 1,854,720 | 821,675 | 138.4 | |
| 21/08/2024 |
133.50
|
6,119,700 | 130.60 | 133.80 | 130.60 | 2,678,079 | 607,252 | 273.8 | |
| 20/08/2024 |
131.50
|
3,741,400 | 130.70 | 132.50 | 130.70 | 1,186,400 | 211,500 | 128.1 | |
| 19/08/2024 |
130.50
|
2,498,400 | 131.10 | 131.40 | 130 | 304,206 | 542,204 | -31.0 | |
| 16/08/2024 |
130.60
|
5,093,600 | 129.10 | 131 | 129.10 | 847,353 | 646,740 | 26.3 | |
| 15/08/2024 |
128.70
|
2,257,600 | 129.10 | 129.50 | 128.20 | 777,508 | 201,814 | 74.1 | |
| 14/08/2024 |
129.50
|
2,862,200 | 130.70 | 131.50 | 129.50 | 1,102,357 | 729,300 | 48.4 | |
| 13/08/2024 |
129.70
|
4,097,900 | 129.70 | 130.20 | 128 | 1,577,757 | 953,649 | 80.9 | |
| 12/08/2024 |
130
|
6,183,500 | 126.90 | 130.20 | 126.20 | 2,668,479 | 1,500,860 | 150.3 | |
| 09/08/2024 |
126.90
|
5,496,400 | 122.40 | 126.90 | 122 | 2,591,992 | 1,316,074 | 159.5 | |
| 08/08/2024 |
121.40
|
2,654,900 | 121.60 | 122.40 | 120.90 | 1,495,818 | 1,473,531 | 2.6 | |
| 07/08/2024 |
122
|
2,822,800 | 121 | 122 | 120.20 | 1,007,652 | 704,910 | 37.0 | |
| 06/08/2024 |
120.80
|
6,728,100 | 120 | 121.90 | 119.80 | 1,650,178 | 2,565,128 | -110.3 | |
| 05/08/2024 |
118.60
|
10,415,200 | 121.10 | 122.90 | 117.40 | 2,134,999 | 2,872,906 | -88.9 | |
| 02/08/2024 |
123.20
|
9,944,700 | 122.10 | 124.80 | 121 | 1,436,801 | 1,182,406 | 31.7 | |
| 01/08/2024 |
124.80
|
6,870,300 | 129.60 | 129.70 | 124.10 | 759,189 | 2,043,098 | -163.2 | |
| 31/07/2024 |
128.60
|
2,869,200 | 127.30 | 128.60 | 126.60 | 1,652,763 | 982,000 | 86.0 | |
| 30/07/2024 |
128
|
2,373,800 | 129 | 129.50 | 127 | 734,855 | 684,075 | 6.6 | |
| 29/07/2024 |
129
|
4,859,800 | 130 | 130.60 | 129 | 2,038,893 | 1,635,600 | 52.4 | |
| 26/07/2024 |
128
|
3,951,100 | 125.90 | 128 | 124.40 | 1,132,008 | 869,685 | 33.2 | |
| 25/07/2024 |
125
|
2,563,400 | 124.20 | 125.50 | 124.10 | 1,418,428 | 1,221,200 | 24.7 | |
| 24/07/2024 |
126
|
4,151,700 | 125.50 | 126.60 | 124 | 871,580 | 1,468,494 | -74.9 | |
| 23/07/2024 |
125.50
|
5,311,600 | 124.90 | 127.50 | 124.80 | 1,080,961 | 1,069,462 | 1.4 | |
| 22/07/2024 |
124.10
|
6,216,900 | 126 | 126 | 123.20 | 1,989,730 | 1,492,416 | 61.3 | |
| 19/07/2024 |
126
|
6,551,700 | 128.60 | 129.30 | 126 | 428,150 | 2,223,500 | -228.5 | |
| 18/07/2024 |
127.90
|
10,800,200 | 131.40 | 131.40 | 127.80 | 1,061,669 | 3,793,264 | -352.1 | |
| 17/07/2024 |
131.90
|
6,970,100 | 134 | 134.10 | 129.90 | 2,234,900 | 1,002,800 | 161.5 | |
| 16/07/2024 |
134
|
4,002,300 | 133.60 | 134.50 | 132.30 | 1,625,500 | 1,165,500 | 61.3 | |
| 15/07/2024 |
132.70
|
3,067,200 | 133.50 | 134.80 | 132.30 | 716,333 | 980,900 | -35.5 | |
| 12/07/2024 |
133.80
|
3,553,400 | 132.20 | 136 | 132.20 | 596,119 | 956,655 | -48.4 | |
| 11/07/2024 |
133
|
6,842,100 | 134.10 | 135.40 | 132.50 | 0 | 0 | 0 | |
| 10/07/2024 |
134
|
6,294,700 | 136 | 137 | 134 | 386,536 | 2,911,500 | -342.7 | |
| 09/07/2024 |
137.50
|
9,676,100 | 139.10 | 139.30 | 136 | 1,060,827 | 6,019,000 | -680.7 | |
| 08/07/2024 |
139.60
|
5,865,700 | 138.50 | 139.60 | 137.50 | 932,419 | 2,827,900 | -263.5 | |
| 05/07/2024 |
138.70
|
7,789,400 | 136.10 | 139.70 | 136.10 | 821,014 | 2,777,090 | -271.0 | |
| 04/07/2024 |
135.80
|
8,117,900 | 132.10 | 135.80 | 132.10 | 1,283,580 | 1,122,335 | 22.3 | |
| 03/07/2024 |
131
|
7,634,100 | 130.50 | 132.80 | 130.10 | 1,178,100 | 1,267,600 | -11.7 | |
| 02/07/2024 |
128
|
6,720,600 | 128.60 | 132.10 | 127.50 | 1,855,600 | 1,504,200 | 46.4 | |
| 01/07/2024 |
128.60
|
6,376,000 | 130.40 | 130.40 | 128.50 | 271,500 | 2,200,400 | -248.9 | |
| 28/06/2024 |
130.50
|
6,633,000 | 132.80 | 132.80 | 130.40 | 826,180 | 2,761,305 | -255.8 | |
| 27/06/2024 |
132.80
|
6,403,700 | 131.30 | 134.10 | 130.80 | 780,841 | 1,547,500 | -101.1 | |
| 26/06/2024 |
131.80
|
7,147,400 | 131 | 131.80 | 129.40 | 1,098,839 | 3,020,000 | -249.6 | |
| 25/06/2024 |
130
|
13,706,800 | 131 | 131.10 | 128.60 | 1,953,461 | 3,994,321 | -264.9 | |
| 24/06/2024 |
132.10
|
13,186,900 | 135 | 135.50 | 132 | 1,487,752 | 5,900,038 | -590.4 | |
| 21/06/2024 |
136.10
|
7,653,300 | 133.90 | 136.10 | 133.30 | 1,019,553 | 2,696,000 | -227.0 | |
| 20/06/2024 |
133.30
|
10,465,700 | 133 | 135.70 | 131.80 | 580,798 | 2,555,814 | -265.4 | |
| 19/06/2024 |
131.50
|
9,669,200 | 128 | 132.80 | 126.60 | 513,376 | 2,228,800 | -221.9 | |
| 18/06/2024 |
128
|
6,680,000 | 128.80 | 129.70 | 128 | 598,243 | 2,936,519 | -301.8 | |
| 17/06/2024 |
128.80
|
4,867,600 | 131 | 131.40 | 128.50 | 293,292 | 1,149,700 | -111.0 | |
| 14/06/2024 |
131
|
6,406,200 | 130.10 | 132.60 | 129 | 1,069,099 | 2,210,300 | -148.5 | |
| 13/06/2024 |
130
|
8,136,200 | 133.70 | 133.80 | 130 | 0 | 0 | 0 | |
| 12/06/2024: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
| 12/06/2024 |
132
|
11,215,500 | 127.90 | 132.70 | 127.80 | 547,440 | 4,328,151 | -495.3 | |
| 11/06/2024 |
126.52
|
6,327,300 | 124.62 | 126.52 | 123.59 | 244,830 | 2,045,794 | -260.0 | |
| 10/06/2024 |
124.36
|
3,775,400 | 123.93 | 125.23 | 123.50 | 126,397 | 1,280,416 | -165.6 | |
| 07/06/2024 |
122.64
|
3,756,900 | 121.77 | 122.64 | 121.34 | 1,101,764 | 1,278,400 | -24.9 | |
| 06/06/2024 |
120.56
|
5,211,800 | 121.17 | 122.38 | 119.87 | 334,694 | 1,928,800 | -224.1 | |
| 05/06/2024 |
120.99
|
6,321,600 | 120.91 | 125.14 | 120.65 | 1,535,081 | 1,972,800 | -60.9 | |
| 04/06/2024 |
120.13
|
7,009,800 | 120.04 | 120.30 | 119.01 | 1,943,756 | 1,234,700 | 98.5 | |
| 03/06/2024 |
118.23
|
7,773,600 | 116.59 | 118.84 | 116.33 | 1,244,299 | 1,988,231 | -101.8 | |
| 31/05/2024 |
116.24
|
2,633,500 | 116.59 | 118.14 | 115.55 | 597,161 | 241,885 | 47.7 | |
| 30/05/2024 |
116.59
|
7,261,300 | 115.55 | 116.59 | 113.91 | 1,349,560 | 2,876,100 | -202.7 | |
| 29/05/2024 |
117.19
|
5,837,600 | 118.40 | 119.35 | 116.42 | 2,667,838 | 1,668,251 | 101.6 | |
| 28/05/2024 |
118.32
|
4,625,300 | 115.73 | 118.32 | 114.95 | 1,372,915 | 534,012 | 79.0 | |
| 27/05/2024 |
114.69
|
5,157,800 | 114.86 | 115.29 | 112.79 | 1,784,988 | 1,564,800 | 29.8 | |
| 24/05/2024 |
113.91
|
13,375,600 | 119.18 | 119.18 | 112.79 | 1,107,768 | 3,771,747 | -355.3 | |
| 23/05/2024 |
118.75
|
3,621,500 | 118.75 | 119.01 | 116.59 | 0 | 1,372,915 | -187.1 | |
| 22/05/2024 |
119.18
|
4,511,800 | 119.09 | 120.65 | 117.54 | 482,800 | 1,033,588 | -75.9 | |
| 21/05/2024 |
117.45
|
3,471,900 | 115.73 | 117.45 | 115.29 | 1,012,100 | 1,342,168 | -44.4 | |
| 20/05/2024 |
114.86
|
2,013,500 | 116.76 | 117.54 | 114.86 | 1,100,800 | 1,127,900 | -3.7 | |
| 17/05/2024 |
116.16
|
2,306,400 | 116.94 | 117.45 | 115.47 | 424,752 | 916,500 | -66.0 | |
| 16/05/2024 |
116.94
|
3,119,000 | 117.11 | 118.58 | 115.90 | 332,800 | 571,100 | -37.1 | |
| 15/05/2024 |
115.81
|
3,653,100 | 113.57 | 116.16 | 113.39 | 776,800 | 397,400 | -0.1 | |
| 14/05/2024 |
112.70
|
2,304,600 | 112.27 | 113.74 | 111.93 | 851,269 | 847,452 | 0.5 | |
| 13/05/2024 |
112.01
|
1,852,200 | 113.39 | 113.57 | 111.24 | 2,328,000 | 2,367,400 | -5.1 | |
| 10/05/2024 |
113.14
|
3,789,700 | 113.39 | 114.17 | 111.58 | 255,000 | 579,200 | -42.4 | |
| 09/05/2024 |
112.53
|
2,203,300 | 112.79 | 114.69 | 112.27 | 638,248 | 642,217 | -0.5 | |
| 08/05/2024 |
113.14
|
3,017,800 | 112.36 | 113.14 | 111.67 | 759,800 | 759,795 | 0.0 | |
| 07/05/2024 |
113.39
|
3,122,800 | 110.54 | 113.65 | 109.85 | 770,822 | 755,677 | 1.9 | |
| 06/05/2024 |
110.20
|
2,704,600 | 109.25 | 110.20 | 107.52 | 53,000 | 40,000 | 1.6 | |
| 03/05/2024 |
108.73
|
3,191,200 | 110.63 | 110.89 | 108.47 | 1,257,500 | 1,254,400 | 0.4 | |
| 02/05/2024 |
109.94
|
3,469,300 | 106.92 | 111.41 | 106.66 | 3,423,850 | 3,438,154 | -1.8 | |
| 26/04/2024 |
106.40
|
3,396,500 | 106.23 | 108.30 | 105.54 | 0 | 13,000 | -1.6 | |
| 25/04/2024 |
106.40
|
5,707,700 | 105.79 | 110.54 | 105.28 | 0 | 3,200 | -0.4 | |