| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
18.90 | 9.26% | 703,184 | 2,367,340 | 445.7 |
204
223.10
217
|
|
2 tháng
(2024-09-23) |
26.07 | 13.25% | 2,712,386 | 2,068,877 | 384.8 |
195.80
223.10
217
|
|
3 tháng
(2024-08-23) |
28.94 | 14.92% | 3,987,464 | 2,234,936 | 420.6 |
188.33
223.10
217
|
|
6 tháng
(2024-05-27) |
61.66 | 38.25% | 14,922,378 | 4,232,494 | 850.7 |
161.24
223.10
217
|
|
12 tháng
(2023-11-27) |
152.64 | 217.26% | 25,122,709 | 2,853,922 | 647.1 |
70.26
223.10
217
|
|
24 tháng
(2022-12-02) |
159.06 | 249.15% | 31,740,022 | 4,846,286 | 798.0 |
51.94
223.10
217
|
|
36 tháng
(2021-12-07) |
126.84 | 132.04% | 34,966,953 | 5,454,186 | 836.5 |
51.94
223.10
217
|
|
60 tháng
(2019-12-18) |
167.55 | 302.68% | 50,263,912 | 9,663,988 | 1,223.8 |
41.52
223.10
217
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/11/2024 |
219.70
|
20,300 | 219.40 | 219.90 | 219 | 20,300 | 0 | 0 | |
| 21/11/2024 |
217
|
32,600 | 221.40 | 221.40 | 217 | 4,900 | 3,800 | 0.2 | |
| 20/11/2024 |
222.90
|
17,600 | 220 | 222.90 | 217.10 | 1,400 | 0 | 0.3 | |
| 19/11/2024 |
220
|
8,500 | 222.50 | 224 | 219 | 1,083,700 | 0 | 200.2 | |
| 18/11/2024 |
223
|
43,700 | 218.90 | 223 | 215 | 6,400 | 9,700 | -0.7 | |
| 15/11/2024 |
220
|
25,992 | 220 | 223.30 | 218.40 | 2,100 | 300 | 0.4 | |
| 14/11/2024 |
223.10
|
23,827 | 221.40 | 225.50 | 221.30 | 1,103,800 | 100 | 207.5 | |
| 13/11/2024 |
221.40
|
15,765 | 221.80 | 221.80 | 218 | 141,500 | 0 | 30.5 | |
| 12/11/2024 |
220.10
|
28,744 | 220 | 224.70 | 219.80 | 0 | 2,400 | -0.5 | |
| 11/11/2024 |
220
|
31,306 | 214.80 | 220 | 214.50 | 6,500 | 0 | 1.4 | |
| 08/11/2024 |
215.80
|
31,827 | 217.50 | 217.50 | 214.20 | 400 | 100,500 | -21.5 | |
| 07/11/2024 |
217.50
|
26,171 | 219 | 219 | 216 | 2,100 | 9,600 | -1.6 | |
| 06/11/2024 |
219
|
84,184 | 214.50 | 219.50 | 214.50 | 0 | 0 | 0 | |
| 05/11/2024 |
214.70
|
13,524 | 213.30 | 214.70 | 212.50 | 9,500 | 0 | 2.0 | |
| 04/11/2024 |
213.30
|
67,765 | 210 | 215 | 210 | 1,600 | 1,200 | 0.1 | |
| 01/11/2024 |
212
|
38,838 | 209.80 | 212 | 208 | 29,900 | 0 | 6.3 | |
| 31/10/2024 |
209.70
|
43,014 | 211.30 | 211.90 | 208.90 | 22,600 | 0 | 4.8 | |
| 30/10/2024 |
212
|
54,615 | 210 | 212 | 207 | 40,200 | 11,600 | 6.0 | |
| 29/10/2024 |
209.50
|
21,873 | 210 | 211.50 | 208.90 | 6,200 | 2,500 | 0.8 | |
| 28/10/2024 |
209.50
|
14,265 | 210 | 211 | 208.20 | 0 | 0 | 0 | |
| 25/10/2024 |
209.50
|
9,310 | 208.10 | 210 | 208 | 1,042 | 0 | 0.2 | |
| 24/10/2024 |
210.80
|
61,696 | 207.50 | 212 | 207.50 | 33,800 | 4,400 | 6.2 | |
| 23/10/2024 |
207.50
|
23,693 | 205.50 | 207.50 | 203 | 17,800 | 1,102 | 3.5 | |
| 22/10/2024 |
204
|
16,975 | 206 | 206.20 | 204 | 200 | 0 | 0.0 | |
| 21/10/2024 |
207
|
21,010 | 208.40 | 208.40 | 205 | 100 | 1,900 | -0.4 | |
| 18/10/2024 |
208.40
|
18,388 | 209.90 | 210 | 208.40 | 310 | 0 | 0.1 | |
| 17/10/2024 |
209.50
|
36,345 | 211.50 | 212.90 | 209 | 600 | 11,274 | -2.2 | |
| 16/10/2024 |
211
|
154,699 | 199.50 | 212.50 | 198.50 | 66,100 | 7,500 | 12.2 | |
| 15/10/2024 |
199
|
25,414 | 198 | 199 | 197.20 | 16,600 | 0 | 3.3 | |
| 14/10/2024 |
198.60
|
18,446 | 197.10 | 198.90 | 197.10 | 1,100 | 0 | 0.2 | |
| 11/10/2024 |
199.70
|
40,232 | 198.10 | 200.10 | 198 | 5,200 | 100 | 1.0 | |
| 10/10/2024 |
200
|
49,689 | 198.50 | 200 | 198 | 20,300 | 100 | 4.0 | |
| 09/10/2024 |
199.90
|
32,217 | 197.60 | 199.90 | 193.10 | 17,100 | 0 | 3.4 | |
| 08/10/2024 |
199.20
|
70,562 | 199 | 199.30 | 197.50 | 22,900 | 300 | 4.5 | |
| 07/10/2024 |
197.40
|
17,194 | 198 | 200 | 196.80 | 5,000 | 0 | 1.0 | |
| 04/10/2024 |
199.50
|
139,694 | 196.80 | 200 | 196.80 | 7,400 | 104,500 | -19.2 | |
| 03/10/2024 |
196.80
|
329,387 | 197.40 | 200 | 196.80 | 53,400 | 188,600 | -26.8 | |
| 02/10/2024 |
197
|
115,742 | 195.80 | 198 | 186.80 | 33,500 | 58,300 | -4.6 | |
| 01/10/2024 |
195.80
|
29,567 | 198.10 | 198.10 | 195.60 | 0 | 10 | -0.0 | |
| 30/09/2024 |
199
|
47,010 | 200.10 | 200.10 | 196 | 8,300 | 800 | 1.5 | |
| 27/09/2024 |
200
|
48,034 | 200.20 | 200.30 | 197 | 6,700 | 6,000 | 0.1 | |
| 26/09/2024 |
200
|
133,122 | 202 | 202 | 196.50 | 28,400 | 19,800 | 1.7 | |
| 25/09/2024: Cổ tức tiền mặt tỉ lệ: 168% | |||||||||
| 25/09/2024 |
202.90
|
103,427 | 220 | 220 | 200 | 14,911 | 20,200 | -1.1 | |
| 24/09/2024 |
203.20
|
242,225 | 196.55 | 206.52 | 196.55 | 32,200 | 28,700 | 0.7 | |
| 23/09/2024 |
196.83
|
336,798 | 193.04 | 197.01 | 193.04 | 31,000 | 221,500 | -40.5 | |
| 20/09/2024 |
193.78
|
88,503 | 198.21 | 198.21 | 191.75 | 23,300 | 4,600 | 3.9 | |
| 19/09/2024 |
191.93
|
105,424 | 192.76 | 192.76 | 164.41 | 46,000 | 59,500 | -2.5 | |
| 18/09/2024 |
192.95
|
137,012 | 193.04 | 193.13 | 191.84 | 31,109 | 36,800 | -1.2 | |
| 17/09/2024 |
191.19
|
110,375 | 189.34 | 192.58 | 188.61 | 1,000 | 0 | 0.2 | |
| 16/09/2024 |
188.70
|
55,999 | 188.51 | 189.34 | 188.14 | 8,000 | 7,300 | 0.1 | |
| 13/09/2024 |
189.34
|
60,492 | 188.88 | 189.34 | 187.50 | 15,500 | 20,600 | -1.0 | |
| 12/09/2024 |
188.33
|
109,574 | 191.19 | 191.19 | 178.26 | 31,000 | 63,725 | -6.4 | |
| 11/09/2024 |
191.65
|
39,925 | 191.65 | 191.65 | 187.77 | 25,000 | 20,800 | 0.9 | |
| 10/09/2024 |
192.02
|
46,625 | 193.04 | 193.04 | 190.45 | 31,000 | 22,100 | 1.8 | |
| 09/09/2024 |
193.04
|
15,334 | 191.75 | 193.04 | 191.65 | 0 | 0 | 0 | |
| 06/09/2024 |
193.50
|
34,549 | 190.27 | 193.50 | 189.44 | 10,000 | 7,400 | 0.6 | |
| 05/09/2024 |
191.75
|
36,988 | 195.07 | 195.35 | 190.45 | 11,900 | 12,237 | -0.1 | |
| 04/09/2024 |
194.79
|
60,824 | 197.10 | 197.10 | 193.32 | 17,500 | 29,158 | -2.5 | |
| 30/08/2024 |
195.07
|
146,021 | 187.50 | 195.07 | 187.50 | 201,300 | 135,800 | 13.8 | |
| 29/08/2024 |
189.16
|
38,810 | 188.42 | 189.16 | 186.20 | 11,100 | 16,700 | -1.1 | |
| 28/08/2024 |
189.25
|
63,515 | 188.42 | 189.34 | 187.96 | 51,800 | 36,050 | 3.2 | |
| 27/08/2024 |
190.27
|
38,317 | 186.57 | 190.27 | 186.57 | 33,200 | 8,500 | 5.1 | |
| 26/08/2024 |
191.10
|
66,992 | 192.39 | 192.58 | 190.27 | 43,300 | 13,225 | 6.2 | |
| 23/08/2024 |
193.96
|
19,799 | 192.39 | 193.96 | 192.12 | 75,100 | 6,555 | 14.8 | |
| 22/08/2024 |
192.30
|
26,681 | 189.90 | 196.73 | 189.81 | 10,000 | 6,400 | 0.8 | |
| 21/08/2024 |
195.35
|
77,615 | 195.63 | 195.63 | 193.69 | 25,200 | 63,925 | -8.2 | |
| 20/08/2024 |
196.64
|
40,891 | 196.46 | 196.64 | 194.70 | 14,500 | 14,800 | -0.1 | |
| 19/08/2024 |
196.64
|
48,399 | 196.64 | 196.64 | 193.96 | 51,000 | 22,000 | 6.3 | |
| 16/08/2024 |
196.64
|
174,853 | 194.98 | 197.20 | 194.98 | 50,100 | 63,000 | -2.7 | |
| 15/08/2024 |
196.73
|
47,573 | 195.81 | 196.73 | 194.98 | 15,000 | 18,400 | -0.7 | |
| 14/08/2024 |
196.73
|
162,794 | 197.66 | 197.66 | 193.04 | 10,000 | 61,400 | -10.9 | |
| 13/08/2024 |
196.73
|
50,659 | 196.09 | 197.66 | 196.09 | 10,900 | 7,300 | 0.8 | |
| 12/08/2024 |
197.66
|
25,051 | 197.57 | 197.66 | 194.42 | 16,000 | 8,800 | 1.6 | |
| 09/08/2024 |
197.66
|
21,507 | 197.66 | 197.66 | 194.52 | 10,100 | 3,300 | 1.5 | |
| 08/08/2024 |
197.57
|
20,464 | 193.96 | 197.57 | 193.96 | 10,100 | 1,500 | 1.8 | |
| 07/08/2024 |
194.15
|
105,268 | 199.41 | 199.41 | 193.96 | 20,800 | 30,200 | -2.0 | |
| 06/08/2024 |
199.50
|
116,460 | 185.65 | 204.49 | 184.82 | 95,100 | 57,550 | 7.9 | |
| 05/08/2024 |
187.50
|
50,273 | 184.73 | 187.50 | 184.54 | 5,000 | 11,000 | -1.2 | |
| 02/08/2024 |
190.18
|
62,125 | 184.36 | 190.18 | 184.36 | 25,001 | 14,900 | 2.1 | |
| 01/08/2024 |
186.57
|
65,804 | 184.73 | 186.57 | 182.51 | 20,000 | 1,005 | 3.8 | |
| 31/07/2024 |
186.57
|
145,391 | 182.51 | 187.41 | 181.03 | 41,400 | 83,273 | -8.2 | |
| 30/07/2024 |
185.47
|
96,569 | 187.50 | 187.50 | 182.51 | 30,400 | 48,193 | -3.6 | |
| 29/07/2024 |
187.04
|
52,563 | 189.34 | 189.81 | 187.04 | 3,600 | 32,110 | -5.8 | |
| 26/07/2024 |
189.34
|
99,525 | 180.11 | 189.34 | 180.11 | 0 | 0 | 0 | |
| 25/07/2024 |
181.03
|
11,360 | 180.11 | 181.03 | 179.37 | 3,902 | 2,600 | 0.3 | |
| 24/07/2024 |
180.94
|
33,321 | 180.11 | 181.03 | 177.61 | 10,000 | 13,000 | -0.6 | |
| 23/07/2024 |
181.31
|
58,951 | 179.18 | 181.40 | 177.43 | 47,900 | 3,033 | 8.8 | |
| 22/07/2024 |
181.49
|
99,846 | 181.12 | 181.49 | 175.49 | 85,100 | 500 | 16.6 | |
| 19/07/2024 |
181.96
|
55,971 | 181.96 | 181.96 | 179.74 | 40,000 | 700 | 7.7 | |
| 18/07/2024 |
181.96
|
134,807 | 180.57 | 181.96 | 171.15 | 69,900 | 5,900 | 12.6 | |
| 17/07/2024 |
182.69
|
180,261 | 178.35 | 182.69 | 178.26 | 103,900 | 14,900 | 17.5 | |
| 16/07/2024 |
180.94
|
114,031 | 181.96 | 181.96 | 178.26 | 60,200 | 100 | 11.7 | |
| 15/07/2024 |
181.03
|
60,991 | 178.26 | 182.14 | 178.26 | 30,600 | 2,100 | 5.6 | |
| 12/07/2024 |
178.91
|
255,280 | 189.34 | 190.18 | 176.51 | 75,608 | 29,500 | 9.0 | |
| 11/07/2024 |
189.34
|
290,483 | 197.75 | 199.60 | 188.42 | 130,505 | 37,378 | 19.1 | |
| 10/07/2024 |
197.75
|
67,268 | 201.35 | 201.35 | 197.75 | 30,000 | 16,000 | 3.0 | |
| 09/07/2024 |
201.72
|
86,434 | 201.81 | 201.81 | 199.97 | 50,000 | 2,100 | 10.4 | |
| 08/07/2024 |
201.81
|
276,752 | 200.34 | 202.55 | 196.73 | 204,000 | 7,000 | 42.8 | |
| 05/07/2024 |
201.17
|
141,790 | 200.61 | 202.28 | 199.97 | 95,000 | 12,500 | 18.0 | |
| 04/07/2024 |
201.91
|
107,780 | 202.55 | 202.55 | 200.06 | 77,900 | 29,601 | 10.6 | |
| 03/07/2024 |
202.55
|
248,911 | 202.37 | 202.55 | 199.60 | 72,200 | 24,100 | 10.5 | |