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) |
-4 | -1.88% | 1,224,100 | 123,934 | 26.7 |
203.90
212.90
207.80
|
2 tháng
(2024-07-22) |
12.40 | 6.31% | 2,769,700 | 174,655 | 36.8 |
195.90
216
207.80
|
3 tháng
(2024-06-21) |
-6.14 | -2.85% | 7,075,700 | 1,554,645 | 331.0 |
193.70
219.30
207.80
|
6 tháng
(2024-03-25) |
86.02 | 70% | 17,262,500 | 842,231 | 261.8 |
122
219.30
207.80
|
12 tháng
(2023-09-25) |
133.32 | 176.39% | 23,519,100 | 1,458,910 | 302.8 |
71
219.30
207.80
|
24 tháng
(2022-09-30) |
122.85 | 142.75% | 29,945,974 | 3,359,501 | 443.5 |
56.23
219.30
207.80
|
36 tháng
(2021-10-05) |
95.60 | 84.38% | 32,469,654 | 3,316,107 | 436.5 |
56.23
219.30
207.80
|
60 tháng
(2019-10-16) |
147.39 | 239.61% | 48,635,135 | 8,005,848 | 857.7 |
44.95
219.30
207.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
207.80
|
105,300 | 208.70 | 208.70 | 178 | 46,000 | 59,500 | 0.1 | |
18/09/2024 |
208.90
|
136,900 | 209 | 209.10 | 207.70 | 30,309 | 34,000 | -0.8 | |
17/09/2024 |
207
|
110,200 | 205 | 208.50 | 204.20 | 1,000 | 0 | 0.2 | |
16/09/2024 |
204.30
|
55,800 | 204.10 | 205 | 203.70 | 8,000 | 7,300 | 0.1 | |
13/09/2024 |
205
|
60,400 | 204.50 | 205 | 203 | 15,500 | 20,600 | -1.0 | |
12/09/2024 |
203.90
|
109,300 | 207 | 207 | 193 | 31,000 | 63,725 | -6.4 | |
11/09/2024 |
207.50
|
39,900 | 207.50 | 207.50 | 203.30 | 25,000 | 20,800 | 0.9 | |
10/09/2024 |
207.90
|
46,600 | 209 | 209 | 206.20 | 31,000 | 22,100 | 1.8 | |
09/09/2024 |
209
|
15,300 | 207.60 | 209 | 207.50 | 0 | 3,500 | -0.7 | |
06/09/2024 |
209.50
|
34,500 | 206 | 209.50 | 205.10 | 10,000 | 7,400 | 0.6 | |
05/09/2024 |
207.60
|
36,800 | 211.20 | 211.50 | 206.20 | 11,900 | 12,237 | -0.1 | |
04/09/2024 |
210.90
|
60,700 | 213.40 | 213.40 | 209.30 | 17,500 | 29,158 | -2.5 | |
30/08/2024 |
211.20
|
145,800 | 203 | 211.20 | 203 | 201,300 | 135,800 | 13.8 | |
29/08/2024 |
204.80
|
38,800 | 204 | 204.80 | 201.60 | 11,100 | 16,700 | -1.1 | |
28/08/2024 |
204.90
|
63,300 | 204 | 205 | 203.50 | 51,800 | 36,050 | 3.2 | |
27/08/2024 |
206
|
38,300 | 202 | 206 | 202 | 33,200 | 8,500 | 5.1 | |
26/08/2024 |
206.90
|
66,900 | 208.30 | 208.50 | 206 | 43,300 | 13,225 | 6.2 | |
23/08/2024 |
210
|
19,700 | 208.30 | 210 | 208 | 75,100 | 6,555 | 14.8 | |
22/08/2024 |
208.20
|
26,600 | 205.60 | 213 | 205.50 | 10,000 | 6,400 | 0.8 | |
21/08/2024 |
211.50
|
77,500 | 211.80 | 211.80 | 209.70 | 25,200 | 63,925 | -8.2 | |
20/08/2024 |
212.90
|
40,800 | 212.70 | 212.90 | 210.80 | 14,500 | 14,800 | -0.1 | |
19/08/2024 |
212.90
|
48,200 | 212.90 | 212.90 | 210 | 51,000 | 22,000 | 6.3 | |
16/08/2024 |
212.90
|
174,700 | 211.10 | 213.50 | 211.10 | 50,100 | 63,000 | -2.7 | |
15/08/2024 |
213
|
47,500 | 212 | 213 | 211.10 | 15,000 | 18,400 | -0.7 | |
14/08/2024 |
213
|
162,600 | 214 | 214 | 209 | 10,000 | 61,400 | -10.9 | |
13/08/2024 |
213
|
50,600 | 212.30 | 214 | 212.30 | 10,900 | 7,300 | 0.8 | |
12/08/2024 |
214
|
24,900 | 213.90 | 214 | 210.50 | 16,000 | 8,800 | 1.6 | |
09/08/2024 |
214
|
21,400 | 214 | 214 | 210.60 | 10,100 | 3,300 | 1.5 | |
08/08/2024 |
213.90
|
20,300 | 210 | 213.90 | 210 | 10,100 | 1,500 | 1.8 | |
07/08/2024 |
210.20
|
104,900 | 215.90 | 215.90 | 210 | 20,800 | 30,200 | -2.0 | |
06/08/2024 |
216
|
116,200 | 201 | 221.40 | 200.10 | 95,100 | 57,550 | 7.9 | |
05/08/2024 |
203
|
50,200 | 200 | 203 | 199.80 | 5,000 | 11,000 | -1.2 | |
02/08/2024 |
205.90
|
62,100 | 199.60 | 205.90 | 199.60 | 25,001 | 14,900 | 2.1 | |
01/08/2024 |
202
|
65,600 | 200 | 202 | 197.60 | 20,000 | 1,005 | 3.8 | |
31/07/2024 |
202
|
145,300 | 197.60 | 202.90 | 196 | 41,400 | 83,273 | -8.2 | |
30/07/2024 |
200.80
|
96,300 | 203 | 203 | 197.60 | 30,400 | 48,193 | -3.6 | |
29/07/2024 |
202.50
|
52,500 | 205 | 205.50 | 202.50 | 3,600 | 31,610 | -5.7 | |
26/07/2024 |
205
|
99,300 | 195 | 205 | 195 | 34,805 | 58,123 | -4.7 | |
25/07/2024 |
196
|
11,300 | 195 | 196 | 194.20 | 3,902 | 2,600 | 0.3 | |
24/07/2024 |
195.90
|
33,200 | 195 | 196 | 192.30 | 0 | 7,800 | -1.5 | |
23/07/2024 |
196.30
|
58,800 | 194 | 196.40 | 192.10 | 47,900 | 3,033 | 8.8 | |
22/07/2024 |
196.50
|
99,700 | 196.10 | 196.50 | 190 | 85,100 | 500 | 16.6 | |
19/07/2024 |
197
|
55,900 | 197 | 197 | 194.60 | 40,000 | 700 | 7.7 | |
18/07/2024 |
197
|
134,600 | 195.50 | 197 | 185.30 | 69,900 | 5,900 | 12.6 | |
17/07/2024 |
197.80
|
180,100 | 193.10 | 197.80 | 193 | 103,900 | 14,900 | 17.5 | |
16/07/2024 |
195.90
|
113,800 | 197 | 197 | 193 | 60,200 | 100 | 11.7 | |
15/07/2024 |
196
|
60,700 | 193 | 197.20 | 193 | 10,000 | 1,500 | 1.7 | |
12/07/2024 |
193.70
|
254,700 | 205 | 205.90 | 191.10 | 45,408 | 29,500 | 3.1 | |
11/07/2024 |
205
|
289,800 | 214.10 | 216.10 | 204 | 130,505 | 37,378 | 19.1 | |
10/07/2024 |
214.10
|
67,000 | 218 | 218 | 214.10 | 30,000 | 16,000 | 3.0 | |
09/07/2024 |
218.40
|
86,300 | 218.50 | 218.50 | 216.50 | 50,000 | 2,100 | 10.4 | |
08/07/2024 |
218.50
|
276,400 | 216.90 | 219.30 | 213 | 204,000 | 7,000 | 42.8 | |
05/07/2024 |
217.80
|
141,400 | 217.20 | 219 | 216.50 | 95,000 | 12,500 | 18.0 | |
04/07/2024 |
218.60
|
107,600 | 219.30 | 219.30 | 216.60 | 77,900 | 29,601 | 10.6 | |
03/07/2024 |
219.30
|
248,500 | 219.10 | 219.30 | 216.10 | 72,200 | 24,100 | 10.5 | |
02/07/2024: Cổ tức tiền mặt tỉ lệ: 55% | |||||||||
02/07/2024 |
219.20
|
369,300 | 222 | 222 | 218 | 307,100 | 248,544 | 12.8 | |
01/07/2024 |
216.50
|
194,900 | 216.50 | 216.50 | 213.58 | 114,500 | 0 | 25.3 | |
28/06/2024 |
216.50
|
227,700 | 216.70 | 217.48 | 213.28 | 144,400 | 500 | 31.7 | |
27/06/2024 |
217.48
|
502,400 | 215.53 | 219.82 | 213.58 | 125,000 | 153,300 | -6.4 | |
26/06/2024 |
215.53
|
153,400 | 213.87 | 215.53 | 210.65 | 105,000 | 31,000 | 16.2 | |
25/06/2024 |
214.45
|
86,300 | 214.84 | 215.72 | 212.60 | 37,000 | 8,400 | 6.3 | |
24/06/2024 |
214.84
|
535,800 | 216.11 | 218.16 | 211.62 | 247,700 | 147,100 | 21.9 | |
21/06/2024 |
215.04
|
219,400 | 214.16 | 215.14 | 213.58 | 108,300 | 27,900 | 17.7 | |
20/06/2024 |
215.14
|
348,000 | 213.58 | 216.01 | 211.33 | 157,000 | 63,900 | 20.5 | |
19/06/2024 |
213.19
|
241,200 | 211.62 | 213.58 | 206.75 | 281,100 | 62,300 | 48.0 | |
18/06/2024 |
212.11
|
117,200 | 214.06 | 214.06 | 207.33 | 473,000 | 1,500 | 102.4 | |
17/06/2024 |
213.48
|
272,500 | 211.62 | 214.16 | 209.67 | 56,000 | 1,000 | 11.9 | |
14/06/2024 |
213.09
|
306,700 | 213.09 | 214.94 | 210.16 | 27,800 | 49,800 | -4.8 | |
13/06/2024 |
213.09
|
167,600 | 216.01 | 216.01 | 211.72 | 6,000 | 9,070 | -0.7 | |
12/06/2024 |
215.53
|
130,300 | 195.05 | 217.96 | 195.05 | 5,100 | 32,000 | -5.9 | |
11/06/2024 |
217.28
|
174,500 | 217.38 | 217.38 | 212.60 | 5,200 | 34,800 | -3.2 | |
10/06/2024 |
217.28
|
403,100 | 213.09 | 217.28 | 213.09 | 187,100 | 239,194 | -11.6 | |
07/06/2024 |
213.09
|
185,500 | 212.60 | 215.53 | 210.65 | 0 | 0 | 0 | |
06/06/2024 |
212.60
|
386,900 | 199.92 | 213.58 | 199.92 | 75,000 | 276,336 | -42.5 | |
05/06/2024 |
201.77
|
237,100 | 199.92 | 201.87 | 197.39 | 74,200 | 15,645 | 12.0 | |
04/06/2024 |
199.92
|
339,500 | 198.95 | 199.92 | 194.07 | 140,400 | 52,168 | 17.9 | |
03/06/2024 |
198.46
|
154,500 | 191.63 | 208.70 | 191.14 | 41,600 | 45,100 | -0.5 | |
31/05/2024 |
191.14
|
740,500 | 178.95 | 191.14 | 178.95 | 218,801 | 651,400 | -82.5 | |
30/05/2024 |
180.91
|
132,700 | 174.57 | 180.91 | 174.57 | 99,000 | 42,000 | 10.4 | |
29/05/2024 |
178.47
|
141,900 | 181.30 | 181.30 | 177.49 | 99,600 | 15,934 | 15.5 | |
28/05/2024 |
180.51
|
246,600 | 175.54 | 180.81 | 175.54 | 192,600 | 135,200 | 10.6 | |
27/05/2024 |
174.57
|
195,500 | 178.56 | 180.32 | 170.67 | 112,300 | 0 | 20.2 | |
24/05/2024 |
180.32
|
402,900 | 176.42 | 180.42 | 175.54 | 380,000 | 474,605 | -17.5 | |
23/05/2024 |
176.52
|
248,500 | 172.62 | 177.49 | 171.64 | 65,400 | 170,550 | -19.0 | |
22/05/2024 |
173.59
|
331,600 | 170.67 | 174.57 | 169.20 | 237,200 | 75,300 | 28.8 | |
21/05/2024 |
170.67
|
374,500 | 170.67 | 174.47 | 168.71 | 262,400 | 78,200 | 32.5 | |
20/05/2024 |
173.88
|
449,100 | 175.54 | 175.54 | 168.71 | 189,000 | 305,000 | -20.4 | |
17/05/2024 |
170.18
|
257,500 | 158.96 | 172.23 | 158.96 | 26,300 | 134,300 | -18.8 | |
16/05/2024 |
158.96
|
497,600 | 150.19 | 159.94 | 150.19 | 60,000 | 293,900 | -36.7 | |
15/05/2024 |
148.23
|
371,000 | 142.38 | 151.16 | 142.38 | 1,400 | 164,400 | -24.9 | |
14/05/2024 |
141.02
|
69,200 | 141.80 | 141.99 | 140.63 | 0 | 47,100 | -6.8 | |
13/05/2024 |
141.80
|
88,000 | 143.94 | 143.94 | 140.53 | 1,000 | 18,800 | -2.6 | |
10/05/2024 |
143.36
|
71,000 | 142.48 | 144.33 | 142.48 | 500 | 39,100 | -5.7 | |
09/05/2024 |
143.94
|
107,100 | 144.33 | 145.11 | 143.65 | 0 | 51,500 | -7.6 | |
08/05/2024 |
144.33
|
130,000 | 141.31 | 145.21 | 139.85 | 3,700 | 50,900 | -7.0 | |
07/05/2024 |
140.53
|
169,600 | 145.11 | 145.21 | 140.43 | 3,000 | 95,100 | -13.4 | |
06/05/2024 |
145.11
|
150,700 | 145.41 | 147.06 | 142.87 | 6,900 | 72,000 | -9.7 | |
03/05/2024 |
141.51
|
282,100 | 142.29 | 149.41 | 141.41 | 3,300 | 171,400 | -25.2 | |
02/05/2024 |
142.87
|
165,800 | 136.53 | 142.87 | 136.04 | 3,700 | 115,100 | -16.0 | |
26/04/2024 |
136.53
|
41,200 | 135.65 | 136.53 | 135.56 | 0 | 12,300 | -1.7 |