| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.90 | -0.96% | 17,665,900 | -63,258 | -13.1 |
91.40
96.30
92.90
|
|
2 tháng
(2024-09-23) |
-4.79 | -4.90% | 37,902,500 | -107,758 | -17.5 |
91.40
98.18
92.90
|
|
3 tháng
(2024-08-26) |
-8.24 | -8.15% | 61,868,700 | -217,258 | -29.2 |
91.40
101.53
92.90
|
|
6 tháng
(2024-05-27) |
0.04 | 0.04% | 139,686,700 | -1,028,091 | -124.7 |
91.40
107.75
92.90
|
|
12 tháng
(2023-11-28) |
15.39 | 19.85% | 304,373,900 | -1,317,006 | -155.7 |
76.92
107.75
92.90
|
|
24 tháng
(2022-12-05) |
10.60 | 12.87% | 441,188,000 | -2,707,839 | -217.0 |
67.60
107.75
92.90
|
|
36 tháng
(2021-12-08) |
25.40 | 37.63% | 625,014,600 | 3,211,795 | 454.9 |
65.04
107.75
92.90
|
|
60 tháng
(2019-12-19) |
38.12 | 69.59% | 972,134,360 | 467,012 | 188.4 |
31.52
107.75
92.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/11/2024 |
92.90
|
379,700 | 94.10 | 94.10 | 92.30 | 1,000,000 | 1,041,700 | -3.9 | |
| 21/11/2024 |
94
|
796,600 | 92.80 | 94 | 92.10 | 0 | 0 | 0 | |
| 20/11/2024 |
92.80
|
707,000 | 91.60 | 92.80 | 91 | 46,700 | 46,300 | 0.0 | |
| 19/11/2024 |
91.70
|
401,800 | 92.20 | 92.20 | 90.80 | 40,900 | 34,400 | 0.6 | |
| 18/11/2024 |
91.90
|
694,900 | 92.20 | 92.30 | 90.60 | 10,000 | 0 | 0.9 | |
| 15/11/2024 |
91.40
|
899,000 | 92.90 | 92.90 | 91.10 | 102,142 | 116,300 | -1.3 | |
| 14/11/2024 |
93
|
383,300 | 93 | 93.60 | 92.90 | 581,000 | 507,300 | -0.4 | |
| 13/11/2024 |
93
|
285,500 | 93.10 | 93.10 | 92.70 | 1,700 | 10,000 | -0.8 | |
| 12/11/2024 |
93.20
|
370,600 | 92.50 | 93.20 | 92.10 | 8,500 | 4,100 | 0.4 | |
| 11/11/2024 |
92.90
|
748,100 | 92.80 | 93 | 91.90 | 700 | 81,000 | -7.4 | |
| 08/11/2024 |
93
|
522,300 | 93.30 | 93.30 | 92.60 | 100 | 1,200 | -0.1 | |
| 07/11/2024 |
93.30
|
779,800 | 94.30 | 94.40 | 92.90 | 100 | 9,000 | -0.8 | |
| 06/11/2024 |
94.30
|
711,100 | 93.60 | 94.90 | 93.20 | 0 | 0 | 0 | |
| 05/11/2024 |
93.50
|
739,200 | 92.70 | 93.90 | 92.60 | 0 | 100 | -0.0 | |
| 04/11/2024 |
92.70
|
1,227,400 | 92 | 93.20 | 91.70 | 0 | 100 | -0.0 | |
| 01/11/2024 |
91.40
|
3,488,600 | 94.20 | 94.20 | 91.40 | 0 | 3,600 | -0.3 | |
| 31/10/2024 |
94.80
|
475,500 | 95.80 | 95.80 | 94.70 | 100 | 0 | 0.0 | |
| 30/10/2024 |
95.50
|
277,600 | 96.40 | 96.50 | 95.30 | 0 | 0 | 0 | |
| 29/10/2024 |
96.30
|
1,062,200 | 95 | 96.40 | 95 | 0 | 0 | 0 | |
| 28/10/2024 |
94.90
|
704,000 | 94.20 | 94.90 | 92.60 | 200 | 100 | 0.0 | |
| 25/10/2024 |
94.10
|
438,600 | 94.10 | 94.20 | 93.90 | 0 | 0 | 0 | |
| 24/10/2024 |
94
|
751,200 | 93.90 | 94.10 | 93.40 | 0 | 0 | 0 | |
| 23/10/2024 |
93.80
|
821,900 | 93.30 | 93.90 | 93.10 | 0 | 200 | -0.0 | |
| 22/10/2024 |
93
|
1,330,700 | 94.40 | 94.60 | 92.60 | 0 | 0 | 0 | |
| 21/10/2024 |
94.60
|
400,300 | 95 | 95.20 | 94.50 | 0 | 0 | 0 | |
| 18/10/2024 |
94.90
|
434,900 | 95.50 | 95.50 | 94.90 | 0 | 0 | 0 | |
| 17/10/2024 |
95.10
|
497,200 | 94.70 | 95.20 | 94.60 | 0 | 0 | 0 | |
| 16/10/2024 |
94.60
|
478,900 | 94.30 | 94.90 | 94.30 | 500 | 0 | 0.0 | |
| 15/10/2024 |
94.10
|
645,000 | 94.70 | 94.90 | 94.10 | 700 | 0 | 0.1 | |
| 14/10/2024 |
94.70
|
773,600 | 95 | 95.40 | 94.40 | 0 | 0 | 0 | |
| 11/10/2024 |
95.40
|
487,000 | 95.40 | 95.40 | 94.80 | 0 | 500 | -0.0 | |
| 10/10/2024 |
95.50
|
1,209,300 | 94.20 | 96.10 | 94.20 | 0 | 700 | -0.1 | |
| 09/10/2024 |
94.40
|
775,600 | 94.80 | 95 | 94.30 | 0 | 0 | 0 | |
| 08/10/2024 |
94.80
|
873,900 | 95.40 | 95.40 | 94.50 | 0 | 0 | 0 | |
| 07/10/2024 |
95.40
|
789,100 | 95.50 | 96.40 | 95.20 | 200 | 0 | 0.0 | |
| 04/10/2024 |
95.40
|
1,480,600 | 97.20 | 97.30 | 95.40 | 0 | 0 | 0 | |
| 03/10/2024 |
97.20
|
710,100 | 98 | 98.40 | 97.10 | 100 | 0 | 0.0 | |
| 02/10/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 02/10/2024 |
98
|
1,825,600 | 97.50 | 98.70 | 97.30 | 0 | 200 | -0.0 | |
| 01/10/2024 |
97.00
|
1,509,400 | 97.59 | 97.79 | 97.00 | 1,300 | 0 | 0.1 | |
| 30/09/2024 |
97.39
|
966,900 | 97.69 | 97.79 | 97.10 | 0 | 23,300 | -2.3 | |
| 27/09/2024 |
97.59
|
1,087,500 | 98.18 | 98.18 | 97.20 | 0 | 0 | 0 | |
| 26/09/2024 |
97.89
|
1,362,800 | 98.38 | 98.97 | 97.89 | 0 | 1,300 | -0.1 | |
| 25/09/2024 |
98.18
|
1,191,000 | 98.38 | 98.48 | 97.59 | 0 | 23,300 | -2.3 | |
| 24/09/2024 |
97.99
|
845,700 | 97.69 | 99.17 | 97.69 | 2,000 | 0 | 0.2 | |
| 23/09/2024 |
97.69
|
561,500 | 97.59 | 98.08 | 97.10 | 0 | 0 | 0 | |
| 20/09/2024 |
97.39
|
1,659,400 | 97.89 | 98.38 | 97.30 | 0 | 0 | 0 | |
| 19/09/2024 |
97.49
|
1,491,600 | 98.58 | 98.58 | 97.10 | 0 | 2,000 | -0.2 | |
| 18/09/2024 |
98.58
|
1,004,900 | 98.77 | 99.07 | 98.08 | 0 | 0 | 0 | |
| 17/09/2024 |
98.58
|
524,600 | 97.79 | 98.58 | 97.79 | 0 | 0 | 0 | |
| 16/09/2024 |
98.08
|
973,000 | 98.58 | 99.96 | 98.08 | 0 | 0 | 0 | |
| 13/09/2024 |
98.38
|
583,900 | 98.18 | 98.48 | 97.89 | 0 | 0 | 0 | |
| 12/09/2024 |
97.99
|
663,700 | 98.48 | 98.77 | 97.89 | 10,500 | 0 | 1.0 | |
| 11/09/2024 |
97.79
|
652,500 | 97.30 | 97.99 | 97.10 | 0 | 0 | 0 | |
| 10/09/2024 |
97.59
|
741,300 | 98.08 | 98.97 | 97.49 | 43,500 | 0 | 4.3 | |
| 09/09/2024 |
98.08
|
920,100 | 97.89 | 98.58 | 97.00 | 0 | 0 | 0 | |
| 06/09/2024 |
98.18
|
1,142,500 | 98.58 | 99.17 | 97.69 | 7,800 | 3,000 | 0.5 | |
| 05/09/2024 |
98.68
|
1,093,800 | 100.45 | 101.04 | 98.68 | 13,100 | 43,500 | -3.1 | |
| 04/09/2024 |
99.76
|
1,172,800 | 99.66 | 100.35 | 98.68 | 3,000 | 100 | 0.3 | |
| 30/08/2024 |
100.75
|
817,100 | 99.86 | 101.24 | 99.86 | 0 | 7,800 | -0.8 | |
| 29/08/2024 |
99.56
|
1,029,600 | 100.35 | 101.24 | 99.56 | 0 | 13,100 | -1.3 | |
| 28/08/2024 |
100.15
|
1,569,300 | 101.73 | 102.03 | 99.76 | 0 | 2,700 | -0.3 | |
| 27/08/2024 |
101.53
|
2,291,700 | 101.44 | 102.32 | 99.17 | 0 | 0 | 0 | |
| 26/08/2024 |
101.14
|
5,634,400 | 105.48 | 105.97 | 101.14 | 100 | 115,300 | -12.1 | |
| 23/08/2024 |
107.35
|
1,577,500 | 108.04 | 108.04 | 105.97 | 7,400 | 22,000 | -1.6 | |
| 22/08/2024 |
107.75
|
1,571,100 | 106.96 | 108.63 | 106.56 | 0 | 0 | 0 | |
| 21/08/2024 |
106.86
|
1,480,600 | 106.46 | 106.86 | 105.48 | 0 | 100 | -0.0 | |
| 20/08/2024 |
106.46
|
3,270,300 | 105.08 | 106.86 | 104.69 | 18,200 | 7,400 | 1.1 | |
| 19/08/2024 |
103.41
|
4,954,600 | 97.59 | 103.41 | 97.30 | 5,200 | 0 | 0.5 | |
| 16/08/2024 |
96.70
|
1,726,700 | 95.42 | 96.90 | 94.73 | 0 | 0 | 0 | |
| 15/08/2024 |
95.52
|
849,100 | 95.82 | 95.92 | 93.65 | 5,400 | 18,200 | -1.2 | |
| 14/08/2024 |
96.01
|
811,600 | 96.80 | 97.30 | 95.62 | 0 | 5,200 | -0.5 | |
| 13/08/2024 |
96.01
|
1,567,300 | 95.82 | 97.30 | 95.13 | 6,200 | 0 | 0.6 | |
| 12/08/2024 |
95.62
|
561,000 | 94.24 | 95.62 | 93.94 | 0 | 5,400 | -0.5 | |
| 09/08/2024 |
94.24
|
415,200 | 93.85 | 94.34 | 93.16 | 13,740 | 0 | 1.3 | |
| 08/08/2024 |
92.96
|
468,500 | 93.35 | 94.14 | 92.86 | 0 | 6,200 | -0.6 | |
| 07/08/2024 |
94.14
|
281,300 | 95.13 | 95.13 | 92.76 | 0 | 0 | 0 | |
| 06/08/2024 |
94.24
|
641,000 | 93.94 | 94.34 | 92.56 | 0 | 13,700 | -1.3 | |
| 05/08/2024 |
93.85
|
1,921,400 | 95.52 | 96.61 | 92.17 | 100 | 0 | 0.0 | |
| 02/08/2024 |
97.59
|
1,826,200 | 94.24 | 97.59 | 94.24 | 1,000 | 0 | 0.1 | |
| 01/08/2024 |
96.41
|
2,463,900 | 95.13 | 97.89 | 94.24 | 0 | 0 | 0 | |
| 31/07/2024 |
95.72
|
762,200 | 95.92 | 95.92 | 94.93 | 1,400 | 30,100 | -2.8 | |
| 30/07/2024 |
95.52
|
773,400 | 95.13 | 96.61 | 94.63 | 1,200 | 0 | 0.1 | |
| 29/07/2024 |
95.42
|
417,800 | 95.32 | 95.42 | 94.63 | 1,200 | 0 | 0.1 | |
| 26/07/2024 |
94.83
|
608,300 | 93.94 | 94.83 | 93.55 | 3,000 | 1,400 | 0.2 | |
| 25/07/2024 |
93.45
|
279,900 | 92.76 | 93.55 | 92.76 | 0 | 0 | 0 | |
| 24/07/2024 |
93.45
|
1,225,200 | 92.47 | 94.04 | 91.18 | 0 | 1,200 | -0.1 | |
| 23/07/2024 |
92.47
|
966,100 | 92.96 | 94.14 | 92.27 | 2,448 | 3,000 | -0.1 | |
| 22/07/2024 |
92.86
|
810,400 | 93.65 | 94.24 | 92.47 | 0 | 0 | 0 | |
| 19/07/2024 |
94.34
|
653,700 | 94.63 | 94.73 | 93.55 | 0 | 0 | 0 | |
| 18/07/2024 |
94.63
|
1,137,100 | 94.24 | 94.63 | 92.47 | 0 | 2,400 | -0.2 | |
| 17/07/2024 |
94.54
|
1,428,300 | 96.11 | 96.41 | 92.27 | 0 | 0 | 0 | |
| 16/07/2024 |
95.72
|
1,566,400 | 96.61 | 97.99 | 95.72 | 0 | 0 | 0 | |
| 15/07/2024 |
96.31
|
929,700 | 96.61 | 96.61 | 95.52 | 0 | 0 | 0 | |
| 12/07/2024 |
96.31
|
1,185,000 | 96.41 | 96.41 | 95.23 | 2,800 | 0 | 0.3 | |
| 11/07/2024 |
96.01
|
1,313,300 | 97.10 | 97.49 | 95.72 | 0 | 0 | 0 | |
| 10/07/2024 |
96.61
|
999,700 | 97.39 | 97.59 | 96.31 | 0 | 0 | 0 | |
| 09/07/2024 |
97.30
|
3,955,700 | 94.04 | 97.49 | 93.75 | 0 | 2,800 | -0.3 | |
| 08/07/2024 |
94.04
|
1,007,700 | 94.73 | 94.73 | 93.25 | 0 | 0 | 0 | |
| 05/07/2024 |
93.65
|
752,200 | 93.65 | 94.04 | 92.86 | 0 | 0 | 0 | |
| 04/07/2024 |
93.55
|
1,048,700 | 93.65 | 94.73 | 93.16 | 0 | 0 | 0 | |