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) |
-2.80 | -3.31% | 1,768,000 | -357,548 | -29.7 |
79.40
84.50
81.70
|
2 tháng
(2024-07-22) |
-1.60 | -1.92% | 4,910,600 | -95,149 | -7.5 |
79.40
86
81.70
|
3 tháng
(2024-06-21) |
-8.10 | -9.02% | 9,395,700 | -2,291,635 | -203.9 |
79.40
92
81.70
|
6 tháng
(2024-03-25) |
8.64 | 11.83% | 19,537,800 | -3,365,585 | -291.3 |
71.41
92
81.70
|
12 tháng
(2023-09-25) |
18.72 | 29.72% | 26,787,700 | -5,045,187 | -414.1 |
59.13
92
81.70
|
24 tháng
(2022-09-30) |
16.15 | 24.64% | 35,767,700 | -4,643,375 | -375.7 |
56.30
92
81.70
|
36 tháng
(2021-10-05) |
19.98 | 32.38% | 40,648,700 | -4,485,285 | -349.1 |
56.30
92
81.70
|
60 tháng
(2019-10-16) |
16.01 | 24.36% | 52,803,610 | -3,038,085 | -163.7 |
36.11
92
81.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
81.70
|
39,400 | 81.80 | 81.80 | 81.20 | 200 | 15,600 | -1.2 | |
18/09/2024 |
81.80
|
43,600 | 81.50 | 82.10 | 81.10 | 9,800 | 4,100 | 0.5 | |
17/09/2024 |
80.80
|
47,800 | 80.60 | 81 | 80.10 | 300 | 6,800 | -0.5 | |
16/09/2024 |
80.60
|
53,900 | 81.60 | 82 | 80.60 | 0 | 0 | 0 | |
13/09/2024 |
81.60
|
14,600 | 81.60 | 81.80 | 81.10 | 0 | 500 | -0.0 | |
12/09/2024 |
81.10
|
97,300 | 78.20 | 82.20 | 78.20 | 21,300 | 7,400 | 1.1 | |
11/09/2024 |
79.40
|
111,700 | 80.50 | 80.50 | 79 | 2,100 | 25,380 | -1.8 | |
10/09/2024 |
80.20
|
56,000 | 81.40 | 81.40 | 80.10 | 10,600 | 21,500 | -0.9 | |
09/09/2024 |
81
|
115,400 | 81.50 | 81.50 | 80.60 | 2,515 | 26,400 | -1.9 | |
06/09/2024 |
81.60
|
89,400 | 82.20 | 82.20 | 81.40 | 13,907 | 10,800 | 0.3 | |
05/09/2024 |
82.10
|
68,600 | 82.40 | 82.80 | 82.10 | 100 | 9,800 | -0.8 | |
04/09/2024 |
82.40
|
52,500 | 82.30 | 83.30 | 82.10 | 5,400 | 4,400 | 0.1 | |
30/08/2024 |
82.90
|
39,100 | 83.20 | 83.90 | 82.50 | 12,100 | 3,400 | 0.7 | |
29/08/2024 |
82.80
|
24,400 | 82.30 | 82.90 | 82.30 | 3,900 | 0 | 0.3 | |
28/08/2024 |
82.30
|
47,700 | 82.80 | 83.30 | 82.30 | 2,514 | 400 | 0.2 | |
27/08/2024 |
82.80
|
111,300 | 82.20 | 82.80 | 81.50 | 6,700 | 5,610 | 0.1 | |
26/08/2024 |
82.30
|
120,000 | 83 | 83.50 | 82.20 | 2,200 | 68,400 | -5.5 | |
23/08/2024 |
82.90
|
128,900 | 83.90 | 83.90 | 82.10 | 14,600 | 72,400 | -4.8 | |
22/08/2024 |
83.30
|
204,600 | 84 | 84.50 | 82.70 | 3,300 | 78,000 | -6.2 | |
21/08/2024 |
84
|
114,700 | 84.60 | 84.70 | 83.80 | 12,706 | 29,900 | -1.4 | |
20/08/2024 |
84.50
|
187,100 | 85 | 86.30 | 84.40 | 12,200 | 103,500 | -7.8 | |
19/08/2024 |
85.20
|
78,100 | 85.70 | 85.80 | 84.80 | 11,400 | 23,200 | -1.0 | |
16/08/2024 |
85
|
169,800 | 83.80 | 85 | 83.40 | 98,000 | 52,540 | 3.8 | |
15/08/2024 |
83.30
|
100,500 | 83.50 | 84.50 | 83.10 | 17,100 | 3,000 | 1.2 | |
14/08/2024 |
83.90
|
50,000 | 84 | 84.40 | 83.30 | 200 | 3,300 | -0.3 | |
13/08/2024 |
84
|
88,400 | 84.50 | 84.80 | 83.30 | 20,500 | 9,100 | 1.0 | |
12/08/2024 |
84.50
|
52,600 | 85.20 | 85.20 | 84.10 | 3,400 | 16,000 | -1.1 | |
09/08/2024 |
85
|
141,800 | 83.30 | 85 | 83 | 83,800 | 6,900 | 6.5 | |
08/08/2024 |
83
|
49,000 | 82.10 | 83.30 | 81.70 | 6,700 | 500 | 0.5 | |
07/08/2024 |
82.20
|
69,000 | 82 | 82.40 | 81 | 17,700 | 800 | 1.4 | |
06/08/2024 |
82
|
109,000 | 82.50 | 82.90 | 81.10 | 20,400 | 43,800 | -1.9 | |
05/08/2024 |
80.80
|
250,300 | 82.20 | 83.80 | 80.80 | 71,700 | 103,600 | -2.6 | |
02/08/2024 |
83.90
|
61,900 | 82 | 85 | 81.60 | 7,500 | 8,600 | -0.1 | |
01/08/2024 |
82.40
|
177,100 | 85.80 | 85.80 | 82.10 | 51,700 | 39,900 | 1.0 | |
31/07/2024 |
85.80
|
111,500 | 86.40 | 86.40 | 85 | 6,800 | 200 | 0.6 | |
30/07/2024 |
86
|
129,300 | 86.40 | 86.40 | 85.10 | 59,100 | 33,900 | 2.2 | |
29/07/2024 |
86
|
136,400 | 86.20 | 86.90 | 83 | 39,000 | 25,400 | 1.2 | |
26/07/2024 |
86
|
172,600 | 86 | 86.40 | 85.30 | 61,773 | 56,600 | 0.4 | |
25/07/2024 |
85.50
|
282,300 | 83.40 | 86.70 | 83 | 135,300 | 3,300 | 11.2 | |
24/07/2024 |
83.40
|
193,500 | 81 | 83.70 | 80.20 | 23,200 | 5,900 | 1.4 | |
23/07/2024 |
80.70
|
355,000 | 83.60 | 84.80 | 80 | 52,366 | 24,300 | 2.3 | |
22/07/2024 |
83.30
|
364,500 | 87.60 | 87.80 | 83.30 | 4,000 | 68,400 | -5.5 | |
19/07/2024 |
87.70
|
233,200 | 90.10 | 90.10 | 87.50 | 1,700 | 67,100 | -5.8 | |
18/07/2024 |
89
|
127,500 | 89.50 | 89.90 | 88.10 | 1,311,775 | 43,500 | 112.0 | |
17/07/2024 |
88
|
579,000 | 89 | 91.50 | 87.90 | 18,600 | 122,000 | -9.3 | |
16/07/2024 |
88.90
|
147,000 | 87.80 | 89.50 | 87.50 | 26,300 | 51,000 | -2.2 | |
15/07/2024 |
87.70
|
76,000 | 88.20 | 88.50 | 87.50 | 2,000 | 1,344,575 | -118.4 | |
12/07/2024 |
88.20
|
164,300 | 88.30 | 88.30 | 87.30 | 1,000 | 54,500 | -4.7 | |
11/07/2024 |
88.20
|
169,200 | 88.50 | 88.80 | 87.10 | 0 | 0 | 0 | |
10/07/2024 |
88
|
157,000 | 90.40 | 90.40 | 88 | 6,500 | 52,200 | -4.0 | |
09/07/2024 |
89.60
|
166,200 | 91.30 | 91.40 | 89.50 | 2,600 | 55,700 | -4.8 | |
08/07/2024 |
89.40
|
181,600 | 88.80 | 89.80 | 88.30 | 23,403 | 1,377,000 | -121.3 | |
05/07/2024 |
87.60
|
167,000 | 89.80 | 89.80 | 87.20 | 1,600 | 56,700 | -4.8 | |
04/07/2024 |
88.60
|
84,800 | 89.40 | 89.90 | 88.60 | 600 | 21,600 | -1.9 | |
03/07/2024 |
89
|
150,300 | 86.80 | 89.40 | 86.80 | 29,400 | 17,400 | 1.1 | |
02/07/2024 |
87.30
|
73,500 | 86.50 | 87.50 | 86.30 | 9,800 | 26,200 | -1.4 | |
01/07/2024 |
86.30
|
106,600 | 86 | 87.10 | 85.50 | 17,000 | 6,300 | 0.9 | |
28/06/2024 |
86
|
178,700 | 88 | 88.80 | 85.80 | 4,300 | 31,200 | -2.4 | |
27/06/2024 |
88
|
177,400 | 89.60 | 90 | 88 | 7,650 | 38,300 | -2.7 | |
26/06/2024 |
90
|
318,900 | 90.50 | 90.60 | 88.60 | 8,000 | 130,600 | -11.0 | |
25/06/2024 |
91.20
|
394,500 | 92 | 96 | 90.50 | 43,100 | 79,770 | -3.4 | |
24/06/2024 |
92
|
459,700 | 90.90 | 93.80 | 90 | 7,300 | 62,000 | -5.1 | |
21/06/2024 |
89.80
|
372,700 | 85.90 | 91 | 85 | 55,401 | 136,870 | -7.1 | |
20/06/2024 |
85.40
|
47,100 | 85 | 86 | 85 | 6,412 | 3,300 | 0.3 | |
19/06/2024 |
86
|
98,400 | 86 | 86 | 84.60 | 700 | 14,300 | -1.2 | |
18/06/2024 |
85.70
|
52,400 | 85.60 | 86.70 | 85.40 | 9,300 | 12,500 | -0.3 | |
17/06/2024 |
85.50
|
169,000 | 86.70 | 86.70 | 85.30 | 3,571 | 100,000 | -8.3 | |
14/06/2024 |
86.60
|
202,800 | 87.70 | 88.20 | 86 | 15,149 | 1,055 | 1.2 | |
13/06/2024 |
87.40
|
104,400 | 86.30 | 88 | 86.30 | 0 | 0 | 0 | |
12/06/2024 |
86.30
|
276,700 | 85.50 | 86.70 | 85.20 | 124,000 | 212,600 | -7.6 | |
11/06/2024 |
85.50
|
549,900 | 87.80 | 87.80 | 84.70 | 104,700 | 356,800 | -21.6 | |
10/06/2024: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
10/06/2024 |
87.90
|
232,900 | 89.10 | 90.30 | 87.60 | 0 | 105,600 | -9.4 | |
07/06/2024 |
89.70
|
83,200 | 90.96 | 91.93 | 89.51 | 100 | 15,537 | -1.4 | |
06/06/2024 |
90.96
|
257,900 | 89.41 | 91.93 | 89.02 | 76,000 | 107,300 | -2.9 | |
05/06/2024 |
88.54
|
94,500 | 88.93 | 89.60 | 88.25 | 169,300 | 173,800 | -0.4 | |
04/06/2024 |
88.83
|
70,000 | 89.99 | 89.99 | 88.64 | 100 | 5,695 | -0.5 | |
03/06/2024 |
89.02
|
202,600 | 87.18 | 90.76 | 87.18 | 36,400 | 4,500 | 2.9 | |
31/05/2024 |
87.09
|
62,300 | 87.96 | 87.96 | 86.60 | 10,000 | 1,900 | 0.7 | |
30/05/2024 |
86.80
|
82,600 | 87.38 | 87.38 | 85.64 | 2,300 | 15,100 | -1.1 | |
29/05/2024 |
87.38
|
121,100 | 87.18 | 88.54 | 87.09 | 900 | 18,400 | -1.6 | |
28/05/2024 |
87.09
|
109,100 | 86.60 | 88.06 | 86.41 | 1,200 | 20,200 | -1.7 | |
27/05/2024 |
87.09
|
59,200 | 87.96 | 87.96 | 86.02 | 2,700 | 17,100 | -1.3 | |
24/05/2024 |
87.96
|
530,500 | 86.12 | 88.54 | 85.44 | 364,700 | 179,900 | 16.7 | |
23/05/2024 |
87.09
|
139,400 | 88.83 | 88.93 | 86.22 | 48,300 | 14,900 | 3.0 | |
22/05/2024 |
87.38
|
241,600 | 85.73 | 87.86 | 85.73 | 113,800 | 17,200 | 8.7 | |
21/05/2024 |
86.02
|
509,700 | 84.57 | 87.86 | 84.18 | 167,700 | 194,685 | -2.5 | |
20/05/2024 |
84.57
|
110,200 | 84.48 | 85.15 | 84.48 | 29,500 | 8,300 | 1.9 | |
17/05/2024 |
84.48
|
330,900 | 85.06 | 85.64 | 84.18 | 100 | 247,600 | -21.6 | |
16/05/2024 |
85.15
|
113,100 | 85.15 | 86.80 | 84.38 | 11,600 | 14,900 | -0.3 | |
15/05/2024 |
85.15
|
118,000 | 84.48 | 85.44 | 84.18 | 8,400 | 7,180 | 0.1 | |
14/05/2024 |
84.28
|
186,900 | 84.48 | 85.35 | 83.80 | 91,000 | 102,000 | -1.0 | |
13/05/2024 |
84.18
|
107,900 | 85.83 | 86.31 | 84.18 | 2,900 | 59,100 | -4.9 | |
10/05/2024 |
86.12
|
119,600 | 84.38 | 86.12 | 84.28 | 9,000 | 9,500 | -0.0 | |
09/05/2024 |
84.18
|
273,600 | 84.67 | 86.02 | 83.60 | 8,000 | 124,700 | -10.3 | |
08/05/2024 |
84.67
|
115,400 | 85.06 | 85.06 | 83.70 | 4,600 | 15,800 | -1.0 | |
07/05/2024 |
85.35
|
485,000 | 81.86 | 86.12 | 81.57 | 123,000 | 16,030 | 9.3 | |
06/05/2024 |
81.67
|
138,600 | 80.41 | 82.15 | 80.41 | 700 | 4,000 | -0.3 | |
03/05/2024 |
80.31
|
73,800 | 81.19 | 81.19 | 80.12 | 12,700 | 4,300 | 0.7 | |
02/05/2024 |
80.99
|
248,600 | 78.28 | 81.77 | 78.19 | 58,200 | 9,300 | 4.1 | |
26/04/2024 |
77.41
|
102,100 | 77.90 | 78.86 | 77.41 | 47,600 | 20,800 | 2.2 |