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) |
1 | 0.94% | 399,700 | -22,860 | -2.4 |
106.30
108.60
107.60
|
2 tháng
(2024-07-22) |
-0.09 | -0.09% | 1,048,300 | -74,683 | -8.0 |
105.50
110.21
107.60
|
3 tháng
(2024-06-21) |
-4.26 | -3.81% | 1,922,600 | -168,415 | -18.6 |
105.50
116.70
107.60
|
6 tháng
(2024-03-25) |
-1.37 | -1.26% | 3,304,100 | -192,734 | -21.4 |
102.13
116.70
107.60
|
12 tháng
(2023-09-25) |
-1.09 | -1% | 5,920,900 | -351,568 | -37.9 |
92.67
116.70
107.60
|
24 tháng
(2022-09-30) |
29.95 | 38.57% | 13,161,500 | -566,302 | -61.8 |
72.56
130.80
107.60
|
36 tháng
(2021-10-05) |
19.64 | 22.33% | 19,945,900 | -863,070 | -96.5 |
72.56
130.80
107.60
|
60 tháng
(2019-10-16) |
33.07 | 44.37% | 29,781,770 | -740,540 | -86.7 |
61.17
130.80
107.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
89.26
|
3,170 | 89.60 | 90.78 | 89.18 | 2,120 | 0 | 0.2 | |
17/09/2020 |
89.60
|
36,730 | 88.25 | 89.77 | 88.75 | 24,930 | 1,030 | 2.5 | |
16/09/2020 |
88.25
|
7,820 | 87.06 | 88.75 | 87.06 | 2,500 | 1,020 | 0.2 | |
15/09/2020 |
87.06
|
7,200 | 86.30 | 88.42 | 86.39 | 3,730 | 1,200 | 0.3 | |
14/09/2020 |
86.30
|
1,650 | 88.33 | 88.33 | 86.30 | 110 | 0 | 0.0 | |
11/09/2020 |
88.33
|
5,630 | 86.98 | 88.67 | 85.37 | 5,000 | 0 | 0.5 | |
10/09/2020 |
86.98
|
2,320 | 86.56 | 87.91 | 86.22 | 100 | 460 | -0.0 | |
09/09/2020 |
86.56
|
1,350 | 88.75 | 88.75 | 86.47 | 0 | 0 | 0 | |
08/09/2020 |
88.75
|
17,060 | 84.53 | 88.75 | 84.53 | 15,510 | 1,080 | 1.5 | |
07/09/2020 |
84.53
|
8,490 | 86.30 | 87.06 | 84.53 | 820 | 1,550 | -0.1 | |
04/09/2020 |
86.30
|
5,600 | 86.64 | 88.75 | 86.22 | 2,310 | 0 | 0.2 | |
03/09/2020 |
86.64
|
18,830 | 88.58 | 88.58 | 86.64 | 8,290 | 10,600 | -0.2 | |
01/09/2020 |
88.58
|
8,770 | 89.18 | 89.18 | 87.06 | 210 | 270 | -0.0 | |
31/08/2020 |
89.18
|
6,890 | 89.60 | 89.60 | 87.49 | 5,170 | 100 | 0.5 | |
28/08/2020 |
89.60
|
17,620 | 88.75 | 89.60 | 88.33 | 11,150 | 510 | 1.1 | |
27/08/2020 |
88.75
|
20,440 | 89.09 | 89.09 | 87.06 | 15,410 | 50 | 1.6 | |
26/08/2020 |
89.09
|
14,720 | 89.60 | 89.60 | 86.22 | 13,290 | 210 | 1.4 | |
25/08/2020 |
89.60
|
21,900 | 88.58 | 92.05 | 88.58 | 8,210 | 620 | 0.8 | |
24/08/2020 |
88.58
|
33,570 | 83.68 | 88.58 | 82.84 | 25,050 | 2,590 | 2.3 | |
21/08/2020 |
83.68
|
30,320 | 81.99 | 83.68 | 81.15 | 13,500 | 1,030 | 1.2 | |
20/08/2020 |
81.99
|
17,130 | 81.40 | 81.99 | 80.39 | 16,000 | 3,720 | 1.2 | |
19/08/2020 |
81.40
|
2,110 | 80.89 | 81.48 | 80.72 | 0 | 300 | -0.0 | |
18/08/2020 |
80.89
|
6,090 | 81.06 | 81.57 | 80.72 | 310 | 430 | -0.0 | |
17/08/2020 |
81.06
|
6,800 | 81.15 | 81.15 | 80.55 | 100 | 300 | -0.0 | |
14/08/2020 |
81.15
|
7,170 | 81.82 | 82.41 | 81.15 | 20 | 1,350 | -0.1 | |
13/08/2020 |
81.82
|
8,130 | 81.65 | 81.99 | 80.64 | 5,010 | 790 | 0.4 | |
12/08/2020 |
81.65
|
8,230 | 81.74 | 81.74 | 80.47 | 5,020 | 1,750 | 0.3 | |
11/08/2020 |
81.74
|
17,140 | 81.74 | 81.74 | 80.39 | 7,000 | 1,380 | 0.5 | |
10/08/2020 |
81.74
|
13,190 | 81.82 | 81.99 | 80.13 | 6,910 | 1,560 | 0.5 | |
07/08/2020 |
81.82
|
18,470 | 81.91 | 81.91 | 79.46 | 9,500 | 380 | 0.9 | |
06/08/2020 |
81.91
|
11,800 | 81.99 | 81.99 | 80.64 | 6,220 | 2,040 | 0.4 | |
05/08/2020 |
81.99
|
20,210 | 81.99 | 81.99 | 80.39 | 11,900 | 1,850 | 1.0 | |
04/08/2020 |
81.99
|
33,840 | 77.51 | 81.99 | 77.43 | 10,770 | 5,160 | 0.5 | |
03/08/2020 |
77.51
|
13,380 | 77.00 | 78.61 | 76.92 | 4,870 | 5,770 | -0.1 | |
31/07/2020 |
77.00
|
3,240 | 78.36 | 78.36 | 77.00 | 1,080 | 1,270 | -0.0 | |
30/07/2020 |
78.36
|
7,370 | 78.44 | 78.44 | 76.07 | 7,500 | 1,570 | 0.5 | |
29/07/2020 |
78.44
|
12,880 | 77.77 | 78.61 | 75.99 | 7,500 | 1,570 | 0.5 | |
28/07/2020 |
77.77
|
9,680 | 76.92 | 77.77 | 76.07 | 8,330 | 320 | 0.7 | |
27/07/2020 |
76.92
|
12,160 | 78.95 | 78.95 | 73.54 | 7,150 | 490 | 0.6 | |
24/07/2020 |
78.95
|
18,610 | 78.44 | 78.95 | 76.92 | 17,500 | 1,140 | 1.5 | |
23/07/2020 |
78.44
|
4,720 | 78.44 | 78.44 | 77.77 | 4,300 | 780 | 0.3 | |
22/07/2020 |
78.44
|
14,010 | 78.44 | 78.61 | 77.43 | 13,000 | 500 | 1.2 | |
21/07/2020 |
78.44
|
19,450 | 77.68 | 78.61 | 77.51 | 15,000 | 340 | 1.4 | |
20/07/2020 |
77.68
|
7,770 | 78.61 | 78.61 | 77.34 | 5,000 | 910 | 0.4 | |
17/07/2020 |
78.61
|
6,450 | 78.78 | 78.78 | 76.92 | 5,060 | 1,200 | 0.4 | |
16/07/2020 |
78.78
|
10,520 | 78.78 | 78.78 | 77.09 | 9,520 | 20 | 0.9 | |
15/07/2020 |
78.78
|
30,680 | 79.20 | 79.20 | 76.84 | 5,110 | 25,330 | -1.8 | |
14/07/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/07/2020 |
79.20
|
8,860 | 78.53 | 79.37 | 76.07 | 6,380 | 1,330 | 0.5 | |
13/07/2020 |
78.53
|
6,090 | 77.77 | 78.61 | 76.94 | 5,010 | 980 | 0.4 | |
10/07/2020 |
77.77
|
9,190 | 78.78 | 78.78 | 76.94 | 5,300 | 4,700 | 0.1 | |
09/07/2020 |
78.78
|
12,210 | 78.19 | 78.78 | 77.77 | 5,060 | 250 | 0.5 | |
08/07/2020 |
78.19
|
10,900 | 78.11 | 78.19 | 77.77 | 9,840 | 710 | 0.9 | |
07/07/2020 |
78.11
|
16,850 | 77.52 | 78.19 | 77.44 | 10,890 | 1,410 | 0.9 | |
06/07/2020 |
77.52
|
13,190 | 76.94 | 77.61 | 76.10 | 9,500 | 530 | 0.8 | |
03/07/2020 |
76.94
|
12,070 | 76.10 | 76.94 | 75.51 | 11,200 | 1,000 | 0.9 | |
02/07/2020 |
76.10
|
1,700 | 75.68 | 76.35 | 75.68 | 400 | 0 | 0.0 | |
01/07/2020 |
75.68
|
2,300 | 76.52 | 76.52 | 75.26 | 160 | 1,000 | -0.1 | |
30/06/2020 |
76.52
|
7,090 | 75.10 | 76.52 | 75.10 | 5,950 | 470 | 0.5 | |
29/06/2020 |
75.10
|
3,970 | 76.18 | 76.18 | 75.01 | 1,250 | 240 | 0.1 | |
26/06/2020 |
76.18
|
7,740 | 75.68 | 76.35 | 75.68 | 1,250 | 240 | 0.1 | |
25/06/2020 |
75.68
|
3,120 | 76.60 | 76.60 | 75.43 | 0 | 750 | -0.1 | |
24/06/2020 |
76.60
|
5,660 | 76.43 | 76.94 | 76.43 | 44,290 | 430 | 3.7 | |
23/06/2020 |
76.43
|
4,320 | 77.27 | 77.27 | 76.10 | 550 | 2,370 | -0.2 | |
22/06/2020 |
77.27
|
3,020 | 77.02 | 77.61 | 77.02 | 20,410 | 70 | 1.7 | |
19/06/2020 |
77.02
|
24,170 | 76.94 | 77.77 | 76.94 | 22,500 | 640 | 1.9 | |
18/06/2020 |
76.94
|
4,540 | 76.94 | 77.10 | 76.10 | 20,050 | 350 | 1.7 | |
17/06/2020 |
76.94
|
12,790 | 76.52 | 77.19 | 75.77 | 0 | 720 | -0.1 | |
16/06/2020 |
76.52
|
39,590 | 75.43 | 76.85 | 75.51 | 100 | 2,390 | -0.2 | |
15/06/2020 |
75.43
|
27,150 | 75.68 | 76.77 | 75.43 | 1,000 | 2,690 | -0.2 | |
12/06/2020 |
75.68
|
30,740 | 76.94 | 76.94 | 72.92 | 7,060 | 3,470 | 0.3 | |
11/06/2020 |
76.94
|
21,540 | 77.94 | 78.61 | 76.94 | 670 | 1,090 | -0.0 | |
10/06/2020 |
77.94
|
19,690 | 78.61 | 78.94 | 77.94 | 8,960 | 2,110 | 0.6 | |
09/06/2020 |
78.61
|
42,550 | 77.77 | 78.69 | 77.35 | 3,420 | 880 | 0.2 | |
08/06/2020 |
77.77
|
17,710 | 77.52 | 78.19 | 77.52 | 5,790 | 6,800 | -0.1 | |
05/06/2020 |
77.52
|
18,650 | 77.86 | 78.61 | 77.52 | 7,110 | 6,080 | 0.1 | |
04/06/2020 |
77.86
|
33,520 | 77.77 | 79.03 | 77.86 | 10,110 | 10,920 | -0.1 | |
03/06/2020 |
77.77
|
7,630 | 78.61 | 78.61 | 77.35 | 2,240 | 5,680 | -0.3 | |
02/06/2020 |
78.61
|
20,580 | 77.61 | 78.61 | 77.35 | 35,770 | 21,790 | 1.3 | |
01/06/2020 |
77.61
|
22,030 | 77.19 | 78.53 | 77.27 | 54,920 | 45,000 | 0.9 | |
29/05/2020 |
77.19
|
6,150 | 77.61 | 79.36 | 77.19 | 200 | 1,360 | -0.1 | |
28/05/2020 |
77.61
|
4,420 | 77.94 | 78.27 | 77.61 | 1,000 | 1,090 | -0.0 | |
27/05/2020 |
77.94
|
46,140 | 77.77 | 78.78 | 77.77 | 28,930 | 2,910 | 2.4 | |
26/05/2020 |
77.77
|
11,120 | 77.86 | 78.19 | 77.77 | 4,470 | 1,170 | 0.3 | |
25/05/2020 |
77.86
|
10,000 | 77.69 | 77.86 | 77.35 | 1,740 | 300 | 0.1 | |
22/05/2020 |
77.69
|
8,510 | 78.19 | 78.27 | 76.94 | 490 | 560 | -0.0 | |
21/05/2020 |
78.19
|
75,160 | 77.02 | 78.61 | 76.94 | 68,100 | 950 | 6.3 | |
20/05/2020 |
77.02
|
7,130 | 76.94 | 78.11 | 76.94 | 740 | 1,330 | -0.1 | |
19/05/2020 |
76.94
|
19,750 | 76.60 | 78.19 | 76.60 | 11,700 | 2,330 | 0.9 | |
18/05/2020 |
76.60
|
14,920 | 77.02 | 77.02 | 76.52 | 1,450 | 1,560 | -0.0 | |
15/05/2020 |
77.02
|
13,440 | 76.94 | 77.61 | 76.94 | 1,050 | 2,460 | -0.1 | |
14/05/2020 |
76.94
|
14,080 | 77.44 | 77.44 | 76.60 | 1,720 | 1,410 | 0.0 | |
13/05/2020 |
77.44
|
16,580 | 78.27 | 78.27 | 76.60 | 2,910 | 810 | 0.2 | |
12/05/2020 |
78.27
|
27,740 | 78.61 | 78.61 | 77.35 | 3,580 | 2,360 | 0.1 | |
11/05/2020: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
11/05/2020 |
78.61
|
35,220 | 77.77 | 79.45 | 77.77 | 6,150 | 1,830 | 0.4 | |
08/05/2020 |
77.77
|
46,920 | 78.66 | 79.39 | 77.69 | 18,080 | 5,720 | 1.2 | |
07/05/2020 |
78.66
|
24,850 | 77.04 | 79.39 | 77.37 | 16,330 | 1,850 | 1.4 | |
06/05/2020 |
77.04
|
46,810 | 75.99 | 77.45 | 75.83 | 24,660 | 1,530 | 2.2 | |
05/05/2020 |
75.99
|
7,150 | 76.23 | 76.56 | 75.99 | 520 | 840 | -0.0 | |
04/05/2020 |
76.23
|
40,030 | 75.59 | 76.88 | 76.15 | 420 | 3,690 | -0.3 | |
29/04/2020 |
75.59
|
39,160 | 76.07 | 76.15 | 74.94 | 26,370 | 19,820 | 0.6 |