| 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) |
|
| 02/07/2024: Cổ tức tiền mặt tỉ lệ: 55% | |||||||||
| 02/07/2024 |
202.46
|
369,795 | 205.05 | 205.05 | 201.35 | 307,100 | 248,544 | 12.8 | |
| 01/07/2024 |
199.97
|
195,268 | 199.97 | 199.97 | 197.27 | 114,500 | 0 | 25.3 | |
| 28/06/2024 |
199.97
|
228,045 | 200.15 | 200.87 | 197.00 | 144,400 | 500 | 31.7 | |
| 27/06/2024 |
200.87
|
503,002 | 199.07 | 203.03 | 197.27 | 125,000 | 153,300 | -6.4 | |
| 26/06/2024 |
199.07
|
153,689 | 197.54 | 199.07 | 194.56 | 105,000 | 31,000 | 16.2 | |
| 25/06/2024 |
198.08
|
86,477 | 198.44 | 199.25 | 196.36 | 37,000 | 8,400 | 6.3 | |
| 24/06/2024 |
198.44
|
536,367 | 199.61 | 201.50 | 195.46 | 247,700 | 147,100 | 21.9 | |
| 21/06/2024 |
198.62
|
219,714 | 197.81 | 198.71 | 197.27 | 108,300 | 27,900 | 17.7 | |
| 20/06/2024 |
198.71
|
348,501 | 197.27 | 199.52 | 195.19 | 157,000 | 63,900 | 20.5 | |
| 19/06/2024 |
196.91
|
241,314 | 195.46 | 197.27 | 190.96 | 281,100 | 62,300 | 48.0 | |
| 18/06/2024 |
195.91
|
117,909 | 197.72 | 197.72 | 191.50 | 473,000 | 1,500 | 102.4 | |
| 17/06/2024 |
197.18
|
272,654 | 195.46 | 197.81 | 193.66 | 56,000 | 1,000 | 11.9 | |
| 14/06/2024 |
196.81
|
306,864 | 196.81 | 198.53 | 194.11 | 27,800 | 49,800 | -4.8 | |
| 13/06/2024 |
196.81
|
168,167 | 199.52 | 199.52 | 195.55 | 6,000 | 9,070 | -0.7 | |
| 12/06/2024 |
199.07
|
130,492 | 180.15 | 201.32 | 180.15 | 5,100 | 32,000 | -5.9 | |
| 11/06/2024 |
200.69
|
174,914 | 200.78 | 200.78 | 196.36 | 5,200 | 34,800 | -3.2 | |
| 10/06/2024 |
200.69
|
403,472 | 196.81 | 200.69 | 196.81 | 187,100 | 239,194 | -11.6 | |
| 07/06/2024 |
196.81
|
185,700 | 196.36 | 199.07 | 194.56 | 0 | 0 | 0 | |
| 06/06/2024 |
196.36
|
387,486 | 184.65 | 197.27 | 184.65 | 75,000 | 276,336 | -42.5 | |
| 05/06/2024 |
186.37
|
237,462 | 184.65 | 186.46 | 182.31 | 74,200 | 15,645 | 12.0 | |
| 04/06/2024 |
184.65
|
339,843 | 183.75 | 184.65 | 179.25 | 140,400 | 52,168 | 17.9 | |
| 03/06/2024 |
183.30
|
154,689 | 177.00 | 192.76 | 176.55 | 41,600 | 45,100 | -0.5 | |
| 31/05/2024 |
176.55
|
741,058 | 165.29 | 176.55 | 165.29 | 218,801 | 651,400 | -82.5 | |
| 30/05/2024 |
167.09
|
132,872 | 161.24 | 167.09 | 161.24 | 99,000 | 42,000 | 10.4 | |
| 29/05/2024 |
164.84
|
142,004 | 167.45 | 167.45 | 163.94 | 99,600 | 15,934 | 15.5 | |
| 28/05/2024 |
166.73
|
246,735 | 162.14 | 167.00 | 162.14 | 192,600 | 135,200 | 10.6 | |
| 27/05/2024 |
161.24
|
195,719 | 164.93 | 166.55 | 157.63 | 112,300 | 0 | 20.2 | |
| 24/05/2024 |
166.55
|
403,171 | 162.95 | 166.64 | 162.14 | 380,000 | 474,605 | -17.5 | |
| 23/05/2024 |
163.04
|
248,809 | 159.43 | 163.94 | 158.53 | 65,400 | 170,550 | -19.0 | |
| 22/05/2024 |
160.33
|
331,862 | 157.63 | 161.24 | 156.28 | 237,200 | 75,300 | 28.8 | |
| 21/05/2024 |
157.63
|
374,950 | 157.63 | 161.15 | 155.83 | 262,400 | 78,200 | 32.5 | |
| 20/05/2024 |
160.60
|
449,424 | 162.14 | 162.14 | 155.83 | 201,000 | 312,000 | -19.5 | |
| 17/05/2024 |
157.18
|
257,910 | 146.82 | 159.07 | 146.82 | 26,300 | 134,300 | -18.8 | |
| 16/05/2024 |
146.82
|
498,007 | 138.72 | 147.72 | 138.72 | 60,000 | 293,900 | -36.7 | |
| 15/05/2024 |
136.91
|
371,555 | 131.51 | 139.62 | 131.51 | 1,400 | 164,400 | -24.9 | |
| 14/05/2024 |
130.25
|
69,260 | 130.97 | 131.15 | 129.89 | 0 | 47,100 | -6.8 | |
| 13/05/2024 |
130.97
|
88,118 | 132.95 | 132.95 | 129.80 | 1,000 | 18,800 | -2.6 | |
| 10/05/2024 |
132.41
|
71,039 | 131.60 | 133.31 | 131.60 | 500 | 39,100 | -5.7 | |
| 09/05/2024 |
132.95
|
107,270 | 133.31 | 134.03 | 132.68 | 0 | 51,500 | -7.6 | |
| 08/05/2024 |
133.31
|
130,148 | 130.52 | 134.12 | 129.17 | 3,700 | 50,900 | -7.0 | |
| 07/05/2024 |
129.80
|
169,723 | 134.03 | 134.12 | 129.71 | 3,000 | 95,100 | -13.4 | |
| 06/05/2024 |
134.03
|
151,205 | 134.30 | 135.83 | 131.96 | 6,900 | 72,000 | -9.7 | |
| 03/05/2024 |
130.70
|
282,467 | 131.42 | 138.00 | 130.61 | 3,300 | 171,400 | -25.2 | |
| 02/05/2024 |
131.96
|
166,170 | 126.11 | 131.96 | 125.66 | 3,700 | 115,100 | -16.0 | |
| 26/04/2024 |
126.11
|
41,388 | 125.29 | 126.11 | 125.20 | 0 | 12,300 | -1.7 | |
| 25/04/2024 |
126.02
|
51,774 | 125.93 | 129.26 | 125.11 | 1,700 | 24,000 | -3.1 | |
| 24/04/2024 |
126.47
|
33,712 | 126.11 | 126.92 | 123.40 | 100 | 30,800 | -4.3 | |
| 23/04/2024 |
125.20
|
25,467 | 128.54 | 128.54 | 125.20 | 500 | 700 | -0.0 | |
| 22/04/2024 |
128.81
|
67,841 | 129.71 | 129.71 | 125.20 | 2,101 | 22,665 | -2.9 | |
| 19/04/2024 |
125.66
|
56,898 | 125.29 | 132.59 | 122.86 | 158 | 26,100 | -3.6 | |
| 17/04/2024 |
125.11
|
78,447 | 124.30 | 125.39 | 122.50 | 32 | 8,800 | -1.2 | |
| 16/04/2024 |
124.30
|
105,362 | 115.30 | 124.30 | 114.40 | 1,900 | 2,300 | -0.1 | |
| 15/04/2024 |
115.30
|
12,236 | 117.19 | 118.90 | 115.30 | 3,100 | 100 | 0.4 | |
| 12/04/2024 |
118.18
|
59,968 | 119.80 | 122.23 | 117.10 | 0 | 20,100 | -2.7 | |
| 11/04/2024 |
119.89
|
49,242 | 114.40 | 123.40 | 113.50 | 1,000 | 1,200 | -0.0 | |
| 10/04/2024 |
112.68
|
121,938 | 118.90 | 123.40 | 112.68 | 2,000 | 8,500 | -0.8 | |
| 09/04/2024 |
120.70
|
59,522 | 124.30 | 124.30 | 118.00 | 2,101 | 2,000 | 0.0 | |
| 08/04/2024 |
124.30
|
43,239 | 123.85 | 125.02 | 123.40 | 3,600 | 2,600 | 0.1 | |
| 05/04/2024 |
122.59
|
23,828 | 121.60 | 123.40 | 121.42 | 7,000 | 0 | 1.0 | |
| 04/04/2024 |
123.85
|
31,144 | 121.87 | 123.85 | 120.34 | 0 | 0 | 0 | |
| 03/04/2024 |
122.50
|
34,008 | 123.49 | 124.39 | 122.05 | 9,400 | 0 | 1.3 | |
| 02/04/2024 |
124.21
|
16,972 | 123.40 | 124.30 | 121.96 | 4,600 | 500 | 0.6 | |
| 01/04/2024 |
123.40
|
34,524 | 119.98 | 123.76 | 119.89 | 0 | 140 | -0.0 | |
| 29/03/2024 |
119.98
|
43,151 | 118.63 | 123.22 | 118.63 | 1,200 | 3,800 | -0.4 | |
| 28/03/2024 |
117.55
|
56,802 | 114.40 | 118.90 | 113.22 | 5,200 | 2,400 | 0.4 | |
| 27/03/2024 |
113.22
|
6,658 | 113.13 | 114.31 | 113.13 | 0 | 2,100 | -0.3 | |
| 26/03/2024 |
113.31
|
22,700 | 113.50 | 113.59 | 112.41 | 2,000 | 0 | 0.3 | |
| 25/03/2024 |
113.50
|
25,851 | 115.21 | 115.21 | 113.04 | 0 | 0 | 0 | |
| 22/03/2024 |
115.12
|
32,263 | 118.00 | 118.18 | 115.12 | 200 | 1,000 | -0.1 | |
| 21/03/2024 |
118.09
|
33,467 | 118.45 | 118.63 | 116.20 | 3,400 | 400 | 0.4 | |
| 20/03/2024 |
118.45
|
49,461 | 117.55 | 118.90 | 117.28 | 6,000 | 0 | 0.8 | |
| 19/03/2024 |
117.55
|
78,356 | 113.04 | 119.08 | 113.04 | 0 | 9,100 | -1.2 | |
| 18/03/2024 |
112.59
|
157,362 | 117.10 | 117.10 | 107.64 | 8,400 | 9,882 | -0.2 | |
| 15/03/2024 |
118.00
|
147,939 | 122.95 | 123.40 | 115.30 | 2,100 | 400 | 0.2 | |
| 14/03/2024 |
122.68
|
68,895 | 125.20 | 125.20 | 122.59 | 500 | 4,265 | -0.5 | |
| 13/03/2024 |
125.20
|
101,765 | 127.19 | 130.61 | 122.59 | 0 | 1,200 | -0.2 | |
| 12/03/2024 |
127.10
|
139,753 | 130.61 | 132.05 | 127.01 | 100,000 | 3,800 | 14.0 | |
| 11/03/2024 |
130.61
|
146,654 | 130.61 | 134.66 | 129.44 | 39,700 | 12,625 | 4.0 | |
| 08/03/2024 |
130.16
|
246,345 | 124.75 | 130.61 | 124.75 | 58,900 | 134,102 | -10.7 | |
| 07/03/2024 |
125.20
|
96,094 | 122.50 | 125.20 | 121.60 | 5,900 | 17,900 | -1.6 | |
| 06/03/2024 |
122.50
|
129,265 | 121.60 | 125.02 | 118.81 | 8,600 | 2,300 | 0.9 | |
| 05/03/2024 |
121.60
|
119,580 | 113.95 | 121.60 | 113.95 | 3,300 | 1,923 | 0.2 | |
| 04/03/2024 |
112.59
|
69,390 | 110.79 | 113.04 | 110.79 | 4,600 | 31,900 | -3.4 | |
| 01/03/2024 |
110.79
|
41,939 | 108.99 | 111.24 | 108.36 | 3,000 | 4,000 | -0.1 | |
| 29/02/2024 |
108.99
|
52,659 | 108.99 | 109.17 | 107.55 | 3,400 | 3,000 | 0.0 | |
| 28/02/2024 |
108.90
|
116,100 | 104.49 | 108.90 | 104.49 | 1,400 | 12,000 | -1.3 | |
| 27/02/2024 |
104.49
|
47,853 | 103.23 | 104.49 | 103.23 | 1,400 | 1,500 | -0.0 | |
| 26/02/2024 |
103.68
|
78,233 | 102.69 | 104.22 | 102.60 | 5,200 | 51,800 | -5.3 | |
| 23/02/2024 |
102.69
|
130,694 | 101.79 | 104.49 | 101.15 | 12,000 | 31,800 | -2.2 | |
| 22/02/2024 |
101.79
|
19,208 | 100.88 | 102.60 | 100.88 | 1,400 | 400 | 0.1 | |
| 21/02/2024 |
102.60
|
78,616 | 99.98 | 102.69 | 99.98 | 4,400 | 10,700 | -0.7 | |
| 20/02/2024 |
100.88
|
115,703 | 100.79 | 100.88 | 99.98 | 7,400 | 5,700 | 0.2 | |
| 19/02/2024 |
100.79
|
106,085 | 96.38 | 103.59 | 96.38 | 1,800 | 400 | 0.2 | |
| 16/02/2024 |
97.73
|
71,375 | 97.19 | 98.18 | 87.55 | 4,800 | 15,700 | -1.2 | |
| 15/02/2024 |
97.19
|
92,671 | 99.08 | 99.08 | 96.38 | 6,900 | 51,700 | -4.9 | |
| 07/02/2024 |
97.19
|
54,486 | 97.28 | 98.99 | 96.56 | 4,900 | 17,000 | -1.3 | |
| 06/02/2024 |
97.28
|
68,095 | 94.76 | 97.28 | 94.76 | 4,100 | 2,100 | 0.2 | |
| 05/02/2024 |
95.39
|
142,115 | 93.23 | 95.48 | 93.05 | 8,400 | 67,600 | -6.2 | |
| 02/02/2024 |
93.23
|
129,738 | 92.69 | 93.68 | 92.33 | 9,200 | 50,000 | -4.2 | |
| 01/02/2024 |
92.69
|
112,670 | 89.17 | 93.59 | 89.17 | 2,700 | 7,500 | -0.5 | |