| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-11.50 | -8.71% | 232,100 | -20,100 | -2.6 |
120.50
132
120.50
|
|
2 tháng
(2024-09-23) |
-14.60 | -10.81% | 463,700 | -37,700 | -4.9 |
120.50
136.20
120.50
|
|
3 tháng
(2024-08-22) |
-24.10 | -16.67% | 708,800 | -42,300 | -5.5 |
120.50
144.60
120.50
|
|
6 tháng
(2024-05-24) |
-7.91 | -6.16% | 2,541,400 | -100 | 0.7 |
120.50
149.15
120.50
|
|
12 tháng
(2023-11-27) |
17.57 | 17.07% | 5,802,300 | 59,127 | 8.1 |
101.29
149.15
120.50
|
|
24 tháng
(2022-12-01) |
44.96 | 59.51% | 13,181,800 | -122,728 | -10.8 |
70.60
149.15
120.50
|
|
36 tháng
(2021-12-06) |
3.95 | 3.39% | 20,148,900 | -446,888 | -43.7 |
60.80
149.15
120.50
|
|
60 tháng
(2019-12-17) |
76.48 | 173.74% | 29,067,120 | -267,398 | -6.2 |
38.07
161.02
120.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
143.55
|
126,200 | 146.00 | 150.43 | 135.88 | 2,800 | 600 | 0.3 | |
| 01/07/2024 |
146.00
|
12,200 | 144.53 | 146.50 | 144.53 | 100 | 0 | 0.0 | |
| 28/06/2024 |
146.40
|
13,200 | 147.48 | 147.48 | 143.65 | 900 | 100 | 0.1 | |
| 27/06/2024 |
147.48
|
32,000 | 145.02 | 148.36 | 145.02 | 2,300 | 1,600 | 0.1 | |
| 26/06/2024 |
145.02
|
39,600 | 148.76 | 148.76 | 140.30 | 1,500 | 600 | 0.1 | |
| 25/06/2024 |
144.43
|
46,100 | 149.35 | 149.94 | 140.20 | 3,100 | 3,600 | -0.1 | |
| 24/06/2024 |
145.61
|
198,600 | 156.72 | 156.72 | 145.61 | 6,600 | 8,600 | -0.3 | |
| 21/06/2024 |
146.50
|
99,300 | 142.56 | 146.50 | 139.61 | 200 | 13,200 | -1.9 | |
| 20/06/2024 |
136.96
|
199,000 | 128.01 | 136.96 | 128.01 | 7,100 | 14,800 | -1.0 | |
| 19/06/2024 |
128.01
|
24,000 | 128.01 | 129.78 | 127.82 | 5,000 | 600 | 0.6 | |
| 18/06/2024 |
128.01
|
10,400 | 127.82 | 128.11 | 127.72 | 0 | 400 | -0.1 | |
| 17/06/2024 |
127.82
|
6,200 | 127.52 | 128.21 | 127.52 | 0 | 800 | -0.1 | |
| 14/06/2024 |
128.60
|
11,500 | 129.59 | 129.59 | 127.62 | 400 | 100 | 0.0 | |
| 13/06/2024 |
129.19
|
15,800 | 128.41 | 129.39 | 127.91 | 0 | 600 | -0.1 | |
| 12/06/2024 |
128.41
|
4,900 | 128.50 | 128.50 | 127.91 | 0 | 100 | -0.0 | |
| 11/06/2024 |
128.50
|
43,100 | 128.80 | 129.29 | 127.32 | 0 | 200 | -0.0 | |
| 10/06/2024 |
128.80
|
13,000 | 128.41 | 128.80 | 128.11 | 0 | 400 | -0.1 | |
| 07/06/2024 |
128.41
|
10,100 | 128.60 | 128.80 | 128.11 | 100 | 100 | -0 | |
| 06/06/2024 |
128.60
|
9,200 | 130.08 | 130.18 | 128.60 | 400 | 0 | 0.1 | |
| 05/06/2024 |
129.29
|
31,700 | 127.23 | 130.77 | 127.23 | 700 | 11,000 | -1.4 | |
| 04/06/2024 |
126.93
|
4,900 | 127.62 | 127.62 | 126.54 | 500 | 0 | 0.1 | |
| 03/06/2024 |
126.83
|
50,400 | 126.83 | 127.13 | 126.54 | 100 | 400 | -0.0 | |
| 31/05/2024 |
126.64
|
20,400 | 127.32 | 127.32 | 126.44 | 100 | 200 | -0.0 | |
| 30/05/2024 |
127.23
|
6,400 | 127.32 | 127.32 | 126.44 | 200 | 0 | 0.0 | |
| 29/05/2024 |
127.32
|
25,900 | 127.32 | 128.31 | 127.13 | 0 | 400 | -0.1 | |
| 28/05/2024 |
126.93
|
32,800 | 126.93 | 127.32 | 126.44 | 4,000 | 700 | 0.4 | |
| 27/05/2024 |
126.93
|
39,900 | 128.41 | 128.41 | 126.83 | 2,000 | 1,300 | 0.1 | |
| 24/05/2024 |
128.41
|
19,000 | 127.62 | 129.29 | 127.62 | 0 | 900 | -0.1 | |
| 23/05/2024 |
127.52
|
29,100 | 128.70 | 128.70 | 127.52 | 4,000 | 700 | 0.4 | |
| 22/05/2024 |
128.31
|
53,500 | 129.49 | 129.49 | 128.11 | 7,700 | 1,100 | 0.9 | |
| 21/05/2024 |
129.49
|
7,400 | 129.59 | 129.59 | 127.91 | 200 | 400 | -0.0 | |
| 20/05/2024 |
129.68
|
22,700 | 130.08 | 130.08 | 128.80 | 5,300 | 4,100 | 0.2 | |
| 17/05/2024 |
130.18
|
9,900 | 129.68 | 130.77 | 129.39 | 3,000 | 600 | 0.3 | |
| 16/05/2024 |
129.68
|
11,800 | 129.78 | 130.47 | 128.80 | 800 | 1,300 | -0.1 | |
| 15/05/2024 |
129.29
|
13,000 | 129.00 | 129.39 | 128.80 | 4,100 | 5,900 | -0.2 | |
| 14/05/2024 |
128.80
|
10,700 | 128.21 | 129.78 | 128.21 | 6,100 | 1,200 | 0.6 | |
| 13/05/2024 |
128.01
|
17,800 | 129.49 | 129.68 | 128.01 | 5,800 | 600 | 0.7 | |
| 10/05/2024 |
129.49
|
15,000 | 129.78 | 129.78 | 129.09 | 9,600 | 1,300 | 1.1 | |
| 09/05/2024 |
130.18
|
11,200 | 129.68 | 130.77 | 129.59 | 5,600 | 200 | 0.7 | |
| 08/05/2024 |
130.67
|
8,400 | 130.77 | 130.77 | 129.39 | 500 | 500 | 0.0 | |
| 07/05/2024 |
130.77
|
18,200 | 129.78 | 131.06 | 129.78 | 2,200 | 700 | 0.2 | |
| 06/05/2024 |
130.27
|
18,200 | 130.18 | 130.27 | 129.29 | 100 | 100 | -0 | |
| 03/05/2024 |
129.59
|
13,100 | 129.59 | 129.68 | 128.80 | 5,600 | 0 | 0.7 | |
| 02/05/2024 |
129.68
|
12,800 | 129.09 | 129.78 | 129.00 | 8,600 | 0 | 1.1 | |
| 26/04/2024 |
129.00
|
22,000 | 130.77 | 132.73 | 128.80 | 0 | 10,200 | -1.4 | |
| 25/04/2024 |
130.77
|
31,200 | 130.77 | 130.77 | 127.82 | 1,100 | 25,000 | -3.1 | |
| 24/04/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 24/04/2024 |
130.77
|
8,500 | 130.27 | 131.26 | 129.39 | 1,500 | 1,000 | 0.1 | |
| 23/04/2024 |
128.01
|
11,600 | 129.07 | 130.23 | 127.63 | 400 | 200 | 0.0 | |
| 22/04/2024 |
129.07
|
16,700 | 128.78 | 129.17 | 127.34 | 5,400 | 0 | 0.7 | |
| 19/04/2024 |
126.37
|
32,500 | 131.39 | 131.39 | 125.50 | 500 | 1,500 | -0.1 | |
| 17/04/2024 |
131.39
|
2,100 | 131.20 | 131.77 | 129.27 | 700 | 0 | 0.1 | |
| 16/04/2024 |
131.20
|
71,100 | 126.18 | 133.12 | 123.48 | 24,600 | 11,500 | 1.8 | |
| 15/04/2024 |
126.08
|
107,600 | 125.41 | 130.91 | 124.44 | 2,200 | 14,400 | -1.6 | |
| 12/04/2024 |
125.99
|
15,700 | 125.02 | 125.99 | 123.48 | 0 | 4,000 | -0.5 | |
| 11/04/2024 |
125.50
|
8,400 | 125.31 | 125.79 | 125.31 | 0 | 5,500 | -0.7 | |
| 10/04/2024 |
125.70
|
6,600 | 125.02 | 125.70 | 125.02 | 0 | 2,400 | -0.3 | |
| 09/04/2024 |
125.41
|
11,800 | 125.02 | 125.50 | 124.44 | 100 | 4,000 | -0.5 | |
| 08/04/2024 |
125.31
|
30,700 | 126.85 | 126.85 | 125.12 | 100 | 2,800 | -0.4 | |
| 05/04/2024 |
126.85
|
13,400 | 129.56 | 130.23 | 126.37 | 300 | 1,500 | -0.2 | |
| 04/04/2024 |
129.56
|
98,600 | 120.68 | 129.56 | 120.68 | 700 | 7,600 | -0.9 | |
| 03/04/2024 |
121.16
|
9,800 | 120.20 | 122.51 | 120.20 | 1,600 | 1,200 | 0.1 | |
| 02/04/2024 |
122.03
|
6,000 | 121.16 | 122.03 | 120.68 | 0 | 2,700 | -0.3 | |
| 01/04/2024 |
121.55
|
2,700 | 121.55 | 123.00 | 120.10 | 0 | 800 | -0.1 | |
| 29/03/2024 |
121.55
|
7,600 | 122.51 | 123.00 | 121.55 | 0 | 500 | -0.1 | |
| 28/03/2024 |
122.51
|
11,600 | 123.00 | 123.09 | 120.58 | 0 | 200 | -0.0 | |
| 27/03/2024 |
122.80
|
12,400 | 122.51 | 122.80 | 122.13 | 0 | 0 | 0 | |
| 26/03/2024 |
122.42
|
14,500 | 121.07 | 122.80 | 120.58 | 0 | 6,100 | -0.8 | |
| 25/03/2024 |
121.07
|
21,300 | 120.58 | 121.26 | 120.20 | 0 | 8,500 | -1.1 | |
| 22/03/2024 |
120.58
|
35,600 | 120.39 | 120.58 | 118.17 | 200 | 100 | 0.0 | |
| 21/03/2024 |
120.58
|
38,900 | 119.62 | 120.58 | 118.65 | 100 | 200 | -0.0 | |
| 20/03/2024 |
118.75
|
23,500 | 117.69 | 119.62 | 117.69 | 0 | 200 | -0.0 | |
| 19/03/2024 |
115.76
|
15,700 | 119.62 | 121.45 | 115.76 | 600 | 200 | 0.0 | |
| 18/03/2024 |
119.72
|
18,700 | 121.55 | 121.55 | 118.75 | 200 | 1,100 | -0.1 | |
| 15/03/2024 |
121.45
|
51,800 | 123.48 | 123.48 | 119.62 | 700 | 200 | 0.1 | |
| 14/03/2024 |
123.48
|
8,300 | 123.48 | 123.96 | 123.09 | 800 | 0 | 0.1 | |
| 13/03/2024 |
123.48
|
22,700 | 123.48 | 123.96 | 122.03 | 2,500 | 0 | 0.3 | |
| 12/03/2024 |
121.93
|
9,200 | 123.29 | 123.29 | 120.58 | 100 | 0 | 0.0 | |
| 11/03/2024 |
121.26
|
15,200 | 121.07 | 123.48 | 121.07 | 0 | 2,300 | -0.3 | |
| 08/03/2024 |
121.07
|
13,500 | 121.65 | 121.65 | 120.58 | 100 | 100 | 0 | |
| 07/03/2024 |
121.07
|
11,500 | 120.20 | 121.07 | 120.20 | 0 | 0 | 0 | |
| 06/03/2024 |
121.16
|
12,500 | 121.84 | 122.61 | 120.97 | 900 | 1,200 | -0.0 | |
| 05/03/2024 |
122.61
|
16,400 | 122.42 | 123.09 | 122.22 | 200 | 4,700 | -0.6 | |
| 04/03/2024 |
123.09
|
19,300 | 122.03 | 123.09 | 120.68 | 600 | 2,000 | -0.2 | |
| 01/03/2024 |
122.03
|
17,500 | 120.58 | 122.03 | 120.58 | 1,600 | 100 | 0.2 | |
| 29/02/2024 |
121.65
|
15,600 | 121.55 | 123.38 | 120.58 | 900 | 400 | 0.1 | |
| 28/02/2024 |
122.03
|
55,100 | 125.21 | 125.21 | 121.26 | 4,100 | 400 | 0.5 | |
| 27/02/2024 |
124.06
|
51,500 | 121.74 | 125.41 | 121.74 | 5,400 | 173 | 0.7 | |
| 26/02/2024 |
121.74
|
26,700 | 119.14 | 122.03 | 119.14 | 8,400 | 0 | 1.1 | |
| 23/02/2024 |
119.14
|
36,600 | 117.98 | 120.58 | 117.59 | 1,200 | 800 | 0.0 | |
| 22/02/2024 |
117.98
|
36,900 | 115.95 | 119.14 | 115.95 | 1,100 | 3,600 | -0.3 | |
| 21/02/2024 |
115.95
|
10,300 | 115.76 | 115.95 | 114.80 | 100 | 300 | -0.0 | |
| 20/02/2024 |
115.09
|
19,600 | 116.05 | 116.53 | 115.09 | 900 | 0 | 0.1 | |
| 19/02/2024 |
116.05
|
19,900 | 115.76 | 117.40 | 113.93 | 1,600 | 2,100 | -0.1 | |
| 16/02/2024 |
116.24
|
15,400 | 115.76 | 116.63 | 114.80 | 900 | 1,100 | -0.0 | |
| 15/02/2024 |
115.76
|
17,700 | 116.44 | 116.44 | 114.60 | 11,400 | 500 | 1.3 | |
| 07/02/2024 |
114.51
|
20,600 | 112.67 | 114.51 | 112.67 | 4,100 | 0 | 0.5 | |
| 06/02/2024 |
113.83
|
30,600 | 113.54 | 113.83 | 112.38 | 6,500 | 400 | 0.7 | |
| 05/02/2024 |
113.35
|
13,800 | 115.28 | 115.28 | 112.96 | 2,500 | 300 | 0.3 | |
| 02/02/2024 |
113.45
|
24,200 | 113.83 | 117.59 | 113.45 | 11,500 | 1,800 | 1.2 | |
| 01/02/2024 |
113.83
|
24,200 | 112.00 | 113.83 | 112.00 | 3,600 | 1,200 | 0.3 | |