| 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) |
-0.30 | -0.39% | 8,818,500 | -786,677 | -59.6 |
73.30
81.50
77
|
|
2 tháng
(2024-09-23) |
-3.40 | -4.23% | 12,504,000 | -2,644,677 | -203.7 |
73.30
81.50
77
|
|
3 tháng
(2024-08-22) |
-6.30 | -7.56% | 14,102,700 | -2,920,577 | -226.3 |
73.30
83.30
77
|
|
6 tháng
(2024-05-24) |
-10.96 | -12.46% | 25,438,800 | -4,205,048 | -340.0 |
73.30
92
77
|
|
12 tháng
(2023-11-27) |
16.09 | 26.41% | 38,278,500 | -6,521,750 | -513.5 |
60.91
92
77
|
|
24 tháng
(2022-12-01) |
15.34 | 24.88% | 47,196,000 | -6,601,614 | -509.3 |
58.01
92
77
|
|
36 tháng
(2021-12-06) |
10.42 | 15.64% | 52,117,600 | -6,159,348 | -475.1 |
56.30
92
77
|
|
60 tháng
(2019-12-17) |
23.10 | 42.86% | 64,968,410 | -4,545,938 | -266.4 |
36.11
92
77
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | 7,600 | 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 | 79,700 | -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 | 55,400 | 136,800 | -7.1 | |
| 20/06/2024 |
85.40
|
47,100 | 85 | 86 | 85 | 6,400 | 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 | 3,500 | 100,000 | -8.3 | |
| 14/06/2024 |
86.60
|
202,800 | 87.70 | 88.20 | 86 | 15,100 | 1,000 | 1.2 | |
| 13/06/2024 |
87.40
|
104,400 | 86.30 | 88 | 86.30 | 2,000 | 18,200 | -1.4 | |
| 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 | 3,300 | 7,800 | -0.4 | |
| 04/06/2024 |
88.83
|
70,000 | 89.99 | 89.99 | 88.64 | 100 | 5,600 | -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 | 194,600 | -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 | 7,100 | 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 | 20,000 | 9.0 | |
| 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 | 9,500 | 4.0 | |
| 26/04/2024 |
77.41
|
102,100 | 77.90 | 78.86 | 77.41 | 47,600 | 20,800 | 2.2 | |
| 25/04/2024 |
78.86
|
194,600 | 76.06 | 79.15 | 75.48 | 42,000 | 10,700 | 2.5 | |
| 24/04/2024 |
76.44
|
78,100 | 76.93 | 76.93 | 76.06 | 5,200 | 57,700 | -4.1 | |
| 23/04/2024 |
76.93
|
236,000 | 75.48 | 76.93 | 74.31 | 174,200 | 19,500 | 12.1 | |
| 22/04/2024 |
74.61
|
118,800 | 74.99 | 75.38 | 74.51 | 3,100 | 75,400 | -5.6 | |
| 19/04/2024 |
74.99
|
241,700 | 75.77 | 75.77 | 74.51 | 162,900 | 132,700 | 2.3 | |
| 17/04/2024 |
75.77
|
121,300 | 75.48 | 76.35 | 75.19 | 31,500 | 69,400 | -3.0 | |
| 16/04/2024 |
76.25
|
105,900 | 75.38 | 76.44 | 74.41 | 22,800 | 30,200 | -0.6 | |
| 15/04/2024 |
75.48
|
251,300 | 77.90 | 78.09 | 75.38 | 72,900 | 19,900 | 4.1 | |
| 12/04/2024 |
78.09
|
88,600 | 76.25 | 78.38 | 76.25 | 9,300 | 4,500 | 0.4 | |
| 11/04/2024 |
76.25
|
56,300 | 75.57 | 76.44 | 74.99 | 5,800 | 17,700 | -0.9 | |
| 10/04/2024 |
76.73
|
68,200 | 75.57 | 77.31 | 75.57 | 11,000 | 3,500 | 0.6 | |
| 09/04/2024 |
75.96
|
120,400 | 76.64 | 76.64 | 75.48 | 19,000 | 54,700 | -2.8 | |
| 08/04/2024 |
75.48
|
92,800 | 75.67 | 76.93 | 74.61 | 29,800 | 3,000 | 2.1 | |
| 05/04/2024 |
75.48
|
165,400 | 76.25 | 78.96 | 74.61 | 18,200 | 20,600 | -0.2 | |
| 04/04/2024 |
76.25
|
598,100 | 71.61 | 76.25 | 71.51 | 145,400 | 394,000 | -18.9 | |
| 03/04/2024 |
71.41
|
164,700 | 72.57 | 72.57 | 71.22 | 900 | 20,300 | -1.4 | |
| 02/04/2024 |
72.57
|
61,800 | 73.35 | 73.35 | 72.09 | 1,500 | 15,300 | -1.0 | |
| 01/04/2024 |
72.77
|
64,500 | 73.54 | 73.64 | 72.67 | 600 | 16,800 | -1.2 | |
| 29/03/2024 |
73.44
|
152,800 | 73.54 | 74.31 | 73.44 | 2,500 | 118,900 | -8.8 | |
| 28/03/2024 |
73.44
|
151,800 | 73.35 | 74.41 | 72.96 | 27,600 | 105,100 | -5.9 | |
| 27/03/2024 |
72.67
|
54,800 | 73.54 | 73.54 | 72.57 | 900 | 20,800 | -1.5 | |
| 26/03/2024 |
72.96
|
48,000 | 73.06 | 73.54 | 72.77 | 1,300 | 27,400 | -2.0 | |
| 25/03/2024 |
73.06
|
85,200 | 73.15 | 73.25 | 72.96 | 3,600 | 56,600 | -4.0 | |
| 22/03/2024 |
73.06
|
44,200 | 73.25 | 74.02 | 72.96 | 7,900 | 10,200 | -0.2 | |
| 21/03/2024 |
73.25
|
299,200 | 73.64 | 73.73 | 72.57 | 106,200 | 50,300 | 4.2 | |
| 20/03/2024 |
73.44
|
163,400 | 73.54 | 74.41 | 72.67 | 15,200 | 71,800 | -4.3 | |
| 19/03/2024 |
74.31
|
46,600 | 74.02 | 75.48 | 73.64 | 11,800 | 32,700 | -1.6 | |
| 18/03/2024 |
74.02
|
159,600 | 75.48 | 75.48 | 72.57 | 15,300 | 2,700 | 1.0 | |
| 15/03/2024 |
75.67
|
266,800 | 77.99 | 77.99 | 75.38 | 50,500 | 205,800 | -12.2 | |
| 14/03/2024 |
77.99
|
58,200 | 77.41 | 78.38 | 77.41 | 7,800 | 27,600 | -1.6 | |
| 13/03/2024 |
77.41
|
160,100 | 76.93 | 77.41 | 76.93 | 7,700 | 94,200 | -6.9 | |
| 12/03/2024 |
76.93
|
168,300 | 77.41 | 77.41 | 76.73 | 7,600 | 83,800 | -6.1 | |
| 11/03/2024 |
76.93
|
210,100 | 77.41 | 77.51 | 75.86 | 42,000 | 141,000 | -7.9 | |
| 08/03/2024 |
77.41
|
199,800 | 75.77 | 78.38 | 75.38 | 151,400 | 58,500 | 7.2 | |
| 07/03/2024 |
75.77
|
108,900 | 74.51 | 75.77 | 74.51 | 41,900 | 52,700 | -0.8 | |
| 06/03/2024 |
74.41
|
134,300 | 74.31 | 75.38 | 73.64 | 58,900 | 218,400 | -12.3 | |
| 05/03/2024 |
74.51
|
253,800 | 73.35 | 74.70 | 73.06 | 12,200 | 224,400 | -16.2 | |
| 04/03/2024 |
73.35
|
222,500 | 73.73 | 73.73 | 73.15 | 20,700 | 199,900 | -13.6 | |
| 01/03/2024 |
73.54
|
193,800 | 72.57 | 73.73 | 72.57 | 6,400 | 104,500 | -7.5 | |
| 29/02/2024 |
72.67
|
84,100 | 73.06 | 73.44 | 72.28 | 0 | 1,504 | -0.1 | |
| 28/02/2024 |
73.06
|
63,500 | 72.09 | 73.25 | 72.09 | 3,700 | 1,785 | 0.1 | |
| 27/02/2024 |
72.28
|
39,400 | 72.96 | 73.54 | 71.61 | 1,600 | 3,010 | -0.1 | |
| 26/02/2024 |
72.96
|
95,900 | 71.61 | 73.06 | 71.41 | 12,600 | 13,400 | -0.1 | |
| 23/02/2024 |
71.41
|
91,600 | 72.57 | 72.96 | 71.22 | 7,900 | 12,000 | -0.3 | |
| 22/02/2024 |
72.57
|
34,300 | 73.54 | 73.54 | 72.09 | 700 | 8,285 | -0.6 | |
| 21/02/2024 |
72.57
|
81,200 | 70.64 | 73.06 | 70.15 | 800 | 3,075 | -0.2 | |
| 20/02/2024 |
70.64
|
63,000 | 70.25 | 70.93 | 69.96 | 2,800 | 22,485 | -1.4 | |
| 19/02/2024 |
69.96
|
102,600 | 70.44 | 70.93 | 69.19 | 7,000 | 40,000 | -2.4 | |
| 16/02/2024 |
69.67
|
126,900 | 69.19 | 70.64 | 69.19 | 64,400 | 13,000 | 3.7 | |
| 15/02/2024 |
69.86
|
57,300 | 70.06 | 70.15 | 68.80 | 17,600 | 17,200 | 0.0 | |
| 07/02/2024 |
69.77
|
85,400 | 69.19 | 70.25 | 69.19 | 13,500 | 39,600 | -1.9 | |
| 06/02/2024 |
69.19
|
185,300 | 68.32 | 70.15 | 68.32 | 36,300 | 117,958 | -5.8 | |
| 05/02/2024 |
68.32
|
93,100 | 68.70 | 68.70 | 67.73 | 3,000 | 69,500 | -4.7 | |
| 02/02/2024 |
68.51
|
79,000 | 69.28 | 70.15 | 68.22 | 79,100 | 74,800 | 0.3 | |
| 01/02/2024 |
69.28
|
186,100 | 67.15 | 69.28 | 67.15 | 55,100 | 98,300 | -3.1 | |