Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-9 | -6.84% | 203,900 | -20,400 | -2.6 |
120.50
131.60
122.60
|
2 tháng
(2024-09-23) |
-12.50 | -9.25% | 468,800 | -39,400 | -5.1 |
120.50
136.20
122.60
|
3 tháng
(2024-08-26) |
-18.90 | -13.36% | 681,500 | -46,500 | -6.1 |
120.50
143.30
122.60
|
6 tháng
(2024-05-27) |
-4.33 | -3.41% | 2,527,500 | -900 | 0.6 |
120.50
149.15
122.60
|
12 tháng
(2023-11-28) |
18.22 | 17.46% | 5,779,500 | 55,627 | 7.7 |
101.29
149.15
122.60
|
24 tháng
(2022-12-05) |
47.15 | 62.49% | 13,141,200 | -135,628 | -11.9 |
70.60
149.15
122.60
|
36 tháng
(2021-12-08) |
2.78 | 2.32% | 20,137,000 | -448,488 | -43.9 |
60.80
149.15
122.60
|
60 tháng
(2019-12-19) |
78.58 | 178.51% | 29,058,780 | -269,098 | -6.4 |
38.07
161.02
122.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2022 |
84.83
|
18,600 | 87.42 | 87.50 | 84.11 | 600 | 1,200 | -0.1 | |
30/06/2022 |
87.42
|
27,200 | 89.02 | 89.02 | 85.72 | 0 | 12,700 | -1.2 | |
29/06/2022 |
89.02
|
12,200 | 87.95 | 89.02 | 87.50 | 100 | 0 | 0.0 | |
28/06/2022 |
87.95
|
21,500 | 87.24 | 89.20 | 87.24 | 3,400 | 800 | 0.3 | |
27/06/2022 |
87.24
|
122,000 | 93.76 | 93.76 | 87.24 | 2,600 | 1,900 | 0.1 | |
24/06/2022 |
93.76
|
9,100 | 92.42 | 93.76 | 91.43 | 400 | 0 | 0.0 | |
23/06/2022 |
92.42
|
15,600 | 90.54 | 93.22 | 90.54 | 700 | 4,400 | -0.4 | |
22/06/2022 |
90.54
|
7,400 | 89.29 | 93.22 | 90.54 | 0 | 200 | -0.0 | |
21/06/2022 |
89.29
|
16,700 | 86.52 | 92.33 | 85.72 | 2,100 | 200 | 0.2 | |
20/06/2022 |
86.52
|
50,300 | 91.08 | 91.97 | 85.09 | 1,600 | 1,300 | 0.0 | |
17/06/2022 |
91.08
|
37,400 | 97.33 | 97.33 | 91.08 | 200 | 700 | -0.1 | |
16/06/2022 |
97.33
|
13,200 | 98.22 | 99.92 | 96.43 | 1,700 | 900 | 0.1 | |
15/06/2022 |
98.22
|
86,200 | 99.83 | 105.36 | 92.86 | 800 | 2,300 | -0.2 | |
14/06/2022 |
99.83
|
45,900 | 103.49 | 103.49 | 99.29 | 100 | 6,900 | -0.8 | |
13/06/2022 |
103.49
|
119,500 | 109.74 | 109.74 | 102.06 | 1,700 | 3,400 | -0.2 | |
10/06/2022 |
109.74
|
33,600 | 110.63 | 110.72 | 109.65 | 0 | 900 | -0.1 | |
09/06/2022 |
110.63
|
25,000 | 110.72 | 110.99 | 110.01 | 0 | 3,700 | -0.5 | |
08/06/2022 |
110.72
|
31,100 | 110.72 | 112.51 | 110.36 | 0 | 500 | -0.1 | |
07/06/2022 |
110.72
|
46,300 | 111.61 | 113.31 | 110.27 | 0 | 17,300 | -2.1 | |
06/06/2022 |
111.61
|
64,700 | 113.40 | 114.20 | 111.61 | 100 | 47,100 | -5.9 | |
03/06/2022 |
113.40
|
42,200 | 114.56 | 114.56 | 113.13 | 100 | 1,800 | -0.2 | |
02/06/2022 |
114.56
|
72,500 | 114.83 | 115.63 | 113.58 | 1,100 | 700 | 0.1 | |
01/06/2022 |
114.83
|
7,200 | 116.17 | 117.77 | 114.83 | 0 | 700 | -0.1 | |
31/05/2022: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
31/05/2022 |
116.17
|
17,100 | 117.06 | 117.42 | 116.08 | 500 | 400 | 0.0 | |
30/05/2022 |
117.06
|
5,600 | 114.69 | 117.32 | 113.99 | 200 | 0 | 0.0 | |
27/05/2022 |
114.69
|
29,100 | 113.91 | 115.22 | 113.38 | 300 | 200 | 0.0 | |
26/05/2022 |
113.91
|
15,500 | 114.52 | 114.69 | 113.91 | 1,100 | 600 | 0.1 | |
25/05/2022 |
114.52
|
14,500 | 112.85 | 114.69 | 112.15 | 100 | 2,300 | -0.3 | |
24/05/2022 |
112.85
|
1,600 | 112.94 | 113.29 | 112.59 | 200 | 200 | 0 | |
23/05/2022 |
112.94
|
19,300 | 113.03 | 113.47 | 111.28 | 0 | 0 | 0.2 | |
20/05/2022 |
113.03
|
20,200 | 113.03 | 113.91 | 111.80 | 2,300 | 400 | 0.2 | |
19/05/2022 |
113.03
|
6,100 | 114.43 | 114.43 | 112.15 | 1,800 | 0 | 0.2 | |
18/05/2022 |
114.43
|
4,800 | 111.89 | 115.04 | 111.80 | 0 | 1,900 | -0.2 | |
17/05/2022 |
111.89
|
21,200 | 111.28 | 116.45 | 110.40 | 800 | 2,900 | -0.3 | |
16/05/2022 |
111.28
|
30,800 | 112.68 | 113.03 | 111.10 | 0 | 1,700 | -0.2 | |
13/05/2022 |
112.68
|
23,800 | 116.45 | 116.45 | 110.49 | 500 | 1,600 | -0.1 | |
12/05/2022 |
116.45
|
17,800 | 118.20 | 118.20 | 113.03 | 1,500 | 1,500 | 0.0 | |
11/05/2022 |
118.20
|
15,200 | 114.61 | 118.20 | 113.55 | 0 | 200 | -0.0 | |
10/05/2022 |
114.61
|
30,500 | 114.78 | 115.57 | 112.15 | 1,400 | 100 | 0.2 | |
09/05/2022 |
114.78
|
23,800 | 121.00 | 121.00 | 114.78 | 1,900 | 1,500 | 0.1 | |
06/05/2022 |
121.00
|
20,100 | 121.79 | 121.79 | 120.83 | 100 | 800 | -0.1 | |
05/05/2022 |
121.79
|
12,000 | 122.67 | 124.16 | 120.91 | 1,400 | 800 | 0.1 | |
04/05/2022 |
122.67
|
9,700 | 122.23 | 123.28 | 122.05 | 0 | 900 | -0.1 | |
29/04/2022 |
122.23
|
17,200 | 122.32 | 122.49 | 120.91 | 200 | 300 | -0.0 | |
28/04/2022 |
122.32
|
19,200 | 120.91 | 122.49 | 120.04 | 0 | 100 | -0.0 | |
27/04/2022 |
120.91
|
14,400 | 121.79 | 121.79 | 120.04 | 100 | 200 | -0.0 | |
26/04/2022 |
121.79
|
18,700 | 122.67 | 122.67 | 116.45 | 3,200 | 2,800 | 0.0 | |
25/04/2022 |
122.67
|
51,000 | 127.75 | 129.24 | 119.43 | 600 | 1,800 | -0.2 | |
22/04/2022 |
127.75
|
36,100 | 127.14 | 129.68 | 124.07 | 2,500 | 1,600 | 0.1 | |
21/04/2022 |
127.14
|
79,100 | 132.22 | 132.22 | 127.05 | 1,700 | 5,500 | -0.6 | |
20/04/2022 |
132.22
|
23,700 | 134.06 | 134.06 | 131.87 | 600 | 700 | -0.0 | |
19/04/2022 |
134.06
|
27,700 | 135.46 | 137.12 | 132.31 | 2,600 | 1,600 | 0.2 | |
18/04/2022 |
135.46
|
39,300 | 131.43 | 135.81 | 131.60 | 0 | 2,200 | -0.3 | |
15/04/2022 |
131.43
|
66,300 | 123.89 | 131.43 | 122.23 | 800 | 11,200 | -1.4 | |
14/04/2022 |
123.89
|
9,000 | 123.11 | 123.98 | 122.14 | 0 | 200 | -0.0 | |
13/04/2022 |
123.11
|
14,300 | 123.11 | 124.24 | 120.91 | 0 | 3,200 | -0.4 | |
12/04/2022 |
123.11
|
18,700 | 122.84 | 123.37 | 121.62 | 500 | 3,800 | -0.5 | |
08/04/2022 |
122.84
|
16,100 | 126.00 | 126.00 | 122.84 | 600 | 100 | 0.1 | |
07/04/2022 |
126.00
|
18,900 | 127.05 | 127.84 | 124.51 | 300 | 500 | -0.0 | |
06/04/2022 |
127.05
|
14,200 | 127.05 | 127.92 | 125.21 | 800 | 0 | 0.1 | |
05/04/2022 |
127.05
|
13,900 | 127.05 | 128.80 | 125.30 | 1,600 | 4,200 | -0.4 | |
04/04/2022 |
127.05
|
55,500 | 120.48 | 128.80 | 120.48 | 1,300 | 2,100 | -0.1 | |
01/04/2022 |
120.48
|
15,200 | 120.13 | 120.56 | 118.64 | 800 | 0 | 0.1 | |
31/03/2022 |
120.13
|
9,800 | 120.48 | 121.62 | 120.04 | 0 | 0 | 0 | |
30/03/2022 |
120.48
|
23,900 | 120.91 | 121.79 | 120.04 | 1,200 | 500 | 0.1 | |
29/03/2022 |
120.91
|
20,200 | 118.64 | 120.91 | 118.11 | 900 | 1,600 | -0.1 | |
28/03/2022 |
118.64
|
29,700 | 120.04 | 121.18 | 116.97 | 6,300 | 900 | 0.7 | |
25/03/2022 |
120.04
|
56,300 | 115.66 | 120.48 | 114.52 | 0 | 200 | -0.0 | |
24/03/2022 |
115.66
|
10,500 | 115.75 | 116.53 | 115.39 | 700 | 100 | 0.1 | |
23/03/2022 |
115.75
|
15,900 | 115.22 | 116.18 | 115.13 | 900 | 100 | 0.1 | |
22/03/2022 |
115.22
|
18,000 | 114.78 | 115.75 | 114.43 | 100 | 100 | 0 | |
21/03/2022 |
114.78
|
17,600 | 114.78 | 116.10 | 114.08 | 0 | 10,600 | -1.4 | |
18/03/2022 |
114.78
|
3,000 | 114.78 | 115.13 | 113.91 | 0 | 200 | -0.0 | |
17/03/2022 |
114.78
|
17,200 | 115.48 | 115.66 | 113.99 | 0 | 0 | 0 | |
16/03/2022 |
115.48
|
14,800 | 114.43 | 116.18 | 113.91 | 0 | 0 | 0 | |
15/03/2022 |
114.43
|
6,800 | 113.99 | 114.43 | 113.91 | 500 | 800 | -0.0 | |
14/03/2022 |
113.99
|
26,200 | 115.75 | 115.75 | 113.91 | 800 | 600 | 0.0 | |
11/03/2022 |
115.75
|
20,500 | 115.92 | 116.53 | 115.57 | 500 | 2,200 | -0.2 | |
10/03/2022 |
115.92
|
13,900 | 116.18 | 116.62 | 115.39 | 400 | 5,400 | -0.7 | |
09/03/2022 |
116.18
|
10,200 | 117.41 | 117.41 | 116.10 | 1,100 | 1,500 | -0.1 | |
08/03/2022 |
117.41
|
9,900 | 117.41 | 117.41 | 115.66 | 1,500 | 4,100 | -0.3 | |
07/03/2022 |
117.41
|
19,600 | 115.31 | 117.85 | 115.66 | 1,600 | 5,400 | -0.5 | |
04/03/2022 |
115.31
|
27,800 | 117.85 | 119.16 | 115.31 | 700 | 7,100 | -0.9 | |
03/03/2022 |
117.85
|
35,000 | 119.43 | 120.74 | 117.85 | 2,600 | 4,100 | -0.2 | |
02/03/2022 |
119.43
|
20,200 | 121.79 | 121.79 | 119.16 | 700 | 2,200 | -0.2 | |
01/03/2022 |
121.79
|
14,500 | 120.65 | 121.79 | 120.04 | 4,200 | 0 | 0.6 | |
28/02/2022 |
120.65
|
12,300 | 123.28 | 123.54 | 120.56 | 400 | 600 | -0.0 | |
25/02/2022 |
123.28
|
13,000 | 122.67 | 124.42 | 121.97 | 0 | 200 | -0.0 | |
24/02/2022 |
122.67
|
17,700 | 123.54 | 124.42 | 119.16 | 1,200 | 4,000 | -0.4 | |
23/02/2022 |
123.54
|
30,200 | 120.91 | 124.24 | 121.00 | 1,500 | 2,300 | -0.1 | |
22/02/2022 |
120.91
|
21,300 | 121.62 | 121.62 | 120.91 | 600 | 3,300 | -0.4 | |
21/02/2022 |
121.62
|
19,700 | 120.91 | 121.79 | 120.91 | 200 | 0 | 0.0 | |
18/02/2022 |
120.91
|
15,400 | 120.65 | 120.91 | 119.43 | 1,400 | 0 | 0.2 | |
17/02/2022 |
120.65
|
8,300 | 120.91 | 121.79 | 120.04 | 100 | 300 | -0.0 | |
16/02/2022 |
120.91
|
6,200 | 121.62 | 121.79 | 120.91 | 800 | 200 | 0.1 | |
15/02/2022 |
121.62
|
34,600 | 118.72 | 122.05 | 118.72 | 1,200 | 5,800 | -0.6 | |
14/02/2022 |
118.72
|
15,500 | 120.04 | 120.04 | 117.41 | 400 | 800 | -0.1 | |
11/02/2022 |
120.04
|
21,600 | 118.20 | 120.48 | 117.41 | 1,600 | 7,200 | -0.8 | |
10/02/2022 |
118.20
|
12,900 | 118.72 | 119.16 | 117.41 | 1,200 | 2,300 | -0.1 | |
09/02/2022 |
118.72
|
30,800 | 115.04 | 119.16 | 115.22 | 3,200 | 6,100 | -0.4 |