Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-5 | -6.04% | 18,633,800 | -101,560 | -8.0 |
76.40
83.40
77.80
|
2 tháng
(2024-07-22) |
-0.20 | -0.26% | 34,037,200 | 1,224,201 | 96.7 |
75.60
83.40
77.80
|
3 tháng
(2024-06-20) |
-3.22 | -3.98% | 63,641,700 | 2,670,032 | 220.2 |
75.60
83.40
77.80
|
6 tháng
(2024-03-22) |
1.26 | 1.64% | 168,133,000 | -437,951 | -42.2 |
75.47
84.62
77.80
|
12 tháng
(2023-09-25) |
19.27 | 32.93% | 325,073,600 | 2,000,945 | 120.6 |
57.46
84.62
77.80
|
24 tháng
(2022-09-29) |
34.18 | 78.36% | 534,532,200 | 10,872,055 | 565.6 |
36.92
84.62
77.80
|
36 tháng
(2021-10-04) |
32.38 | 71.31% | 1,132,720,800 | 29,080,422 | 1,465.9 |
36.92
84.62
77.80
|
60 tháng
(2019-10-15) |
56.38 | 263.21% | 1,982,148,470 | 8,167,012 | 894.0 |
12.85
84.62
77.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
77.80
|
763,500 | 77.90 | 78 | 77.30 | 383,800 | 500 | 29.8 | |
17/09/2024 |
76.80
|
439,300 | 76.40 | 77.10 | 76.20 | 102,200 | 117,800 | -1.2 | |
16/09/2024 |
76.40
|
888,900 | 77.20 | 77.40 | 76.40 | 0 | 0 | 0 | |
13/09/2024 |
77.20
|
311,200 | 77.60 | 78 | 77.10 | 78,400 | 135,400 | -4.4 | |
12/09/2024 |
77.50
|
888,600 | 77.30 | 77.80 | 77.10 | 394,000 | 374,400 | 1.5 | |
11/09/2024 |
77.10
|
421,800 | 77.40 | 77.50 | 76.90 | 128,000 | 159,123 | -2.4 | |
10/09/2024 |
77.30
|
1,048,000 | 77.20 | 77.80 | 77.20 | 590,800 | 252,700 | 26.2 | |
09/09/2024 |
77.30
|
614,700 | 77.90 | 77.90 | 77.10 | 162,900 | 172,600 | -0.7 | |
06/09/2024 |
78
|
677,700 | 78 | 78.70 | 77.20 | 189,000 | 286,400 | -7.5 | |
05/09/2024 |
78.80
|
1,939,700 | 79.20 | 79.20 | 76.70 | 167,200 | 547,500 | -29.5 | |
04/09/2024 |
79
|
986,800 | 80.40 | 80.40 | 78.30 | 67,940 | 227,024 | -12.5 | |
30/08/2024 |
80.50
|
436,800 | 80.70 | 81 | 80.10 | 33,250 | 69,100 | -2.9 | |
29/08/2024 |
80.20
|
708,000 | 80.20 | 80.40 | 80 | 305,800 | 156,900 | 11.9 | |
28/08/2024 |
80.20
|
629,700 | 80.60 | 81.30 | 80.10 | 1,100 | 192,400 | -15.4 | |
27/08/2024 |
80.30
|
819,600 | 81 | 81.60 | 80 | 34,200 | 49,500 | -1.2 | |
26/08/2024 |
81.10
|
981,300 | 82.90 | 82.90 | 81 | 3,000 | 99,100 | -7.8 | |
23/08/2024 |
82.30
|
858,200 | 82.60 | 82.80 | 81.50 | 77,400 | 74,400 | 0.3 | |
22/08/2024 |
82.90
|
714,300 | 83.40 | 83.50 | 82.30 | 97,600 | 50,100 | 4.0 | |
21/08/2024 |
83.40
|
1,080,400 | 83.30 | 83.60 | 82.30 | 90,800 | 101,300 | -0.8 | |
20/08/2024 |
82.80
|
835,700 | 82.80 | 83.30 | 81.80 | 20,400 | 18,800 | 0.1 | |
19/08/2024 |
82.80
|
2,589,600 | 80 | 84.10 | 79.90 | 261,897 | 192,200 | 5.7 | |
16/08/2024 |
79.80
|
676,400 | 79.60 | 80.50 | 79 | 17,600 | 34,700 | -1.4 | |
15/08/2024 |
79.20
|
699,900 | 78.90 | 79.80 | 78 | 385,700 | 18,400 | 28.9 | |
14/08/2024 |
78.80
|
707,700 | 79 | 79 | 77.70 | 502,600 | 176,900 | 25.5 | |
13/08/2024 |
78.60
|
220,700 | 79.30 | 79.40 | 78.30 | 65,400 | 19,400 | 3.6 | |
12/08/2024 |
79
|
563,300 | 77.90 | 79.80 | 77.50 | 152,700 | 58,600 | 7.4 | |
09/08/2024 |
77.10
|
693,900 | 76.80 | 77.80 | 76.20 | 364,900 | 289,900 | 5.7 | |
08/08/2024 |
76.50
|
446,100 | 75.80 | 76.60 | 75.40 | 75,424 | 99,800 | -1.8 | |
07/08/2024 |
76.30
|
485,000 | 76.90 | 77 | 75.60 | 201,600 | 179,900 | 1.7 | |
06/08/2024 |
77
|
786,400 | 75.20 | 77 | 75.10 | 174,500 | 301,820 | -9.8 | |
05/08/2024 |
75.60
|
1,116,000 | 78.80 | 79.70 | 75.60 | 54,243 | 414,276 | -27.8 | |
02/08/2024 |
81
|
1,278,400 | 76.30 | 81 | 76.30 | 184,600 | 46,430 | 10.9 | |
01/08/2024 |
78.90
|
1,052,000 | 79.80 | 79.80 | 78.30 | 360,200 | 25,000 | 26.5 | |
31/07/2024 |
80
|
796,900 | 79 | 80 | 78.50 | 164,200 | 6,100 | 12.5 | |
30/07/2024 |
79
|
472,400 | 78.50 | 79.20 | 78.50 | 195,400 | 34,800 | 12.7 | |
29/07/2024 |
79
|
271,800 | 79.10 | 79.50 | 78.70 | 1,400 | 7,000 | -0.4 | |
26/07/2024 |
79
|
643,300 | 77.70 | 79 | 77.40 | 303,400 | 90,000 | 16.6 | |
25/07/2024 |
77.70
|
414,800 | 77 | 77.70 | 76.90 | 47,200 | 5,900 | 3.2 | |
24/07/2024 |
77.90
|
1,358,400 | 74.70 | 78.20 | 74.70 | 278,800 | 105,300 | 13.2 | |
23/07/2024 |
76.60
|
954,700 | 78 | 78 | 76.40 | 88,340 | 243,500 | -11.9 | |
22/07/2024 |
78
|
1,765,300 | 78.20 | 78.20 | 76.20 | 227,280 | 362,000 | -10.5 | |
19/07/2024 |
78.80
|
1,300,000 | 79.30 | 80.20 | 77.60 | 137,330 | 414,200 | -21.6 | |
18/07/2024 |
79.90
|
1,350,700 | 80 | 81 | 78.60 | 223,901 | 311,272 | -6.9 | |
17/07/2024 |
81
|
2,020,200 | 81.50 | 81.50 | 75.80 | 269,800 | 340,100 | -5.4 | |
16/07/2024 |
81.30
|
816,600 | 81.40 | 81.70 | 81 | 397,700 | 45,300 | 28.7 | |
15/07/2024: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
15/07/2024 |
81.30
|
850,000 | 82.50 | 82.50 | 81.20 | 700 | 207,207 | -16.9 | |
12/07/2024 |
81.80
|
1,043,300 | 81.61 | 82.09 | 81.02 | 210,301 | 20,224 | 16.0 | |
11/07/2024 |
81.51
|
781,800 | 82.00 | 82.48 | 81.51 | 0 | 0 | 0 | |
10/07/2024 |
81.90
|
1,231,800 | 82.87 | 82.97 | 81.80 | 289,600 | 20,500 | 22.8 | |
09/07/2024 |
82.77
|
2,350,200 | 81.90 | 83.16 | 80.92 | 538,800 | 49,800 | 41.4 | |
08/07/2024 |
81.80
|
1,649,700 | 81.80 | 82.09 | 80.05 | 357,900 | 196,600 | 13.4 | |
05/07/2024 |
81.41
|
1,861,800 | 80.63 | 81.41 | 79.85 | 579,900 | 154,100 | 35.2 | |
04/07/2024 |
79.85
|
726,100 | 80.53 | 80.63 | 79.85 | 61,100 | 30,800 | 2.5 | |
03/07/2024 |
80.05
|
1,199,800 | 79.46 | 80.24 | 79.27 | 272,300 | 66,200 | 16.9 | |
02/07/2024 |
79.37
|
1,464,200 | 79.95 | 80.92 | 79.37 | 219,800 | 408,600 | -15.5 | |
01/07/2024 |
79.85
|
1,183,200 | 80.83 | 80.83 | 79.66 | 189,500 | 537,600 | -28.6 | |
28/06/2024 |
80.83
|
1,658,000 | 81.41 | 82.00 | 80.34 | 96,500 | 26,200 | 5.8 | |
27/06/2024 |
81.22
|
986,700 | 81.31 | 81.31 | 80.34 | 55,000 | 21,200 | 2.8 | |
26/06/2024 |
81.80
|
2,136,100 | 80.83 | 82.29 | 79.85 | 637,900 | 474,300 | 13.5 | |
25/06/2024 |
80.83
|
1,088,700 | 79.85 | 82.00 | 79.66 | 199,500 | 157,499 | 3.4 | |
24/06/2024 |
79.85
|
1,928,800 | 80.92 | 81.51 | 79.76 | 101,100 | 138,900 | -3.1 | |
21/06/2024 |
81.22
|
976,900 | 81.31 | 82.29 | 81.12 | 149,300 | 46,100 | 8.6 | |
20/06/2024 |
81.02
|
999,900 | 81.31 | 81.70 | 80.92 | 130,301 | 5,700 | 10.4 | |
19/06/2024 |
81.31
|
1,355,100 | 81.41 | 82.77 | 81.22 | 31,400 | 130,800 | -8.4 | |
18/06/2024 |
81.41
|
857,000 | 81.80 | 81.90 | 81.41 | 137,500 | 146,810 | -0.8 | |
17/06/2024 |
81.61
|
1,105,100 | 80.92 | 82.68 | 80.83 | 258,500 | 4,800 | 21.3 | |
14/06/2024 |
80.83
|
2,064,400 | 82.58 | 83.55 | 80.83 | 96,700 | 56,300 | 3.3 | |
13/06/2024 |
82.77
|
1,022,100 | 83.55 | 83.55 | 82.48 | 0 | 0 | 0 | |
12/06/2024 |
83.46
|
1,712,400 | 83.26 | 83.65 | 82.09 | 71,100 | 115,500 | -3.7 | |
11/06/2024 |
83.75
|
1,904,600 | 84.72 | 85.01 | 82.87 | 482,700 | 327,400 | 13.3 | |
10/06/2024 |
84.62
|
3,773,300 | 81.80 | 85.50 | 81.80 | 39,900 | 45,900 | -0.5 | |
07/06/2024 |
81.22
|
2,036,800 | 81.80 | 82.77 | 80.73 | 400 | 776,600 | -64.8 | |
06/06/2024 |
81.80
|
1,851,700 | 82.68 | 82.68 | 79.95 | 7,527 | 15,840 | -0.7 | |
05/06/2024 |
81.80
|
1,702,700 | 82.77 | 82.97 | 81.80 | 363,500 | 100 | 30.8 | |
04/06/2024 |
82.29
|
2,560,800 | 81.61 | 83.26 | 81.02 | 202,700 | 28,800 | 14.6 | |
03/06/2024 |
81.12
|
1,669,500 | 82.29 | 82.29 | 80.83 | 12,700 | 421,200 | -34.2 | |
31/05/2024 |
81.61
|
1,135,000 | 81.12 | 82.09 | 81.12 | 76,700 | 134,200 | -4.8 | |
30/05/2024 |
80.73
|
2,861,500 | 79.95 | 82.29 | 79.85 | 32,400 | 795,300 | -63.3 | |
29/05/2024 |
80.44
|
1,486,400 | 81.02 | 82.29 | 79.85 | 70,700 | 511,350 | -36.7 | |
28/05/2024 |
81.02
|
1,617,200 | 80.83 | 81.80 | 80.53 | 296,600 | 361,000 | -5.4 | |
27/05/2024 |
80.73
|
924,900 | 81.31 | 81.31 | 80.34 | 201,500 | 166,000 | 2.9 | |
24/05/2024 |
81.31
|
2,195,500 | 82.77 | 82.87 | 79.37 | 82,000 | 169,300 | -7.3 | |
23/05/2024 |
83.26
|
1,530,900 | 81.61 | 83.26 | 81.31 | 79,500 | 10,000 | 5.9 | |
22/05/2024 |
81.80
|
1,682,000 | 83.75 | 84.04 | 81.31 | 40,600 | 42,400 | -0.1 | |
21/05/2024 |
83.07
|
1,673,100 | 81.61 | 83.07 | 80.92 | 85,300 | 56,900 | 2.3 | |
20/05/2024 |
81.70
|
1,641,600 | 83.07 | 83.26 | 81.70 | 37,900 | 20,000 | 1.5 | |
17/05/2024 |
82.58
|
1,474,600 | 82.48 | 83.16 | 81.90 | 33,000 | 38,300 | -0.5 | |
16/05/2024 |
82.19
|
2,152,900 | 81.51 | 83.07 | 81.22 | 40,600 | 9,600 | 2.6 | |
15/05/2024 |
80.83
|
1,560,500 | 80.73 | 81.51 | 80.05 | 8,600 | 154,400 | -12.1 | |
14/05/2024 |
80.14
|
1,190,200 | 80.24 | 81.22 | 79.56 | 16,600 | 207,700 | -15.7 | |
13/05/2024 |
79.95
|
2,522,700 | 82.00 | 82.00 | 79.37 | 47,100 | 238,810 | -15.9 | |
10/05/2024 |
81.41
|
1,527,900 | 83.26 | 83.26 | 81.22 | 15,700 | 377,900 | -30.4 | |
09/05/2024 |
82.09
|
2,112,100 | 82.68 | 84.04 | 82.09 | 31,200 | 342,100 | -26.6 | |
08/05/2024 |
82.68
|
1,888,600 | 81.80 | 83.65 | 81.31 | 1,500 | 518,900 | -43.6 | |
07/05/2024 |
82.48
|
2,709,700 | 82.09 | 85.21 | 81.12 | 163,200 | 462,900 | -25.6 | |
06/05/2024 |
82.00
|
1,675,400 | 83.07 | 83.07 | 81.51 | 9,100 | 487,500 | -40.4 | |
03/05/2024 |
83.26
|
4,046,100 | 82.77 | 83.26 | 80.34 | 178,800 | 139,200 | 3.3 | |
02/05/2024 |
82.00
|
1,654,100 | 82.58 | 82.58 | 81.12 | 156,200 | 412,300 | -21.5 | |
26/04/2024 |
82.00
|
5,624,400 | 79.27 | 84.23 | 78.68 | 874,200 | 580,700 | 24.8 | |
25/04/2024 |
79.27
|
1,284,400 | 79.37 | 79.37 | 78.00 | 138,100 | 109,500 | 2.4 |