| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
21.35 | 9.88% | 1,698,800 | 481,204 | 102.3 |
211.74
260
238.50
|
|
2 tháng
(2024-11-07) |
29.02 | 13.92% | 2,389,332 | 2,994,803 | 581.3 |
206.85
260
238.50
|
|
3 tháng
(2024-10-08) |
46.56 | 24.39% | 3,306,086 | 3,265,979 | 637.2 |
190.36
260
238.50
|
|
6 tháng
(2024-07-10) |
47.95 | 25.30% | 8,976,399 | 3,481,488 | 680.5 |
171.49
260
238.50
|
|
12 tháng
(2024-01-12) |
159.36 | 203.96% | 26,082,481 | 3,446,632 | 797.3 |
77.96
260
238.50
|
|
24 tháng
(2023-01-17) |
178.18 | 300.38% | 32,939,774 | 5,235,220 | 934.5 |
49.79
260
238.50
|
|
36 tháng
(2022-01-24) |
146.24 | 160.24% | 36,860,633 | 6,182,549 | 997.1 |
49.79
260
238.50
|
|
60 tháng
(2020-02-03) |
189.60 | 395.83% | 52,105,625 | 10,396,545 | 1,386.5 |
39.79
260
238.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/01/2025 |
238
|
200 | 238 | 238 | 238 | 0 | 0 | 0 | |
| 06/01/2025 |
238.50
|
35,600 | 238.80 | 239.90 | 235 | 12,200 | 5,400 | 1.6 | |
| 03/01/2025 |
237.50
|
116,200 | 247 | 247 | 232 | 13,200 | 12,830 | 0.1 | |
| 02/01/2025 |
247
|
76,400 | 259.90 | 260 | 243 | 600 | 10,500 | -2.5 | |
| 31/12/2024 |
255
|
163,000 | 245 | 260 | 245 | 253,130 | 20,300 | 48.3 | |
| 30/12/2024 |
260
|
114,200 | 236.50 | 260 | 234.60 | 102,800 | 18,400 | 16.6 | |
| 27/12/2024 |
236.50
|
240,400 | 232 | 236.50 | 230 | 141,500 | 1,200 | 32.9 | |
| 26/12/2024 |
232.70
|
151,900 | 230.10 | 233 | 229.30 | 23,600 | 200 | 5.4 | |
| 25/12/2024 |
231.70
|
63,000 | 230 | 233 | 228.50 | 8,100 | 37 | 1.9 | |
| 24/12/2024 |
233
|
105,600 | 227.90 | 233.90 | 226.80 | 30,800 | 100 | 7.0 | |
| 23/12/2024 |
228
|
50,200 | 223.50 | 228 | 223.50 | 5,037 | 0 | 1.1 | |
| 20/12/2024 |
224.20
|
44,700 | 219.70 | 224.70 | 219.70 | 63,600 | 59,500 | 0.9 | |
| 19/12/2024: Cổ tức tiền mặt tỉ lệ: 95% | |||||||||
| 19/12/2024 |
219.50
|
47,100 | 228.80 | 228.80 | 217 | 2,100 | 9,600 | -1.6 | |
| 18/12/2024 |
219.50
|
44,500 | 222.28 | 222.28 | 219.31 | 2,600 | 0 | 0.6 | |
| 17/12/2024 |
222.28
|
66,400 | 222.95 | 223.14 | 218.06 | 2,500 | 8,700 | -1.4 | |
| 16/12/2024 |
223.14
|
97,600 | 217.30 | 224.68 | 217.20 | 0 | 900 | -0.2 | |
| 13/12/2024 |
217.20
|
51,600 | 215.67 | 217.58 | 214.71 | 800 | 13,200 | -2.8 | |
| 12/12/2024 |
215.67
|
68,800 | 217.58 | 217.58 | 214.13 | 2,000 | 3,500 | -0.3 | |
| 11/12/2024 |
214.71
|
147,100 | 215.67 | 222.38 | 211.83 | 2,204 | 58,100 | -12.5 | |
| 10/12/2024 |
211.74
|
23,300 | 216.15 | 216.15 | 210.87 | 1,100 | 3,300 | -0.5 | |
| 09/12/2024 |
216.15
|
26,800 | 212.89 | 216.43 | 211.83 | 45,900 | 0 | 9.3 | |
| 06/12/2024 |
215.67
|
43,800 | 218.54 | 218.54 | 211.83 | 101,500 | 0 | 22.2 | |
| 05/12/2024 |
218.54
|
16,100 | 212.79 | 218.54 | 212.79 | 0 | 0 | 0 | |
| 04/12/2024 |
212.79
|
15,300 | 215.67 | 215.67 | 212.79 | 100 | 0 | 0.0 | |
| 03/12/2024 |
215.67
|
20,900 | 215.67 | 219.50 | 215.67 | 0 | 4,615 | -1.0 | |
| 02/12/2024 |
215.47
|
20,100 | 213.75 | 219.50 | 213.75 | 0 | 6,500 | -1.5 | |
| 29/11/2024 |
220.27
|
65,600 | 209.91 | 220.46 | 209.63 | 25,100 | 2,100 | 5.0 | |
| 28/11/2024 |
209.82
|
20,300 | 209.91 | 210.01 | 209.34 | 18,700 | 0 | 4.1 | |
| 27/11/2024 |
209.91
|
6,300 | 209.82 | 210.01 | 209.82 | 5,700 | 1,000 | 1.0 | |
| 26/11/2024 |
209.91
|
141,200 | 208.00 | 210.01 | 208.00 | 130,014 | 0 | 28.5 | |
| 25/11/2024 |
209.82
|
12,700 | 210.39 | 210.39 | 207.90 | 0 | 0 | 0 | |
| 22/11/2024 |
210.39
|
42,200 | 210.30 | 210.78 | 207.61 | 20,300 | 0 | 4.5 | |
| 21/11/2024 |
208.00
|
32,600 | 212.22 | 212.22 | 208.00 | 4,900 | 3,800 | 0.2 | |
| 20/11/2024 |
213.65
|
17,600 | 210.87 | 213.65 | 208.09 | 1,400 | 0 | 0.3 | |
| 19/11/2024 |
210.87
|
8,500 | 213.27 | 214.71 | 209.91 | 1,083,700 | 0 | 200.2 | |
| 18/11/2024 |
213.75
|
43,700 | 209.82 | 213.75 | 206.08 | 6,400 | 9,700 | -0.7 | |
| 15/11/2024 |
210.87
|
25,992 | 210.87 | 214.04 | 209.34 | 2,100 | 300 | 0.4 | |
| 14/11/2024 |
213.84
|
23,827 | 212.22 | 216.15 | 212.12 | 1,103,800 | 100 | 207.5 | |
| 13/11/2024 |
212.22
|
15,765 | 212.60 | 212.60 | 208.96 | 141,500 | 0 | 30.5 | |
| 12/11/2024 |
210.97
|
28,744 | 210.87 | 215.38 | 210.68 | 0 | 2,400 | -0.5 | |
| 11/11/2024 |
210.87
|
31,306 | 205.89 | 210.87 | 205.60 | 6,500 | 0 | 1.4 | |
| 08/11/2024 |
206.85
|
31,827 | 208.48 | 208.48 | 205.31 | 400 | 100,500 | -21.5 | |
| 07/11/2024 |
208.48
|
26,171 | 209.91 | 209.91 | 207.04 | 2,100 | 9,600 | -1.6 | |
| 06/11/2024 |
209.91
|
84,184 | 205.60 | 210.39 | 205.60 | 0 | 0 | 0 | |
| 05/11/2024 |
205.79
|
13,524 | 204.45 | 205.79 | 203.68 | 9,500 | 0 | 2.0 | |
| 04/11/2024 |
204.45
|
67,765 | 201.29 | 206.08 | 201.29 | 1,600 | 1,200 | 0.1 | |
| 01/11/2024 |
203.21
|
38,838 | 201.10 | 203.21 | 199.37 | 29,900 | 0 | 6.3 | |
| 31/10/2024 |
201.00
|
43,014 | 202.53 | 203.11 | 200.23 | 22,600 | 0 | 4.8 | |
| 30/10/2024 |
203.21
|
54,615 | 201.29 | 203.21 | 198.41 | 40,200 | 11,600 | 6.0 | |
| 29/10/2024 |
200.81
|
21,873 | 201.29 | 202.73 | 200.23 | 6,200 | 2,500 | 0.8 | |
| 28/10/2024 |
200.81
|
14,265 | 201.29 | 202.25 | 199.56 | 0 | 0 | 0 | |
| 25/10/2024 |
200.81
|
9,310 | 199.47 | 201.29 | 199.37 | 1,042 | 0 | 0.2 | |
| 24/10/2024 |
202.06
|
61,696 | 198.89 | 203.21 | 198.89 | 33,800 | 4,400 | 6.2 | |
| 23/10/2024 |
198.89
|
23,693 | 196.97 | 198.89 | 194.58 | 17,800 | 1,102 | 3.5 | |
| 22/10/2024 |
195.54
|
16,975 | 197.45 | 197.65 | 195.54 | 200 | 0 | 0.0 | |
| 21/10/2024 |
198.41
|
21,010 | 199.75 | 199.75 | 196.50 | 100 | 1,900 | -0.4 | |
| 18/10/2024 |
199.75
|
18,388 | 201.19 | 201.29 | 199.75 | 310 | 0 | 0.1 | |
| 17/10/2024 |
200.81
|
36,345 | 202.73 | 204.07 | 200.33 | 600 | 11,274 | -2.2 | |
| 16/10/2024 |
202.25
|
154,699 | 191.22 | 203.68 | 190.27 | 66,100 | 7,500 | 12.2 | |
| 15/10/2024 |
190.74
|
25,414 | 189.79 | 190.74 | 189.02 | 16,600 | 0 | 3.3 | |
| 14/10/2024 |
190.36
|
18,446 | 188.92 | 190.65 | 188.92 | 1,100 | 0 | 0.2 | |
| 11/10/2024 |
191.42
|
40,232 | 189.88 | 191.80 | 189.79 | 5,200 | 100 | 1.0 | |
| 10/10/2024 |
191.70
|
49,689 | 190.27 | 191.70 | 189.79 | 20,300 | 100 | 4.0 | |
| 09/10/2024 |
191.61
|
32,217 | 189.40 | 191.61 | 185.09 | 17,100 | 0 | 3.4 | |
| 08/10/2024 |
190.94
|
70,562 | 190.74 | 191.03 | 189.31 | 22,900 | 300 | 4.5 | |
| 07/10/2024 |
189.21
|
17,194 | 189.79 | 191.70 | 188.64 | 5,000 | 0 | 1.0 | |
| 04/10/2024 |
191.22
|
139,694 | 188.64 | 191.70 | 188.64 | 7,400 | 104,500 | -19.2 | |
| 03/10/2024 |
188.64
|
329,387 | 189.21 | 191.70 | 188.64 | 53,400 | 188,600 | -26.8 | |
| 02/10/2024 |
188.83
|
115,742 | 187.68 | 189.79 | 179.05 | 33,500 | 58,300 | -4.6 | |
| 01/10/2024 |
187.68
|
29,567 | 189.88 | 189.88 | 187.49 | 0 | 10 | -0.0 | |
| 30/09/2024 |
190.74
|
47,010 | 191.80 | 191.80 | 187.87 | 8,300 | 800 | 1.5 | |
| 27/09/2024 |
191.70
|
48,034 | 191.89 | 191.99 | 188.83 | 6,700 | 6,000 | 0.1 | |
| 26/09/2024 |
191.70
|
133,122 | 193.62 | 193.62 | 188.35 | 28,400 | 19,800 | 1.7 | |
| 25/09/2024: Cổ tức tiền mặt tỉ lệ: 168% | |||||||||
| 25/09/2024 |
194.48
|
103,427 | 210.87 | 210.87 | 191.70 | 14,911 | 20,200 | -1.1 | |
| 24/09/2024 |
194.77
|
242,225 | 188.40 | 197.96 | 188.40 | 32,200 | 28,700 | 0.7 | |
| 23/09/2024 |
188.66
|
336,798 | 185.03 | 188.84 | 185.03 | 31,000 | 221,500 | -40.5 | |
| 20/09/2024 |
185.74
|
88,503 | 189.99 | 189.99 | 183.79 | 23,300 | 4,600 | 3.9 | |
| 19/09/2024 |
183.97
|
105,424 | 184.77 | 184.77 | 157.59 | 46,000 | 59,500 | -2.5 | |
| 18/09/2024 |
184.94
|
137,012 | 185.03 | 185.12 | 183.88 | 31,109 | 36,800 | -1.2 | |
| 17/09/2024 |
183.26
|
110,375 | 181.49 | 184.59 | 180.78 | 1,000 | 0 | 0.2 | |
| 16/09/2024 |
180.87
|
55,999 | 180.69 | 181.49 | 180.34 | 8,000 | 7,300 | 0.1 | |
| 13/09/2024 |
181.49
|
60,492 | 181.05 | 181.49 | 179.72 | 15,500 | 20,600 | -1.0 | |
| 12/09/2024 |
180.52
|
109,574 | 183.26 | 183.26 | 170.87 | 31,000 | 63,725 | -6.4 | |
| 11/09/2024 |
183.70
|
39,925 | 183.70 | 183.70 | 179.98 | 25,000 | 20,800 | 0.9 | |
| 10/09/2024 |
184.06
|
46,625 | 185.03 | 185.03 | 182.55 | 31,000 | 22,100 | 1.8 | |
| 09/09/2024 |
185.03
|
15,334 | 183.79 | 185.03 | 183.70 | 0 | 0 | 0 | |
| 06/09/2024 |
185.47
|
34,549 | 182.38 | 185.47 | 181.58 | 10,000 | 7,400 | 0.6 | |
| 05/09/2024 |
183.79
|
36,988 | 186.98 | 187.24 | 182.55 | 11,900 | 12,237 | -0.1 | |
| 04/09/2024 |
186.71
|
60,824 | 188.93 | 188.93 | 185.30 | 17,500 | 29,158 | -2.5 | |
| 30/08/2024 |
186.98
|
146,021 | 179.72 | 186.98 | 179.72 | 201,300 | 135,800 | 13.8 | |
| 29/08/2024 |
181.31
|
38,810 | 180.60 | 181.31 | 178.48 | 11,100 | 16,700 | -1.1 | |
| 28/08/2024 |
181.40
|
63,515 | 180.60 | 181.49 | 180.16 | 51,800 | 36,050 | 3.2 | |
| 27/08/2024 |
182.38
|
38,317 | 178.83 | 182.38 | 178.83 | 33,200 | 8,500 | 5.1 | |
| 26/08/2024 |
183.17
|
66,992 | 184.41 | 184.59 | 182.38 | 43,300 | 13,225 | 6.2 | |
| 23/08/2024 |
185.92
|
19,799 | 184.41 | 185.92 | 184.15 | 75,100 | 6,555 | 14.8 | |
| 22/08/2024 |
184.32
|
26,681 | 182.02 | 188.57 | 181.93 | 10,000 | 6,400 | 0.8 | |
| 21/08/2024 |
187.24
|
77,615 | 187.51 | 187.51 | 185.65 | 25,200 | 63,925 | -8.2 | |
| 20/08/2024 |
188.48
|
40,891 | 188.31 | 188.48 | 186.62 | 14,500 | 14,800 | -0.1 | |
| 19/08/2024 |
188.48
|
48,399 | 188.48 | 188.48 | 185.92 | 51,000 | 22,000 | 6.3 | |
| 16/08/2024 |
188.48
|
174,853 | 186.89 | 189.01 | 186.89 | 50,100 | 63,000 | -2.7 | |
| 15/08/2024 |
188.57
|
47,573 | 187.69 | 188.57 | 186.89 | 15,000 | 18,400 | -0.7 | |