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) |
10.40 | 10.72% | 309,800 | 144,488 | 14.6 |
97
107.40
107.40
|
2 tháng
(2024-07-22) |
12.40 | 13.05% | 489,300 | 206,096 | 20.5 |
94.20
107.40
107.40
|
3 tháng
(2024-06-20) |
15.12 | 16.38% | 868,900 | 235,976 | 23.5 |
92.28
107.40
107.40
|
6 tháng
(2024-03-22) |
19.49 | 22.18% | 1,432,200 | 140,256 | 15.1 |
82.77
107.40
107.40
|
12 tháng
(2023-09-25) |
26.96 | 33.52% | 2,238,800 | 187,256 | 19.3 |
78.23
107.40
107.40
|
24 tháng
(2022-09-29) |
32.52 | 43.44% | 3,991,400 | 704,393 | 69.2 |
71.52
107.40
107.40
|
36 tháng
(2021-10-04) |
40.05 | 59.46% | 7,463,000 | 1,402,338 | 130.2 |
64.22
107.40
107.40
|
60 tháng
(2019-10-15) |
63.66 | 145.53% | 20,864,550 | 409,228 | 69.4 |
28.73
107.40
107.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
107.40
|
9,200 | 105.50 | 107.50 | 105.50 | 2,900 | 1,000 | 0.2 | |
17/09/2024 |
106
|
11,400 | 103.80 | 107 | 103.80 | 1,400 | 0 | 0.1 | |
16/09/2024 |
103.70
|
10,300 | 103.60 | 104 | 103.60 | 0 | 0 | 0 | |
13/09/2024 |
103.70
|
300 | 103.60 | 103.90 | 103.60 | 0 | 0 | 0 | |
12/09/2024 |
103.70
|
12,500 | 103.50 | 104.30 | 103.50 | 7,810 | 0 | 0.8 | |
11/09/2024 |
103.50
|
18,500 | 102.80 | 103.50 | 102.80 | 9,800 | 402 | 1.0 | |
10/09/2024 |
103.30
|
19,800 | 104 | 104 | 102.50 | 10,670 | 480 | 1.1 | |
09/09/2024 |
102
|
13,300 | 101.90 | 102.10 | 101.80 | 6,500 | 631 | 0.6 | |
06/09/2024 |
101.90
|
17,000 | 101.70 | 101.90 | 101.60 | 9,000 | 200 | 0.9 | |
05/09/2024 |
101.70
|
21,400 | 101.10 | 102.10 | 101.10 | 18,500 | 2,450 | 1.6 | |
04/09/2024 |
101.10
|
22,400 | 100.90 | 101.10 | 100 | 16,000 | 0 | 1.6 | |
30/08/2024 |
101.10
|
26,400 | 102.50 | 102.50 | 100.90 | 20,000 | 629 | 2.0 | |
29/08/2024 |
101
|
23,700 | 103 | 103 | 100.70 | 15,000 | 0 | 1.5 | |
28/08/2024 |
101.50
|
7,000 | 101.50 | 101.50 | 101 | 5,100 | 0 | 0.5 | |
27/08/2024 |
101.50
|
23,700 | 101 | 101.50 | 100.70 | 12,300 | 3,000 | 0.9 | |
26/08/2024 |
100.50
|
31,000 | 100.60 | 100.70 | 100 | 5,100 | 0 | 0.5 | |
23/08/2024 |
99.20
|
14,900 | 98.50 | 99.50 | 98.20 | 7,500 | 2,000 | 0.5 | |
22/08/2024 |
98
|
8,700 | 97.40 | 98 | 97.40 | 4,200 | 1,300 | 0.3 | |
21/08/2024 |
97.60
|
3,600 | 98 | 98 | 97.50 | 1,000 | 700 | 0.0 | |
20/08/2024 |
97.40
|
6,400 | 97.50 | 97.50 | 97.10 | 1,500 | 900 | 0.1 | |
19/08/2024 |
97
|
8,300 | 97.50 | 97.50 | 96.90 | 4,000 | 100 | 0.4 | |
16/08/2024 |
97.10
|
16,400 | 96.40 | 97.20 | 96.40 | 0 | 0 | 0 | |
15/08/2024 |
96.40
|
900 | 96.50 | 96.50 | 96.40 | 0 | 0 | 0 | |
14/08/2024 |
96.30
|
4,200 | 95.60 | 96.30 | 95.60 | 0 | 300 | -0.0 | |
13/08/2024 |
96.30
|
5,500 | 96.20 | 96.30 | 96.20 | 4,190 | 200 | 0.4 | |
12/08/2024 |
96.20
|
5,800 | 96.10 | 96.60 | 96.10 | 3,100 | 0 | 0.3 | |
09/08/2024 |
96.10
|
5,800 | 95 | 96.10 | 94.50 | 2,500 | 0 | 0.2 | |
08/08/2024 |
95
|
15,200 | 95.40 | 96.10 | 95 | 8,500 | 100 | 0.8 | |
07/08/2024 |
95.50
|
6,700 | 95.10 | 96.80 | 95 | 2,800 | 0 | 0.3 | |
06/08/2024 |
95.10
|
10,500 | 93.80 | 95.90 | 93.80 | 4,100 | 0 | 0.4 | |
05/08/2024 |
94.60
|
17,700 | 94.70 | 95.10 | 93.30 | 9,100 | 4,100 | 0.5 | |
02/08/2024 |
94.20
|
5,100 | 91 | 94.50 | 91 | 400 | 2,000 | -0.1 | |
01/08/2024 |
95
|
19,300 | 96.70 | 96.70 | 95 | 10,300 | 5,700 | 0.4 | |
31/07/2024 |
96.90
|
11,100 | 95.80 | 96.90 | 95.80 | 5,000 | 1,400 | 0.3 | |
30/07/2024 |
95.80
|
200 | 95.80 | 95.80 | 95.80 | 0 | 100 | -0.0 | |
29/07/2024 |
95.70
|
5,800 | 96.90 | 96.90 | 95.70 | 4,000 | 300 | 0.4 | |
26/07/2024 |
95.50
|
7,600 | 94.50 | 96.10 | 94.50 | 4,900 | 2,400 | 0.2 | |
25/07/2024 |
94.90
|
3,700 | 94.60 | 94.90 | 94.50 | 800 | 1,600 | -0.1 | |
24/07/2024 |
94.70
|
2,100 | 95.60 | 96 | 94.70 | 118 | 0 | 0.0 | |
23/07/2024 |
96.20
|
7,200 | 98.40 | 98.40 | 96 | 0 | 100 | -0.0 | |
22/07/2024 |
95
|
28,700 | 95 | 95.50 | 94.90 | 20,100 | 0 | 1.9 | |
19/07/2024 |
94.90
|
9,200 | 94.90 | 94.90 | 94.70 | 1,000 | 0 | 0.1 | |
18/07/2024 |
94.90
|
4,800 | 95 | 95 | 94.80 | 0 | 100 | -0.0 | |
17/07/2024 |
95
|
16,100 | 95.10 | 95.90 | 95 | 0 | 0 | 0 | |
16/07/2024 |
95.10
|
5,400 | 94.50 | 95.40 | 94.50 | 600 | 0 | 0.1 | |
15/07/2024 |
95.40
|
13,900 | 94.20 | 95.50 | 94.20 | 3,200 | 0 | 0.3 | |
12/07/2024 |
95.70
|
13,000 | 95.80 | 96.20 | 94.10 | 0 | 3,000 | -0.3 | |
11/07/2024 |
95.70
|
8,900 | 96.40 | 96.40 | 95.50 | 0 | 0 | 0 | |
10/07/2024 |
95
|
14,700 | 97 | 97 | 94.50 | 3,000 | 0 | 0.3 | |
09/07/2024: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
09/07/2024 |
96
|
26,000 | 99 | 99.10 | 96 | 1,280 | 0 | 0.1 | |
08/07/2024 |
97.80
|
35,600 | 97.04 | 98.75 | 97.04 | 5,400 | 5,500 | -0.0 | |
05/07/2024 |
96.37
|
38,600 | 97.52 | 97.52 | 96.18 | 12,200 | 0 | 1.2 | |
04/07/2024 |
96.37
|
20,600 | 97.04 | 97.04 | 96.28 | 400 | 0 | 0.0 | |
03/07/2024 |
96.28
|
16,200 | 97.04 | 97.52 | 95.14 | 3,700 | 2,000 | 0.2 | |
02/07/2024 |
97.04
|
7,700 | 98.94 | 98.94 | 96.18 | 2,900 | 0 | 0.3 | |
01/07/2024 |
96.66
|
12,200 | 98.47 | 98.47 | 96.09 | 6,700 | 0 | 0.7 | |
28/06/2024 |
95.61
|
16,800 | 94.66 | 95.61 | 94.66 | 0 | 1,000 | -0.1 | |
27/06/2024 |
94.66
|
20,800 | 96.09 | 96.09 | 94.66 | 500 | 0 | 0.1 | |
26/06/2024 |
94.95
|
6,900 | 95.23 | 95.23 | 94.76 | 500 | 600 | -0.0 | |
25/06/2024 |
95.14
|
23,700 | 97.71 | 97.80 | 94.57 | 0 | 300 | -0.0 | |
24/06/2024 |
97.71
|
38,300 | 97.04 | 97.99 | 95.14 | 0 | 200 | -0.0 | |
21/06/2024 |
94.66
|
24,800 | 93.23 | 94.66 | 93.23 | 1,200 | 400 | 0.1 | |
20/06/2024 |
92.28
|
5,400 | 92.28 | 92.28 | 91.90 | 600 | 200 | 0.0 | |
19/06/2024 |
91.90
|
13,800 | 91.62 | 91.90 | 90.09 | 500 | 10 | 0.0 | |
18/06/2024 |
91.62
|
4,100 | 92.85 | 92.85 | 91.62 | 200 | 1,120 | -0.1 | |
17/06/2024 |
92.85
|
3,000 | 92.85 | 92.85 | 91.24 | 600 | 0 | 0.1 | |
14/06/2024 |
92.85
|
21,100 | 92.00 | 92.95 | 91.81 | 0 | 0 | 0 | |
13/06/2024 |
91.52
|
9,300 | 91.43 | 92.09 | 91.33 | 0 | 0 | 0 | |
12/06/2024 |
91.33
|
6,300 | 90.86 | 91.33 | 90.86 | 0 | 700 | -0.1 | |
11/06/2024 |
90.57
|
12,000 | 90.57 | 92.28 | 89.05 | 610 | 100 | 0.0 | |
10/06/2024 |
90.09
|
10,300 | 89.33 | 90.38 | 89.33 | 0 | 100 | -0.0 | |
07/06/2024 |
89.33
|
9,900 | 88.76 | 89.52 | 88.76 | 300 | 0 | 0.0 | |
06/06/2024 |
88.76
|
4,000 | 88.95 | 88.95 | 88.67 | 0 | 100 | -0.0 | |
05/06/2024 |
88.76
|
4,000 | 89.24 | 89.24 | 88.76 | 0 | 0 | 0 | |
04/06/2024 |
89.24
|
4,600 | 88.95 | 89.24 | 88.76 | 0 | 0 | 0 | |
03/06/2024 |
88.76
|
14,700 | 87.62 | 88.95 | 87.62 | 500 | 1,000 | -0.0 | |
31/05/2024 |
87.53
|
3,400 | 87.53 | 87.91 | 86.76 | 100 | 500 | -0.0 | |
30/05/2024 |
87.53
|
4,800 | 87.53 | 87.81 | 87.53 | 0 | 600 | -0.1 | |
29/05/2024 |
87.62
|
8,800 | 87.24 | 87.62 | 86.67 | 0 | 1,600 | -0.1 | |
28/05/2024 |
87.34
|
5,200 | 87.43 | 87.53 | 87.34 | 0 | 0 | 0 | |
27/05/2024 |
87.53
|
7,200 | 87.43 | 87.53 | 86.57 | 0 | 0 | 0 | |
24/05/2024 |
87.43
|
3,800 | 87.43 | 87.43 | 86.57 | 700 | 0 | 0.1 | |
23/05/2024 |
87.43
|
4,100 | 87.43 | 87.53 | 86.67 | 0 | 0 | 0 | |
22/05/2024 |
86.67
|
1,900 | 86.57 | 87.53 | 86.57 | 0 | 0 | 0 | |
21/05/2024 |
86.57
|
16,600 | 86.10 | 86.57 | 86.10 | 0 | 0 | 0 | |
20/05/2024 |
85.91
|
15,600 | 86.00 | 86.57 | 85.91 | 8,000 | 2,000 | 0.5 | |
17/05/2024 |
85.91
|
4,300 | 85.62 | 85.91 | 85.62 | 0 | 0 | 0 | |
16/05/2024 |
86.57
|
7,100 | 86.48 | 86.57 | 85.53 | 200 | 0 | 0.0 | |
15/05/2024 |
86.48
|
7,100 | 86.48 | 86.57 | 86.00 | 0 | 0 | 0 | |
14/05/2024 |
86.48
|
6,700 | 86.57 | 86.57 | 85.81 | 0 | 0 | 0 | |
13/05/2024 |
86.57
|
12,700 | 86.10 | 86.57 | 85.91 | 0 | 0 | 0 | |
10/05/2024 |
85.91
|
15,700 | 86.76 | 88.10 | 85.62 | 1,000 | 9,700 | -0.8 | |
09/05/2024 |
86.76
|
8,800 | 87.05 | 87.53 | 86.38 | 0 | 800 | -0.1 | |
08/05/2024 |
86.57
|
2,800 | 86.76 | 86.76 | 86.57 | 0 | 0 | 0 | |
07/05/2024 |
86.86
|
12,800 | 86.48 | 86.86 | 85.62 | 100 | 900 | -0.1 | |
06/05/2024 |
86.48
|
17,000 | 86.10 | 86.57 | 85.72 | 100 | 100 | 0 | |
03/05/2024 |
84.67
|
9,200 | 85.62 | 85.62 | 84.48 | 0 | 0 | 0 | |
02/05/2024 |
83.82
|
13,400 | 83.53 | 85.62 | 83.53 | 900 | 10,000 | -0.8 | |
26/04/2024 |
83.34
|
12,500 | 83.72 | 85.62 | 83.34 | 0 | 9,100 | -0.8 | |
25/04/2024 |
83.34
|
12,900 | 83.34 | 83.34 | 83.34 | 5,000 | 9,500 | -0.4 |