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) |
3.18 | 3.56% | 65,100 | -4,900 | -0.4 |
86.28
93.87
92.30
|
2 tháng
(2024-07-22) |
-1.38 | -1.47% | 143,500 | -5,400 | -0.5 |
85.52
93.87
92.30
|
3 tháng
(2024-06-20) |
-2.32 | -2.46% | 191,500 | -15,501 | -1.4 |
85.52
94.72
92.30
|
6 tháng
(2024-03-22) |
13.60 | 17.29% | 739,700 | -36,700 | -3.6 |
77.27
100.03
92.30
|
12 tháng
(2023-09-25) |
37.97 | 69.89% | 1,413,500 | -31,590 | -3.0 |
52.72
100.03
92.30
|
24 tháng
(2022-09-29) |
49.41 | 115.20% | 2,293,372 | -22,066 | -2.4 |
34.85
100.03
92.30
|
36 tháng
(2021-10-04) |
43.40 | 88.75% | 3,077,670 | 13,134 | -0.5 |
34.85
100.03
92.30
|
60 tháng
(2019-10-15) |
67.05 | 265.61% | 5,084,829 | -7,397 | -1.3 |
21.04
100.03
92.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
92.30
|
300 | 93 | 93 | 92.30 | 0 | 0 | 0 | |
17/09/2024 |
90.80
|
400 | 90 | 90.90 | 90 | 0 | 0 | 0 | |
16/09/2024 |
89.50
|
2,000 | 91.10 | 91.10 | 89.30 | 0 | 0 | 0 | |
13/09/2024: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
13/09/2024 |
91.10
|
3,000 | 92.50 | 93 | 89.10 | 400 | 0 | 0.0 | |
12/09/2024 |
91.40
|
7,900 | 89.12 | 91.50 | 87.70 | 100 | 100 | -0 | |
11/09/2024 |
89.12
|
1,800 | 92.82 | 92.82 | 89.12 | 0 | 0 | 0 | |
10/09/2024 |
92.82
|
4,100 | 93.87 | 94.81 | 92.63 | 0 | 0 | 0 | |
09/09/2024 |
93.87
|
7,100 | 93.87 | 94.81 | 91.50 | 0 | 0 | 0 | |
06/09/2024 |
91.97
|
5,900 | 88.46 | 92.92 | 88.46 | 100 | 0 | 0.0 | |
05/09/2024 |
87.23
|
6,700 | 88.75 | 88.75 | 87.23 | 0 | 0 | 0 | |
04/09/2024 |
87.23
|
4,500 | 88.65 | 88.94 | 86.28 | 0 | 0 | 0 | |
30/08/2024 |
86.28
|
10,700 | 86.38 | 89.03 | 85.33 | 0 | 0 | 0 | |
29/08/2024 |
89.12
|
300 | 89.03 | 89.12 | 89.03 | 0 | 0 | 0 | |
28/08/2024 |
89.12
|
200 | 88.94 | 89.12 | 88.94 | 0 | 0 | 0 | |
27/08/2024 |
89.03
|
600 | 87.23 | 89.03 | 87.23 | 0 | 200 | -0.0 | |
26/08/2024 |
87.23
|
2,300 | 89.12 | 89.12 | 86.28 | 0 | 100 | -0.0 | |
23/08/2024 |
89.60
|
0 | 89.60 | 89.60 | 89.60 | 0 | 0 | 0 | |
22/08/2024 |
89.60
|
1,000 | 87.70 | 89.60 | 87.70 | 0 | 0 | 0 | |
21/08/2024 |
87.70
|
5,500 | 87.80 | 87.80 | 85.33 | 0 | 5,100 | -0.5 | |
20/08/2024 |
87.70
|
400 | 89.60 | 89.60 | 87.70 | 0 | 0 | 0 | |
19/08/2024 |
89.12
|
400 | 91.02 | 91.02 | 89.12 | 0 | 0 | 0 | |
16/08/2024 |
87.23
|
1,300 | 88.65 | 88.65 | 87.23 | 0 | 0 | 0 | |
15/08/2024 |
87.13
|
2,800 | 86.38 | 88.18 | 85.71 | 0 | 600 | -0.1 | |
14/08/2024 |
85.71
|
700 | 89.60 | 89.60 | 85.71 | 0 | 0 | 0 | |
13/08/2024 |
86.47
|
800 | 89.03 | 89.03 | 86.47 | 0 | 0 | 0 | |
12/08/2024 |
89.12
|
2,400 | 89.60 | 89.60 | 85.81 | 100 | 0 | 0.0 | |
09/08/2024 |
89.50
|
7,400 | 88.46 | 90.07 | 85.33 | 200 | 0 | 0.0 | |
08/08/2024 |
88.56
|
0 | 88.56 | 88.56 | 88.56 | 0 | 0 | 0 | |
07/08/2024 |
88.56
|
600 | 88.94 | 88.94 | 87.23 | 0 | 200 | -0.0 | |
06/08/2024 |
89.79
|
800 | 90.07 | 90.07 | 85.52 | 0 | 100 | -0.0 | |
05/08/2024 |
85.52
|
1,900 | 83.72 | 89.98 | 83.72 | 0 | 0 | 0 | |
02/08/2024 |
91.87
|
0 | 91.87 | 91.87 | 91.87 | 0 | 0 | 0 | |
01/08/2024 |
91.87
|
0 | 91.87 | 91.87 | 91.87 | 0 | 0 | 0 | |
31/07/2024 |
91.87
|
0 | 91.87 | 91.87 | 91.87 | 0 | 0 | 0 | |
30/07/2024 |
91.87
|
14,000 | 87.32 | 91.87 | 87.23 | 200 | 0 | 0.0 | |
29/07/2024 |
92.44
|
0 | 92.44 | 92.44 | 92.44 | 0 | 0 | 0 | |
26/07/2024 |
92.44
|
31,300 | 92.73 | 92.92 | 88.18 | 0 | 100 | -0.0 | |
25/07/2024 |
91.87
|
1,700 | 92.73 | 92.73 | 86.28 | 0 | 0 | 0 | |
24/07/2024 |
88.08
|
500 | 86.94 | 88.08 | 86.94 | 0 | 0 | 0 | |
23/07/2024 |
86.94
|
10,200 | 86.28 | 93.58 | 85.90 | 100 | 100 | -0 | |
22/07/2024 |
93.68
|
2,000 | 88.18 | 93.68 | 88.18 | 0 | 0 | 0 | |
19/07/2024 |
88.18
|
6,000 | 92.92 | 99.55 | 88.18 | 0 | 500 | -0.0 | |
18/07/2024 |
91.02
|
400 | 92.92 | 92.92 | 91.02 | 100 | 0 | 0.0 | |
17/07/2024 |
92.54
|
1,400 | 91.02 | 92.54 | 91.02 | 0 | 100 | -0.0 | |
16/07/2024 |
92.92
|
500 | 91.02 | 92.92 | 91.02 | 0 | 0 | 0 | |
15/07/2024 |
91.02
|
3,200 | 90.93 | 91.02 | 90.93 | 0 | 700 | -0.1 | |
12/07/2024 |
91.02
|
3,000 | 91.02 | 91.97 | 91.02 | 0 | 1,400 | -0.1 | |
11/07/2024 |
93.01
|
3,400 | 91.02 | 93.01 | 91.02 | 0 | 0 | 0 | |
10/07/2024 |
91.02
|
1,500 | 93.39 | 93.39 | 91.02 | 0 | 100 | -0.0 | |
09/07/2024 |
93.39
|
700 | 93.39 | 93.39 | 93.39 | 0 | 400 | -0.0 | |
08/07/2024 |
93.39
|
1,700 | 91.21 | 93.58 | 91.02 | 0 | 100 | -0.0 | |
05/07/2024 |
93.77
|
100 | 93.77 | 93.77 | 93.77 | 0 | 100 | -0.0 | |
04/07/2024 |
91.02
|
4,400 | 92.82 | 92.82 | 91.02 | 0 | 2,400 | -0.2 | |
03/07/2024 |
92.92
|
1,900 | 92.92 | 92.92 | 92.92 | 0 | 1,101 | -0.1 | |
02/07/2024 |
92.92
|
500 | 92.92 | 93.68 | 92.92 | 0 | 400 | -0.0 | |
01/07/2024 |
94.72
|
0 | 94.72 | 94.72 | 94.72 | 0 | 0 | 0 | |
28/06/2024 |
94.72
|
0 | 94.72 | 94.72 | 94.72 | 0 | 0 | 0 | |
27/06/2024 |
94.72
|
1,000 | 93.39 | 94.72 | 93.39 | 0 | 600 | -0.1 | |
26/06/2024 |
93.39
|
100 | 93.39 | 93.39 | 93.39 | 0 | 0 | 0 | |
25/06/2024 |
89.60
|
5,700 | 91.97 | 91.97 | 89.60 | 0 | 0 | 0 | |
24/06/2024 |
91.50
|
5,900 | 94.43 | 94.43 | 91.02 | 0 | 200 | -0.0 | |
21/06/2024 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
20/06/2024 |
94.62
|
6,600 | 92.92 | 94.62 | 91.97 | 0 | 2,100 | -0.2 | |
19/06/2024 |
94.72
|
600 | 95.76 | 95.76 | 90.26 | 0 | 400 | -0.0 | |
18/06/2024 |
95.76
|
0 | 95.76 | 95.76 | 95.76 | 0 | 0 | 0 | |
17/06/2024 |
95.76
|
0 | 95.76 | 95.76 | 95.76 | 0 | 0 | 0 | |
14/06/2024 |
95.76
|
6,500 | 93.87 | 95.76 | 93.39 | 0 | 1,900 | -0.2 | |
13/06/2024 |
94.34
|
5,600 | 94.34 | 94.34 | 92.44 | 0 | 0 | 0 | |
12/06/2024 |
94.34
|
9,400 | 94.81 | 94.81 | 94.34 | 0 | 7,700 | -0.8 | |
11/06/2024 |
94.81
|
1,100 | 96.80 | 96.80 | 94.81 | 0 | 700 | -0.1 | |
10/06/2024 |
93.87
|
3,700 | 92.92 | 97.09 | 85.33 | 0 | 100 | -0.0 | |
07/06/2024 |
93.87
|
1,300 | 94.81 | 94.81 | 93.87 | 0 | 0 | 0 | |
06/06/2024 |
98.13
|
7,700 | 94.81 | 98.61 | 94.72 | 400 | 6,100 | -0.6 | |
05/06/2024 |
93.87
|
12,400 | 93.87 | 93.87 | 93.87 | 0 | 0 | 0 | |
04/06/2024 |
94.81
|
13,900 | 92.92 | 94.81 | 91.02 | 200 | 200 | -0.0 | |
03/06/2024 |
94.72
|
1,800 | 93.87 | 94.72 | 92.92 | 0 | 0 | 0 | |
31/05/2024 |
94.72
|
2,500 | 94.81 | 94.81 | 91.02 | 0 | 200 | -0.0 | |
30/05/2024 |
91.97
|
30,100 | 96.33 | 96.33 | 88.18 | 0 | 100 | -0.0 | |
29/05/2024 |
96.62
|
4,700 | 93.87 | 96.62 | 93.20 | 200 | 100 | 0.0 | |
28/05/2024 |
96.90
|
4,400 | 97.18 | 97.18 | 93.20 | 200 | 100 | 0.0 | |
27/05/2024 |
96.71
|
2,800 | 94.34 | 96.71 | 92.44 | 200 | 0 | 0.0 | |
24/05/2024 |
97.09
|
500 | 97.09 | 97.09 | 97.09 | 0 | 0 | 0 | |
23/05/2024 |
97.28
|
9,500 | 96.52 | 97.66 | 96.52 | 0 | 2,400 | -0.2 | |
22/05/2024 |
96.71
|
2,200 | 97.18 | 97.18 | 96.62 | 500 | 600 | -0.0 | |
21/05/2024 |
97.56
|
600 | 97.66 | 97.66 | 97.56 | 0 | 100 | -0.0 | |
20/05/2024 |
98.13
|
1,500 | 98.13 | 98.61 | 96.71 | 0 | 1,400 | -0.1 | |
17/05/2024 |
98.13
|
300 | 98.13 | 98.13 | 98.13 | 0 | 300 | -0.0 | |
16/05/2024 |
98.13
|
2,000 | 98.13 | 98.13 | 96.24 | 0 | 800 | -0.1 | |
15/05/2024 |
98.61
|
28,200 | 98.61 | 100.31 | 98.61 | 0 | 0 | 0 | |
14/05/2024 |
98.61
|
1,600 | 100.41 | 100.41 | 98.13 | 0 | 0 | 0 | |
13/05/2024 |
97.85
|
14,500 | 100.41 | 100.41 | 92.92 | 200 | 0 | 0.0 | |
10/05/2024 |
100.03
|
14,000 | 99.93 | 100.50 | 95.95 | 700 | 400 | 0.0 | |
09/05/2024 |
99.93
|
22,400 | 99.65 | 100.50 | 99.55 | 0 | 100 | -0.0 | |
08/05/2024 |
98.80
|
3,300 | 99.84 | 99.84 | 86.47 | 100 | 100 | -0.0 | |
07/05/2024 |
95.95
|
40,300 | 92.44 | 99.55 | 92.44 | 400 | 0 | 0.0 | |
06/05/2024 |
92.44
|
5,900 | 91.02 | 92.44 | 90.83 | 0 | 0 | 0 | |
03/05/2024 |
91.02
|
12,600 | 85.33 | 91.02 | 85.33 | 0 | 0 | 0 | |
02/05/2024 |
85.33
|
108,200 | 82.01 | 90.17 | 81.07 | 0 | 0 | 0 | |
26/04/2024 |
82.01
|
3,100 | 83.25 | 83.25 | 82.01 | 0 | 0 | 0 | |
25/04/2024 |
83.34
|
26,100 | 79.64 | 83.34 | 79.64 | 0 | 100 | -0.0 |