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) |
-8.80 | -5.99% | 256,400 | 21,555 | 3.2 |
137.50
146.80
138
|
2 tháng
(2024-07-22) |
-11.15 | -7.48% | 663,100 | 81,555 | 11.9 |
137.50
149.15
138
|
3 tháng
(2024-06-20) |
1.04 | 0.76% | 1,666,900 | 64,975 | 9.5 |
136.96
149.15
138
|
6 tháng
(2024-03-22) |
17.42 | 14.44% | 2,929,300 | 38,932 | 6.2 |
120.58
149.15
138
|
12 tháng
(2023-09-25) |
40.28 | 41.22% | 6,980,200 | 54,059 | 9.4 |
97.05
149.15
138
|
24 tháng
(2022-09-29) |
61.17 | 79.63% | 14,434,500 | -151,573 | -8.8 |
60.80
149.15
138
|
36 tháng
(2021-10-04) |
-3.12 | -2.21% | 20,405,600 | -359,056 | -30.3 |
60.80
149.15
138
|
60 tháng
(2019-10-15) |
91.93 | 199.57% | 28,717,350 | -223,486 | 0.8 |
38.07
161.02
138
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
138
|
8,200 | 138 | 138.40 | 138 | 0 | 100 | -0.0 | |
17/09/2024 |
137.50
|
5,200 | 137.50 | 138 | 137.50 | 200 | 0 | 0.0 | |
16/09/2024 |
137.60
|
8,700 | 139 | 139 | 137.60 | 0 | 0 | 0 | |
13/09/2024 |
138.20
|
10,700 | 139.90 | 139.90 | 138 | 0 | 600 | -0.1 | |
12/09/2024 |
138.60
|
12,700 | 138.90 | 139.90 | 138.60 | 600 | 200 | 0.1 | |
11/09/2024 |
139.30
|
17,400 | 140 | 140.20 | 139.30 | 300 | 1,400 | -0.2 | |
10/09/2024 |
140.20
|
9,200 | 140.60 | 140.90 | 140.20 | 0 | 1,345 | -0.2 | |
09/09/2024 |
140.90
|
3,000 | 140.90 | 140.90 | 140.50 | 100 | 300 | -0.0 | |
06/09/2024 |
142
|
2,300 | 141.50 | 142 | 140.90 | 400 | 800 | -0.1 | |
05/09/2024 |
142
|
8,300 | 142 | 142.90 | 141.10 | 1,300 | 900 | 0.1 | |
04/09/2024 |
143.30
|
3,500 | 140.10 | 143.40 | 140.10 | 1,100 | 500 | 0.1 | |
30/08/2024 |
142
|
6,300 | 141.80 | 142.30 | 141 | 0 | 1,200 | -0.2 | |
29/08/2024 |
142.30
|
3,500 | 142.70 | 142.70 | 141 | 0 | 0 | 0 | |
28/08/2024 |
142.80
|
25,300 | 144.70 | 144.70 | 141 | 0 | 700 | -0.1 | |
27/08/2024 |
142.90
|
17,500 | 141 | 142.90 | 140 | 1,000 | 300 | 0.1 | |
26/08/2024 |
141.50
|
39,700 | 144.20 | 144.20 | 141 | 1,700 | 400 | 0.2 | |
23/08/2024 |
144.30
|
14,300 | 144 | 144.60 | 142 | 0 | 100 | -0.0 | |
22/08/2024 |
144.60
|
18,100 | 145.30 | 146.50 | 144 | 3,400 | 800 | 0.4 | |
21/08/2024 |
146.70
|
29,900 | 146.30 | 147.30 | 145 | 20,100 | 100 | 2.9 | |
20/08/2024 |
146.10
|
7,500 | 146.60 | 146.70 | 146 | 500 | 100 | 0.1 | |
19/08/2024 |
146.80
|
5,100 | 146 | 147.80 | 146 | 900 | 200 | 0.1 | |
16/08/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
16/08/2024 |
146
|
16,700 | 146.30 | 146.60 | 145.70 | 0 | 100 | -0.0 | |
15/08/2024 |
146.30
|
2,100 | 144.04 | 146.30 | 144.04 | 0 | 400 | -0.1 | |
14/08/2024 |
144.33
|
7,600 | 145.12 | 145.12 | 144.04 | 800 | 500 | 0.0 | |
13/08/2024 |
145.12
|
5,600 | 146.50 | 147.38 | 143.94 | 200 | 1,000 | -0.1 | |
12/08/2024 |
145.61
|
11,200 | 144.04 | 146.50 | 144.04 | 2,000 | 600 | 0.2 | |
09/08/2024 |
143.55
|
8,900 | 142.56 | 143.94 | 141.58 | 100 | 200 | -0.0 | |
08/08/2024 |
142.37
|
11,200 | 144.14 | 144.14 | 142.37 | 1,500 | 0 | 0.2 | |
07/08/2024 |
144.14
|
23,900 | 143.45 | 144.33 | 141.58 | 10,100 | 200 | 1.4 | |
06/08/2024 |
143.45
|
48,900 | 140.20 | 143.55 | 140.20 | 20,000 | 300 | 2.9 | |
05/08/2024 |
143.25
|
19,800 | 144.43 | 144.43 | 141.09 | 9,000 | 1,200 | 1.1 | |
02/08/2024 |
144.43
|
18,600 | 147.28 | 147.28 | 138.63 | 0 | 3,000 | -0.4 | |
01/08/2024 |
143.94
|
19,200 | 144.73 | 145.51 | 142.66 | 3,500 | 500 | 0.4 | |
31/07/2024 |
144.14
|
34,400 | 146.79 | 147.18 | 144.14 | 100 | 400 | -0.0 | |
30/07/2024 |
146.20
|
37,600 | 146.50 | 147.48 | 145.51 | 18,300 | 0 | 2.7 | |
29/07/2024 |
147.97
|
13,100 | 149.45 | 149.45 | 146.00 | 600 | 0 | 0.1 | |
26/07/2024 |
148.95
|
13,900 | 148.95 | 148.95 | 145.51 | 400 | 0 | 0.1 | |
25/07/2024 |
148.95
|
14,400 | 148.46 | 149.15 | 147.28 | 300 | 0 | 0.0 | |
24/07/2024 |
148.95
|
28,400 | 147.48 | 149.45 | 146.00 | 100 | 700 | -0.1 | |
23/07/2024 |
148.27
|
39,500 | 147.58 | 148.95 | 147.09 | 200 | 100 | 0.0 | |
22/07/2024 |
149.15
|
31,700 | 146.00 | 149.54 | 146.00 | 2,800 | 800 | 0.3 | |
19/07/2024 |
143.84
|
2,800 | 144.53 | 146.30 | 143.84 | 0 | 500 | -0.1 | |
18/07/2024 |
144.53
|
26,400 | 146.50 | 146.50 | 143.55 | 200 | 100 | 0.0 | |
17/07/2024 |
146.50
|
10,100 | 147.58 | 147.68 | 144.53 | 500 | 0 | 0.1 | |
16/07/2024 |
147.68
|
10,100 | 147.48 | 148.86 | 145.61 | 300 | 900 | -0.1 | |
15/07/2024 |
147.48
|
44,500 | 147.48 | 148.66 | 146.30 | 0 | 2,766 | -0.4 | |
12/07/2024 |
146.30
|
10,500 | 147.28 | 147.38 | 144.53 | 300 | 0 | 0.0 | |
11/07/2024 |
144.24
|
14,500 | 145.91 | 145.91 | 144.04 | 0 | 0 | 0 | |
10/07/2024 |
145.91
|
8,800 | 148.95 | 148.95 | 144.53 | 600 | 300 | 0.0 | |
09/07/2024 |
146.59
|
16,700 | 144.63 | 147.48 | 144.63 | 300 | 21 | 0.0 | |
08/07/2024 |
144.63
|
42,500 | 143.65 | 145.41 | 142.47 | 1,400 | 0 | 0.2 | |
05/07/2024 |
144.53
|
29,700 | 144.53 | 144.53 | 143.06 | 900 | 0 | 0.1 | |
04/07/2024 |
143.15
|
15,900 | 144.33 | 145.02 | 143.15 | 1,400 | 0 | 0.2 | |
03/07/2024 |
144.43
|
5,100 | 146.50 | 146.50 | 142.66 | 800 | 100 | 0.1 | |
02/07/2024 |
143.55
|
126,200 | 146.00 | 150.43 | 135.88 | 2,800 | 600 | 0.3 | |
01/07/2024 |
146.00
|
12,200 | 144.53 | 146.50 | 144.53 | 100 | 0 | 0.0 | |
28/06/2024 |
146.40
|
13,200 | 147.48 | 147.48 | 143.65 | 900 | 193 | 0.1 | |
27/06/2024 |
147.48
|
32,000 | 145.02 | 148.36 | 145.02 | 2,300 | 1,600 | 0.1 | |
26/06/2024 |
145.02
|
39,600 | 148.76 | 148.76 | 140.30 | 1,500 | 600 | 0.1 | |
25/06/2024 |
144.43
|
46,100 | 149.35 | 149.94 | 140.20 | 3,100 | 3,600 | -0.1 | |
24/06/2024 |
145.61
|
198,600 | 156.72 | 156.72 | 145.61 | 6,600 | 8,600 | -0.3 | |
21/06/2024 |
146.50
|
99,300 | 142.56 | 146.50 | 139.61 | 200 | 13,200 | -1.9 | |
20/06/2024 |
136.96
|
199,000 | 128.01 | 136.96 | 128.01 | 7,100 | 14,800 | -1.0 | |
19/06/2024 |
128.01
|
24,000 | 128.01 | 129.78 | 127.82 | 5,000 | 600 | 0.6 | |
18/06/2024 |
128.01
|
10,400 | 127.82 | 128.11 | 127.72 | 0 | 400 | -0.1 | |
17/06/2024 |
127.82
|
6,200 | 127.52 | 128.21 | 127.52 | 0 | 800 | -0.1 | |
14/06/2024 |
128.60
|
11,500 | 129.59 | 129.59 | 127.62 | 400 | 100 | 0.0 | |
13/06/2024 |
129.19
|
15,800 | 128.41 | 129.39 | 127.91 | 0 | 0 | 0 | |
12/06/2024 |
128.41
|
4,900 | 128.50 | 128.50 | 127.91 | 0 | 100 | -0.0 | |
11/06/2024 |
128.50
|
43,100 | 128.80 | 129.29 | 127.32 | 0 | 200 | -0.0 | |
10/06/2024 |
128.80
|
13,000 | 128.41 | 128.80 | 128.11 | 0 | 400 | -0.1 | |
07/06/2024 |
128.41
|
10,100 | 128.60 | 128.80 | 128.11 | 100 | 100 | -0 | |
06/06/2024 |
128.60
|
9,200 | 130.08 | 130.18 | 128.60 | 400 | 0 | 0.1 | |
05/06/2024 |
129.29
|
31,700 | 127.23 | 130.77 | 127.23 | 700 | 11,000 | -1.4 | |
04/06/2024 |
126.93
|
4,900 | 127.62 | 127.62 | 126.54 | 500 | 0 | 0.1 | |
03/06/2024 |
126.83
|
50,400 | 126.83 | 127.13 | 126.54 | 100 | 400 | -0.0 | |
31/05/2024 |
126.64
|
20,400 | 127.32 | 127.32 | 126.44 | 100 | 200 | -0.0 | |
30/05/2024 |
127.23
|
6,400 | 127.32 | 127.32 | 126.44 | 200 | 0 | 0.0 | |
29/05/2024 |
127.32
|
25,900 | 127.32 | 128.31 | 127.13 | 0 | 400 | -0.1 | |
28/05/2024 |
126.93
|
32,800 | 126.93 | 127.32 | 126.44 | 4,000 | 700 | 0.4 | |
27/05/2024 |
126.93
|
39,900 | 128.41 | 128.41 | 126.83 | 2,022 | 1,300 | 0.1 | |
24/05/2024 |
128.41
|
19,000 | 127.62 | 129.29 | 127.62 | 0 | 900 | -0.1 | |
23/05/2024 |
127.52
|
29,100 | 128.70 | 128.70 | 127.52 | 4,000 | 700 | 0.4 | |
22/05/2024 |
128.31
|
53,500 | 129.49 | 129.49 | 128.11 | 7,700 | 1,100 | 0.9 | |
21/05/2024 |
129.49
|
7,400 | 129.59 | 129.59 | 127.91 | 200 | 400 | -0.0 | |
20/05/2024 |
129.68
|
22,700 | 130.08 | 130.08 | 128.80 | 5,300 | 4,100 | 0.2 | |
17/05/2024 |
130.18
|
9,900 | 129.68 | 130.77 | 129.39 | 3,000 | 600 | 0.3 | |
16/05/2024 |
129.68
|
11,800 | 129.78 | 130.47 | 128.80 | 800 | 1,300 | -0.1 | |
15/05/2024 |
129.29
|
13,000 | 129.00 | 129.39 | 128.80 | 4,100 | 5,900 | -0.2 | |
14/05/2024 |
128.80
|
10,700 | 128.21 | 129.78 | 128.21 | 6,100 | 1,200 | 0.6 | |
13/05/2024 |
128.01
|
17,800 | 129.49 | 129.68 | 128.01 | 5,800 | 600 | 0.7 | |
10/05/2024 |
129.49
|
15,000 | 129.78 | 129.78 | 129.09 | 9,600 | 1,300 | 1.1 | |
09/05/2024 |
130.18
|
11,200 | 129.68 | 130.77 | 129.59 | 5,600 | 200 | 0.7 | |
08/05/2024 |
130.67
|
8,400 | 130.77 | 130.77 | 129.39 | 500 | 500 | 0.0 | |
07/05/2024 |
130.77
|
18,200 | 129.78 | 131.06 | 129.78 | 2,200 | 700 | 0.2 | |
06/05/2024 |
130.27
|
18,200 | 130.18 | 130.27 | 129.29 | 100 | 165 | -0.0 | |
03/05/2024 |
129.59
|
13,100 | 129.59 | 129.68 | 128.80 | 5,500 | 0 | 0.7 | |
02/05/2024 |
129.68
|
12,800 | 129.09 | 129.78 | 129.00 | 8,600 | 0 | 1.1 | |
26/04/2024 |
129.00
|
22,000 | 130.77 | 132.73 | 128.80 | 0 | 10,200 | -1.4 | |
25/04/2024 |
130.77
|
31,200 | 130.77 | 130.77 | 127.82 | 1,100 | 25,000 | -3.1 |