Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-21) |
-3.50 | -3.18% | 35,475,800 | -2,140,464 | -233.7 |
106.10
113.50
106.10
|
2 tháng
(2024-09-23) |
-5.45 | -4.87% | 66,689,900 | -1,513,264 | -162.1 |
106.10
113.50
106.10
|
3 tháng
(2024-08-22) |
-3.50 | -3.18% | 102,459,000 | -1,982,964 | -217.8 |
106.10
113.50
106.10
|
6 tháng
(2024-05-24) |
-17.13 | -13.85% | 296,831,600 | -5,974,624 | -692.7 |
98.51
128.30
106.10
|
12 tháng
(2023-11-27) |
17.73 | 19.98% | 605,560,000 | -4,584,279 | -564.8 |
85.66
128.30
106.10
|
24 tháng
(2022-12-01) |
55.24 | 107.76% | 1,340,029,000 | 3,017,603 | 239.1 |
45.67
128.30
106.10
|
36 tháng
(2021-12-06) |
43.60 | 69.31% | 1,924,810,600 | 17,080,829 | 3,110.1 |
44.54
128.30
106.10
|
60 tháng
(2019-12-17) |
98.63 | 1,253.69% | 2,312,990,951 | 26,072,512 | 3,715.9 |
5.68
128.30
106.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2024 |
107
|
680,300 | 106.60 | 107.30 | 106 | 123,700 | 90,500 | -4.5 | |
20/11/2024 |
106.10
|
1,491,700 | 106.50 | 108 | 103.60 | 5,000 | 160,900 | -16.5 | |
19/11/2024: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
19/11/2024 |
106.50
|
1,962,800 | 110.50 | 110.50 | 106.50 | 15,700 | 673,800 | -71.4 | |
18/11/2024 |
110.00
|
2,430,300 | 110.19 | 110.19 | 107.08 | 13,250 | 499,235 | -54.1 | |
15/11/2024 |
110.19
|
1,880,200 | 112.34 | 112.73 | 110.10 | 177,510 | 149,342 | 3.2 | |
14/11/2024 |
113.21
|
1,795,200 | 113.50 | 114.96 | 111.95 | 156,520 | 259,200 | -12.0 | |
13/11/2024 |
113.50
|
2,445,800 | 112.14 | 113.50 | 111.27 | 18,700 | 90,967 | -8.4 | |
12/11/2024 |
112.53
|
1,744,000 | 112.53 | 112.63 | 111.07 | 297,500 | 220,300 | 9.0 | |
11/11/2024 |
112.14
|
3,579,900 | 109.03 | 112.34 | 108.93 | 767,600 | 170,400 | 68.2 | |
08/11/2024 |
108.93
|
984,800 | 109.61 | 110.49 | 108.93 | 19,500 | 143,500 | -14.0 | |
07/11/2024 |
109.51
|
1,995,200 | 109.22 | 110.97 | 108.64 | 186,700 | 274,100 | -9.9 | |
06/11/2024 |
108.73
|
872,100 | 108.54 | 108.73 | 107.47 | 0 | 0 | 0 | |
05/11/2024 |
107.47
|
470,600 | 108.05 | 108.05 | 107.27 | 45,100 | 85,100 | -4.4 | |
04/11/2024 |
107.57
|
707,000 | 108.35 | 108.35 | 107.08 | 75,700 | 19,300 | 6.2 | |
01/11/2024 |
108.44
|
1,083,900 | 108.93 | 108.93 | 107.66 | 110,800 | 5,400 | 11.7 | |
31/10/2024 |
109.32
|
701,800 | 108.05 | 109.32 | 108.05 | 203,200 | 27,700 | 19.7 | |
30/10/2024 |
108.44
|
675,500 | 109.22 | 109.61 | 108.05 | 77,500 | 144,100 | -7.5 | |
29/10/2024 |
109.22
|
1,247,100 | 108.05 | 109.42 | 107.08 | 81,900 | 106,200 | -2.6 | |
28/10/2024 |
107.57
|
788,700 | 106.30 | 107.57 | 106.11 | 81,700 | 305,700 | -24.4 | |
25/10/2024 |
106.20
|
1,805,400 | 107.57 | 108.35 | 106.20 | 58,600 | 770,600 | -78.2 | |
24/10/2024 |
107.57
|
1,693,700 | 108.54 | 110.00 | 107.57 | 138,900 | 643,400 | -56.2 | |
23/10/2024 |
108.05
|
1,625,100 | 108.54 | 108.73 | 106.89 | 157,100 | 200,300 | -4.7 | |
22/10/2024 |
108.15
|
3,524,800 | 110.00 | 110.29 | 107.66 | 68,700 | 51,400 | 1.9 | |
21/10/2024 |
110.00
|
1,461,900 | 111.07 | 111.66 | 110.00 | 31,600 | 84,200 | -6.0 | |
18/10/2024 |
110.97
|
831,000 | 111.56 | 112.24 | 110.97 | 83,000 | 15,600 | 7.7 | |
17/10/2024 |
111.56
|
1,173,100 | 112.14 | 112.14 | 110.78 | 131,300 | 47,900 | 9.6 | |
16/10/2024 |
112.14
|
1,837,800 | 112.34 | 112.63 | 110.88 | 208,100 | 1,600 | 23.8 | |
15/10/2024 |
112.34
|
1,239,400 | 113.12 | 113.70 | 112.14 | 68,900 | 15,300 | 6.2 | |
14/10/2024 |
113.12
|
1,768,300 | 112.92 | 114.67 | 112.43 | 12,500 | 130,500 | -13.8 | |
11/10/2024 |
112.43
|
680,400 | 113.41 | 113.50 | 112.04 | 53,000 | 91,100 | -4.4 | |
10/10/2024 |
112.73
|
3,358,900 | 112.04 | 115.16 | 112.04 | 8,000 | 260,400 | -29.4 | |
09/10/2024 |
111.95
|
1,177,300 | 110.88 | 112.34 | 110.68 | 103,200 | 47,300 | 6.5 | |
08/10/2024 |
110.88
|
969,100 | 110.88 | 111.07 | 110.00 | 134,100 | 123,500 | 1.3 | |
07/10/2024 |
110.97
|
1,233,000 | 110.49 | 111.17 | 109.71 | 146,700 | 27,900 | 13.6 | |
04/10/2024 |
110.49
|
1,884,300 | 111.56 | 111.66 | 110.29 | 77,200 | 361,600 | -32.4 | |
03/10/2024 |
111.56
|
1,814,700 | 112.92 | 113.02 | 111.46 | 163,000 | 20,800 | 16.3 | |
02/10/2024 |
112.92
|
1,808,600 | 113.02 | 113.41 | 111.85 | 125,500 | 300 | 14.5 | |
01/10/2024 |
112.92
|
3,445,700 | 112.43 | 115.65 | 112.43 | 74,600 | 248,200 | -20.4 | |
30/09/2024 |
112.43
|
1,080,100 | 111.95 | 112.53 | 111.27 | 281,500 | 29,000 | 29.2 | |
27/09/2024 |
111.95
|
1,587,900 | 112.73 | 113.21 | 111.56 | 163,800 | 112,600 | 5.9 | |
26/09/2024 |
112.04
|
1,715,100 | 112.53 | 113.41 | 111.46 | 290,600 | 130,700 | 18.4 | |
25/09/2024 |
112.43
|
1,337,300 | 112.63 | 113.50 | 112.34 | 26,600 | 79,600 | -6.2 | |
24/09/2024 |
112.43
|
1,089,300 | 111.95 | 112.43 | 111.36 | 151,100 | 94,400 | 6.6 | |
23/09/2024 |
111.95
|
1,182,800 | 111.95 | 112.14 | 111.07 | 205,700 | 42,900 | 18.7 | |
20/09/2024 |
112.24
|
2,980,400 | 112.53 | 114.77 | 112.04 | 397,700 | 445,500 | -5.7 | |
19/09/2024 |
111.56
|
1,518,000 | 111.46 | 111.75 | 110.10 | 115,800 | 20,600 | 10.9 | |
18/09/2024 |
110.58
|
1,670,900 | 110.97 | 111.75 | 110.49 | 114,000 | 296,800 | -20.9 | |
17/09/2024 |
110.78
|
1,190,600 | 109.12 | 110.78 | 108.93 | 63,000 | 97,900 | -3.9 | |
16/09/2024 |
109.12
|
1,805,500 | 110.49 | 111.75 | 109.12 | 234,100 | 134,100 | 11.3 | |
13/09/2024 |
110.49
|
774,800 | 110.58 | 110.88 | 109.51 | 174,600 | 12,800 | 18.4 | |
12/09/2024 |
110.49
|
1,969,500 | 110.00 | 111.85 | 109.42 | 291,400 | 96,000 | 22.2 | |
11/09/2024 |
109.90
|
1,084,600 | 109.22 | 110.00 | 108.54 | 183,200 | 21,500 | 18.3 | |
10/09/2024 |
110.00
|
1,419,800 | 110.10 | 110.78 | 108.93 | 220,300 | 60,600 | 18.1 | |
09/09/2024 |
110.49
|
1,644,000 | 110.78 | 110.78 | 108.83 | 0 | 0 | 0 | |
06/09/2024 |
110.97
|
1,839,700 | 110.10 | 110.97 | 108.93 | 289,500 | 239,500 | 6.0 | |
05/09/2024 |
110.68
|
2,020,200 | 111.17 | 112.73 | 110.00 | 212,000 | 235,900 | -2.8 | |
04/09/2024 |
112.14
|
3,725,200 | 110.49 | 114.19 | 109.61 | 21,500 | 1,249,200 | -141.6 | |
30/08/2024 |
110.68
|
4,097,700 | 108.35 | 111.95 | 108.35 | 348,200 | 762,900 | -47.2 | |
29/08/2024 |
108.35
|
1,121,000 | 107.18 | 108.35 | 106.40 | 349,200 | 301,100 | 5.5 | |
28/08/2024 |
107.08
|
1,307,100 | 107.27 | 107.47 | 106.11 | 114,700 | 219,100 | -11.4 | |
27/08/2024 |
106.69
|
1,775,800 | 107.86 | 107.86 | 106.01 | 92,800 | 172,700 | -8.8 | |
26/08/2024 |
108.05
|
1,281,500 | 109.81 | 109.81 | 108.05 | 222,300 | 183,700 | 4.2 | |
23/08/2024 |
109.90
|
1,288,100 | 109.90 | 110.00 | 108.15 | 363,900 | 131,000 | 26.4 | |
22/08/2024 |
110.00
|
1,254,700 | 109.81 | 110.19 | 108.93 | 463,100 | 60,100 | 45.5 | |
21/08/2024 |
109.81
|
1,666,800 | 109.03 | 110.29 | 108.15 | 240,900 | 254,700 | -1.4 | |
20/08/2024 |
109.03
|
1,864,800 | 107.96 | 109.03 | 107.27 | 345,400 | 54,000 | 32.5 | |
19/08/2024 |
107.96
|
1,222,400 | 108.35 | 108.54 | 107.08 | 71,400 | 31,400 | 4.4 | |
16/08/2024 |
107.86
|
2,954,900 | 103.87 | 108.54 | 102.31 | 410,000 | 161,800 | 27.7 | |
15/08/2024 |
103.67
|
2,666,500 | 105.04 | 105.04 | 101.24 | 216,300 | 188,000 | 3.2 | |
14/08/2024 |
104.74
|
1,478,500 | 106.69 | 107.76 | 104.65 | 38,300 | 345,000 | -33.5 | |
13/08/2024 |
106.11
|
1,517,700 | 105.81 | 107.57 | 104.26 | 149,000 | 232,000 | -8.9 | |
12/08/2024 |
105.72
|
2,477,700 | 103.67 | 107.57 | 101.63 | 113,200 | 525,000 | -45.2 | |
09/08/2024 |
103.67
|
2,029,400 | 101.92 | 103.77 | 101.34 | 393,500 | 103,600 | 30.7 | |
08/08/2024 |
101.24
|
2,029,500 | 101.92 | 102.60 | 99.78 | 311,300 | 714,200 | -41.8 | |
07/08/2024 |
103.19
|
1,543,800 | 104.06 | 104.06 | 100.75 | 331,500 | 376,400 | -4.4 | |
06/08/2024 |
103.19
|
2,451,500 | 99.29 | 103.19 | 97.35 | 536,400 | 54,000 | 50.9 | |
05/08/2024 |
98.51
|
3,326,700 | 101.24 | 103.96 | 97.44 | 530,500 | 352,200 | 17.8 | |
02/08/2024 |
104.26
|
3,225,100 | 101.14 | 105.62 | 99.29 | 678,500 | 114,900 | 58.8 | |
01/08/2024 |
103.19
|
3,156,300 | 108.64 | 108.93 | 102.50 | 239,100 | 230,400 | 0.4 | |
31/07/2024 |
109.03
|
1,343,300 | 109.90 | 109.90 | 108.05 | 373,400 | 251,900 | 13.7 | |
30/07/2024 |
109.42
|
1,722,200 | 110.00 | 110.00 | 107.08 | 77,300 | 48,900 | 3.2 | |
29/07/2024 |
110.00
|
1,096,300 | 110.97 | 111.36 | 109.71 | 77,300 | 48,900 | 3.2 | |
26/07/2024 |
110.19
|
2,595,600 | 108.44 | 110.88 | 108.05 | 76,800 | 847,700 | -86.5 | |
25/07/2024 |
108.05
|
1,170,900 | 106.79 | 108.05 | 105.81 | 186,900 | 103,200 | 9.3 | |
24/07/2024 |
107.08
|
3,113,200 | 103.67 | 109.42 | 103.67 | 173,000 | 1,231,400 | -115.9 | |
23/07/2024 |
105.52
|
5,575,700 | 110.97 | 112.14 | 104.16 | 652,170 | 1,818,200 | -129.3 | |
22/07/2024 |
110.97
|
6,234,700 | 118.08 | 118.08 | 110.19 | 520,500 | 1,362,700 | -97.3 | |
19/07/2024 |
118.08
|
1,380,700 | 119.35 | 119.73 | 118.08 | 225,800 | 171,300 | 6.5 | |
18/07/2024 |
119.73
|
2,525,200 | 119.44 | 119.73 | 117.50 | 306,400 | 595,500 | -34.7 | |
17/07/2024 |
120.51
|
3,787,600 | 122.07 | 122.36 | 117.20 | 419,100 | 275,200 | 17.7 | |
16/07/2024 |
122.07
|
1,672,900 | 122.07 | 122.56 | 120.51 | 259,000 | 283,700 | -3.0 | |
15/07/2024 |
122.07
|
1,704,000 | 122.66 | 124.21 | 121.68 | 311,000 | 636,700 | -40.9 | |
12/07/2024 |
122.17
|
1,505,600 | 122.17 | 123.14 | 121.49 | 259,500 | 43,000 | 27.2 | |
11/07/2024 |
122.85
|
1,841,300 | 123.63 | 124.12 | 121.97 | 300,100 | 75,700 | 28.3 | |
10/07/2024 |
123.14
|
3,313,100 | 124.60 | 126.35 | 121.97 | 404,500 | 159,400 | 31.0 | |
09/07/2024 |
124.60
|
2,412,800 | 124.80 | 126.06 | 123.43 | 289,100 | 268,400 | 2.7 | |
08/07/2024 |
123.92
|
3,986,800 | 123.14 | 125.87 | 121.58 | 330,500 | 233,600 | 12.7 | |
05/07/2024 |
121.68
|
1,976,200 | 122.46 | 122.95 | 120.61 | 309,300 | 141,600 | 21.0 | |
04/07/2024 |
121.68
|
1,750,600 | 121.97 | 122.95 | 120.61 | 74,300 | 61,300 | 1.6 | |
03/07/2024 |
121.49
|
2,821,700 | 120.12 | 123.14 | 119.64 | 4,200 | 101,000 | -12.1 |