| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-30) |
2.70 | 1.26% | 713,300 | -17,600 | -3.7 |
209.50
221.50
217.70
|
|
2 tháng
(2024-11-28) |
26.70 | 13.98% | 1,056,000 | -45,800 | -9.5 |
191
221.50
217.70
|
|
3 tháng
(2024-10-29) |
29.70 | 15.80% | 1,270,828 | -73,900 | -13.0 |
187.40
221.50
217.70
|
|
6 tháng
(2024-07-31) |
19.52 | 9.85% | 1,851,479 | -164,800 | -30.4 |
174.92
221.50
217.70
|
|
12 tháng
(2024-02-02) |
15.45 | 7.64% | 3,489,817 | -255,650 | -48.7 |
174.92
230.45
217.70
|
|
24 tháng
(2023-02-07) |
97.90 | 81.73% | 5,740,118 | -334,294 | -58.8 |
106.67
230.45
217.70
|
|
36 tháng
(2022-02-14) |
26.38 | 13.79% | 8,335,973 | -438,033 | -70.5 |
77.70
230.45
217.70
|
|
60 tháng
(2020-02-24) |
129.24 | 146.09% | 33,855,662 | -314,255 | -24.9 |
71.88
249.44
217.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/01/2025 |
217.70
|
51,100 | 222 | 222 | 215.80 | 0 | 0 | 0 | |
| 27/01/2025 |
217.70
|
51,100 | 222 | 222 | 215.80 | 0 | 0 | 0 | |
| 24/01/2025 |
217.70
|
51,100 | 222 | 222 | 215.80 | 0 | 0 | 0 | |
| 23/01/2025 |
221.50
|
83,700 | 220 | 225 | 219.30 | 0 | 0 | 0 | |
| 22/01/2025 |
220
|
84,700 | 217 | 220 | 217 | 0 | 0 | 0 | |
| 21/01/2025 |
217
|
87,700 | 211 | 223 | 211 | 0 | 1,100 | -0.2 | |
| 20/01/2025 |
211
|
30,500 | 211 | 213 | 210 | 0 | 4,000 | -0.8 | |
| 17/01/2025 |
212.50
|
46,700 | 211 | 215 | 209.50 | 0 | 0 | 0 | |
| 16/01/2025 |
210
|
20,600 | 209 | 211 | 209 | 0 | 400 | -0.1 | |
| 15/01/2025 |
210
|
9,900 | 209.70 | 210 | 207.10 | 0 | 2,000 | -0.4 | |
| 14/01/2025 |
209.80
|
2,600 | 208.70 | 210 | 208.70 | 0 | 0 | 0 | |
| 13/01/2025 |
210
|
15,200 | 209.90 | 210 | 209.90 | 0 | 0 | 0 | |
| 10/01/2025 |
210
|
29,700 | 210 | 212.80 | 207 | 0 | 0 | 0 | |
| 09/01/2025 |
210
|
29,800 | 210.60 | 210.90 | 209.50 | 0 | 0 | 0 | |
| 08/01/2025 |
212.50
|
40,700 | 206.60 | 212.50 | 203 | 0 | 0 | 0 | |
| 07/01/2025 |
209.50
|
22,500 | 209 | 209.50 | 204.10 | 0 | 9,000 | -1.9 | |
| 06/01/2025 |
210
|
41,300 | 213.50 | 213.70 | 202 | 0 | 0 | 0 | |
| 03/01/2025 |
212.80
|
11,800 | 212.50 | 214.90 | 209.10 | 0 | 0 | 0 | |
| 02/01/2025 |
213
|
30,900 | 216 | 216 | 207 | 0 | 1,100 | -0.2 | |
| 31/12/2024 |
213
|
18,200 | 215 | 216.90 | 213 | 0 | 0 | 0 | |
| 30/12/2024 |
215
|
4,600 | 214.60 | 215 | 213.60 | 0 | 0 | 0 | |
| 27/12/2024 |
214.40
|
13,000 | 215 | 215.60 | 213.60 | 0 | 0 | 0 | |
| 26/12/2024 |
215
|
14,100 | 214 | 217 | 213.50 | 0 | 0 | 0 | |
| 25/12/2024 |
214
|
28,500 | 210.40 | 217 | 210 | 0 | 0 | 0 | |
| 24/12/2024 |
210
|
20,600 | 208.70 | 210 | 208.20 | 0 | 500 | -0.1 | |
| 23/12/2024 |
208.80
|
4,400 | 209 | 209.50 | 207.30 | 0 | 0 | 0 | |
| 20/12/2024 |
209.20
|
1,800 | 205.90 | 209.70 | 205.90 | 0 | 0 | 0 | |
| 19/12/2024 |
208.80
|
5,400 | 209.90 | 209.90 | 207.30 | 0 | 0 | 0 | |
| 18/12/2024 |
209
|
10,600 | 208.70 | 209.50 | 208 | 0 | 0 | 0 | |
| 17/12/2024 |
208.20
|
1,700 | 211.50 | 211.50 | 207.10 | 0 | 0 | 0 | |
| 16/12/2024 |
209.30
|
14,800 | 209.50 | 211.50 | 207 | 0 | 7,600 | -1.6 | |
| 13/12/2024 |
210
|
8,500 | 211.50 | 211.50 | 210 | 0 | 0 | 0 | |
| 12/12/2024 |
210
|
18,800 | 206.30 | 211 | 205 | 0 | 0 | 0 | |
| 11/12/2024 |
209.60
|
20,100 | 212 | 212 | 206.60 | 0 | 10,000 | -2.1 | |
| 10/12/2024 |
210.50
|
15,300 | 210 | 211 | 208.80 | 0 | 0 | 0 | |
| 09/12/2024 |
210
|
35,500 | 209.50 | 214.50 | 209.50 | 0 | 100 | -0.0 | |
| 06/12/2024 |
208.50
|
33,000 | 205.50 | 208.70 | 204.10 | 0 | 0 | 0 | |
| 05/12/2024 |
205
|
9,100 | 205 | 205.50 | 204 | 0 | 0 | 0 | |
| 04/12/2024 |
204
|
40,500 | 200 | 204.80 | 200 | 0 | 10,000 | -2.0 | |
| 03/12/2024 |
200
|
24,700 | 196 | 200.90 | 196 | 0 | 0 | 0 | |
| 02/12/2024 |
197
|
13,900 | 193.20 | 197 | 189 | 0 | 0 | 0 | |
| 29/11/2024 |
192
|
7,000 | 194 | 194 | 190 | 0 | 0 | 0 | |
| 28/11/2024 |
191
|
1,400 | 194 | 194 | 190.10 | 0 | 0 | 0 | |
| 27/11/2024 |
193.50
|
15,400 | 186.10 | 193.50 | 184.10 | 0 | 0 | 0 | |
| 26/11/2024 |
187.40
|
19,700 | 188.80 | 188.80 | 184 | 0 | 10,000 | 0 | |
| 25/11/2024 |
188.50
|
9,500 | 186 | 188.50 | 186 | 0 | 0 | 0 | |
| 22/11/2024: Cổ tức tiền mặt tỉ lệ: 60% | |||||||||
| 22/11/2024 |
190
|
1,400 | 187.80 | 191 | 187.70 | 0 | 0 | 0 | |
| 21/11/2024 |
188.00
|
23,200 | 188.39 | 188.97 | 186.06 | 0 | 8,600 | -1.7 | |
| 20/11/2024 |
189.26
|
1,800 | 189.36 | 189.36 | 188.49 | 0 | 0 | 0 | |
| 19/11/2024 |
189.75
|
12,000 | 190.91 | 190.91 | 184.80 | 0 | 9,500 | -1.8 | |
| 18/11/2024 |
190.91
|
8,500 | 190.91 | 191.88 | 190.81 | 0 | 0 | 0 | |
| 15/11/2024 |
190.91
|
5,801 | 190.91 | 190.91 | 189.45 | 0 | 0 | 0 | |
| 14/11/2024 |
190.91
|
2,126 | 192.07 | 192.36 | 190.91 | 0 | 0 | 0 | |
| 13/11/2024 |
191.88
|
6,100 | 193.33 | 193.33 | 191.39 | 0 | 0 | 0 | |
| 12/11/2024 |
191.88
|
16,800 | 193.72 | 193.72 | 189.94 | 0 | 0 | 0 | |
| 11/11/2024 |
191.88
|
5,701 | 191.97 | 193.23 | 191.39 | 0 | 0 | 0 | |
| 08/11/2024 |
191.88
|
8,605 | 192.85 | 193.82 | 191.88 | 0 | 0 | 0 | |
| 07/11/2024 |
192.07
|
22,475 | 193.82 | 193.82 | 191.97 | 0 | 0 | 0 | |
| 06/11/2024 |
191.01
|
18,446 | 188.49 | 193.82 | 188.49 | 0 | 0 | 0 | |
| 05/11/2024 |
188.00
|
900 | 188.00 | 188.00 | 186.06 | 0 | 0 | 0 | |
| 04/11/2024 |
187.81
|
1,739 | 186.26 | 187.81 | 186.06 | 0 | 0 | 0 | |
| 01/11/2024 |
188.49
|
26,316 | 189.94 | 189.94 | 187.13 | 0 | 0 | 0 | |
| 31/10/2024 |
188.00
|
5,300 | 187.52 | 188.97 | 187.52 | 0 | 0 | 0 | |
| 30/10/2024 |
187.52
|
1,300 | 188.00 | 188.00 | 187.52 | 0 | 0 | 0 | |
| 29/10/2024 |
188.00
|
1,719 | 191.88 | 191.88 | 186.35 | 0 | 0 | 0 | |
| 28/10/2024 |
186.55
|
610 | 186.55 | 186.55 | 186.55 | 0 | 0 | 0 | |
| 25/10/2024 |
187.90
|
1,108 | 186.16 | 187.90 | 186.06 | 0 | 0 | 0 | |
| 24/10/2024 |
188.00
|
900 | 188.00 | 188.00 | 186.64 | 0 | 0 | 0 | |
| 23/10/2024 |
188.68
|
20,831 | 188.39 | 188.68 | 187.52 | 0 | 0 | 0 | |
| 22/10/2024 |
188.00
|
1,400 | 187.03 | 189.45 | 187.03 | 0 | 0 | 0 | |
| 21/10/2024 |
189.36
|
2,230 | 189.94 | 189.94 | 188.58 | 0 | 0 | 0 | |
| 18/10/2024 |
189.16
|
3,237 | 191.88 | 191.88 | 188.10 | 0 | 0 | 0 | |
| 17/10/2024 |
189.45
|
3,831 | 191.88 | 191.88 | 188.78 | 0 | 0 | 0 | |
| 16/10/2024 |
189.94
|
3,517 | 193.62 | 193.62 | 189.07 | 0 | 0 | 0 | |
| 15/10/2024 |
193.72
|
21,167 | 191.88 | 194.69 | 191.01 | 0 | 0 | 0 | |
| 14/10/2024 |
190.52
|
11,500 | 191.88 | 193.33 | 190.23 | 0 | 0 | 0 | |
| 11/10/2024 |
191.88
|
101 | 191.88 | 191.88 | 191.88 | 0 | 0 | 0 | |
| 10/10/2024 |
190.91
|
14,113 | 190.52 | 193.72 | 188.68 | 0 | 0 | 0 | |
| 09/10/2024 |
190.91
|
22,625 | 187.03 | 191.88 | 187.03 | 0 | 0 | 0 | |
| 08/10/2024 |
189.94
|
51,902 | 180.25 | 189.94 | 176.47 | 0 | 900 | -0.2 | |
| 07/10/2024 |
178.79
|
2,811 | 178.31 | 180.25 | 175.89 | 0 | 0 | 0 | |
| 04/10/2024 |
174.92
|
12,706 | 178.31 | 178.31 | 173.95 | 0 | 10,000 | -1.8 | |
| 03/10/2024 |
179.67
|
4,000 | 179.28 | 179.76 | 178.79 | 0 | 0 | 0 | |
| 02/10/2024 |
178.31
|
22,205 | 181.22 | 181.22 | 176.57 | 0 | 10,000 | -1.8 | |
| 01/10/2024 |
179.76
|
19,550 | 181.22 | 181.22 | 178.41 | 0 | 0 | 0 | |
| 30/09/2024 |
179.28
|
21,603 | 179.47 | 180.25 | 178.31 | 0 | 0 | 0 | |
| 27/09/2024 |
181.90
|
13,314 | 182.38 | 182.38 | 178.31 | 0 | 10,000 | -1.9 | |
| 26/09/2024 |
182.19
|
7,801 | 183.93 | 183.93 | 181.22 | 0 | 0 | 0 | |
| 25/09/2024 |
182.19
|
26,816 | 183.16 | 187.03 | 179.86 | 0 | 10,000 | -1.9 | |
| 24/09/2024 |
183.16
|
12,600 | 184.03 | 185.00 | 182.19 | 0 | 0 | 0 | |
| 23/09/2024 |
182.19
|
16,302 | 184.22 | 188.97 | 181.31 | 0 | 10,000 | -1.9 | |
| 20/09/2024 |
184.12
|
3,203 | 183.93 | 185.09 | 183.74 | 0 | 0 | 0 | |
| 19/09/2024 |
184.12
|
12,735 | 184.12 | 184.12 | 183.45 | 0 | 0 | 0 | |
| 18/09/2024 |
185.09
|
3,209 | 184.12 | 186.06 | 184.12 | 0 | 0 | 0 | |
| 17/09/2024 |
185.48
|
2,700 | 187.03 | 187.03 | 183.16 | 0 | 0 | 0 | |
| 16/09/2024 |
186.55
|
6,510 | 188.00 | 188.00 | 183.25 | 0 | 0 | 0 | |
| 13/09/2024 |
184.12
|
16,300 | 188.00 | 188.00 | 184.12 | 0 | 0 | 0 | |
| 12/09/2024 |
187.42
|
13,600 | 188.00 | 188.00 | 184.71 | 0 | 0 | 0 | |
| 11/09/2024 |
188.00
|
400 | 188.00 | 188.00 | 184.12 | 0 | 0 | 0 | |
| 10/09/2024 |
187.90
|
1,514 | 188.00 | 188.00 | 184.12 | 0 | 0 | 0 | |
| 09/09/2024 |
184.12
|
21,310 | 188.29 | 188.29 | 183.35 | 0 | 0 | 0 | |