| 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) |
-3.80 | -2.12% | 159,480 | 7,314 | 1.3 |
175.10
180
175.20
|
|
2 tháng
(2024-09-23) |
-11.16 | -5.99% | 547,272 | 13,122 | 2.6 |
175.10
189.80
175.20
|
|
3 tháng
(2024-08-22) |
-2.03 | -1.14% | 911,855 | 19,218 | 3.9 |
175.10
189.80
175.20
|
|
6 tháng
(2024-05-24) |
23.85 | 15.76% | 1,738,169 | 7,598 | 1.7 |
151.35
189.80
175.20
|
|
12 tháng
(2023-11-27) |
40.77 | 30.32% | 3,626,831 | -30,126 | -4.2 |
127.56
189.80
175.20
|
|
24 tháng
(2022-12-01) |
75.33 | 75.43% | 6,956,092 | 50,520 | 10.7 |
97.29
189.80
175.20
|
|
36 tháng
(2021-12-06) |
60.53 | 52.79% | 8,160,920 | 39,669 | 9.0 |
82.98
189.80
175.20
|
|
60 tháng
(2019-12-17) |
145.12 | 482.38% | 15,930,493 | -121,979 | -4.6 |
26.92
189.80
175.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
175.20
|
900 | 175.80 | 176.20 | 175.20 | 50 | 0 | 0.0 | |
| 20/11/2024 |
175.20
|
3,600 | 175.50 | 175.60 | 174.50 | 100 | 0 | 0.0 | |
| 19/11/2024 |
175.50
|
11,200 | 175.30 | 176.70 | 175.10 | 100 | 0 | 0.0 | |
| 18/11/2024 |
175.10
|
7,400 | 175.90 | 175.90 | 175.10 | 0 | 400 | -0.1 | |
| 15/11/2024 |
175.20
|
8,705 | 176.90 | 176.90 | 175 | 100 | 0 | 0.0 | |
| 14/11/2024 |
176.90
|
5,805 | 177.10 | 177.30 | 176 | 100 | 0 | 0.0 | |
| 13/11/2024 |
177.10
|
3,116 | 177.10 | 177.90 | 177 | 0 | 0 | 0 | |
| 12/11/2024 |
177.10
|
3,203 | 178 | 178 | 177 | 0 | 1,000 | -0.2 | |
| 11/11/2024 |
178.30
|
2,301 | 179.70 | 179.70 | 178 | 0 | 600 | -0.1 | |
| 08/11/2024 |
179.70
|
3,122 | 181.50 | 181.50 | 179.50 | 0 | 400 | -0.1 | |
| 07/11/2024 |
180
|
3,400 | 180.10 | 180.70 | 180 | 800 | 0 | 0.1 | |
| 06/11/2024 |
179.10
|
2,224 | 179 | 179.10 | 178.50 | 0 | 0 | 0 | |
| 05/11/2024 |
178
|
4,338 | 178.50 | 179.60 | 177 | 1,100 | 800 | 0.1 | |
| 04/11/2024 |
177
|
4,225 | 178.50 | 178.50 | 177 | 5 | 1,100 | -0.2 | |
| 01/11/2024 |
177.50
|
2,251 | 177.20 | 178 | 177 | 0 | 0 | 0 | |
| 31/10/2024 |
177.20
|
2,710 | 177 | 178 | 177 | 200 | 0 | 0.0 | |
| 30/10/2024 |
177
|
11,522 | 176 | 179.60 | 176 | 8,300 | 0 | 1.5 | |
| 29/10/2024 |
176
|
8,010 | 176 | 176 | 175.70 | 200 | 600 | -0.1 | |
| 28/10/2024 |
176
|
3,411 | 176 | 176 | 173 | 0 | 600 | -0.1 | |
| 25/10/2024 |
176
|
3,820 | 175.30 | 176 | 175.10 | 1,600 | 0 | 0.3 | |
| 24/10/2024 |
175.10
|
9,605 | 175.10 | 176.10 | 175.10 | 0 | 400 | -0.1 | |
| 23/10/2024 |
175.10
|
11,037 | 175.60 | 175.60 | 175 | 100 | 200 | -0.0 | |
| 22/10/2024 |
175.60
|
21,735 | 179 | 179 | 175.40 | 1,509 | 800 | 0.1 | |
| 21/10/2024 |
179
|
22,740 | 183.70 | 183.70 | 179 | 0 | 0 | 0 | |
| 18/10/2024 |
183.70
|
4,210 | 183 | 184.40 | 182 | 0 | 0 | 0 | |
| 17/10/2024 |
183
|
11,722 | 183.20 | 183.20 | 182 | 0 | 0 | 0 | |
| 16/10/2024 |
183.20
|
4,202 | 184 | 184 | 183.10 | 1 | 0 | 0.0 | |
| 15/10/2024 |
184
|
16,231 | 184 | 184.50 | 183 | 101 | 0 | 0.0 | |
| 14/10/2024 |
184.10
|
5,441 | 185 | 185 | 183.10 | 0 | 700 | -0.1 | |
| 11/10/2024 |
185
|
17,398 | 187.60 | 187.60 | 184.20 | 300 | 0 | 0.1 | |
| 10/10/2024 |
187.60
|
10,942 | 186 | 188 | 186 | 0 | 0 | 0 | |
| 09/10/2024: Cổ tức tiền mặt tỉ lệ: 200% | |||||||||
| 09/10/2024 |
186
|
30,418 | 190 | 190 | 171 | 1,206 | 4,100 | -0.5 | |
| 08/10/2024 |
189.80
|
36,316 | 189.62 | 190.25 | 187.27 | 800 | 100 | 0.1 | |
| 07/10/2024 |
189.17
|
55,709 | 186.36 | 189.98 | 186.36 | 6,500 | 0 | 1.4 | |
| 04/10/2024 |
186.36
|
11,255 | 186.18 | 186.72 | 185.19 | 1,500 | 0 | 0.3 | |
| 03/10/2024 |
186.18
|
12,221 | 187.27 | 188.17 | 185.73 | 200 | 0 | 0.0 | |
| 02/10/2024 |
185.46
|
18,778 | 186.36 | 187.45 | 184.73 | 1,400 | 300 | 0.2 | |
| 01/10/2024 |
184.55
|
10,541 | 184.55 | 186.18 | 183.65 | 0 | 0 | 0 | |
| 30/09/2024 |
184.55
|
10,553 | 186.27 | 186.27 | 183.65 | 400 | 200 | 0.0 | |
| 27/09/2024 |
186.27
|
16,470 | 189.98 | 189.98 | 183.65 | 100 | 100 | -0.0 | |
| 26/09/2024 |
184.64
|
31,878 | 180.93 | 185.55 | 180.03 | 500 | 0 | 0.1 | |
| 25/09/2024 |
182.74
|
15,725 | 180.93 | 184.10 | 180.93 | 100 | 0 | 0.0 | |
| 24/09/2024 |
183.20
|
28,055 | 186.36 | 186.36 | 178.22 | 100 | 2,300 | -0.4 | |
| 23/09/2024 |
186.36
|
39,727 | 187.09 | 188.17 | 184.64 | 700 | 300 | 0.1 | |
| 20/09/2024 |
187.09
|
29,253 | 187.18 | 187.72 | 185.46 | 1,300 | 0 | 0.3 | |
| 19/09/2024 |
187.18
|
10,138 | 183.83 | 187.27 | 183.65 | 500 | 24 | 0.1 | |
| 18/09/2024 |
187.18
|
14,078 | 185.46 | 189.89 | 183.65 | 3,100 | 300 | 0.6 | |
| 17/09/2024 |
185.46
|
29,228 | 185.82 | 185.82 | 182.74 | 600 | 0 | 0.1 | |
| 16/09/2024 |
184.01
|
20,415 | 190.34 | 190.34 | 184.01 | 2,800 | 100 | 0.6 | |
| 13/09/2024 |
189.53
|
30,342 | 189.98 | 199.03 | 188.72 | 605 | 0 | 0.1 | |
| 12/09/2024 |
188.62
|
26,391 | 186.36 | 192.70 | 186.36 | 105 | 400 | -0.1 | |
| 11/09/2024 |
185.46
|
14,756 | 182.20 | 185.82 | 182.11 | 110 | 200 | -0.0 | |
| 10/09/2024 |
182.11
|
24,327 | 180.93 | 183.20 | 180.93 | 0 | 0 | 0 | |
| 09/09/2024 |
180.93
|
20,521 | 182.74 | 184.55 | 180.03 | 0 | 0 | 0 | |
| 06/09/2024 |
181.84
|
14,559 | 181.84 | 185.46 | 181.84 | 100 | 400 | -0.1 | |
| 05/09/2024 |
181.84
|
62,173 | 183.65 | 183.65 | 177.32 | 200 | 2,300 | -0.4 | |
| 04/09/2024 |
184.55
|
8,801 | 183.65 | 185.46 | 183.65 | 0 | 600 | -0.1 | |
| 30/08/2024 |
185.82
|
2,257 | 186.36 | 186.36 | 184.55 | 0 | 200 | -0.0 | |
| 29/08/2024 |
186.27
|
8,702 | 184.28 | 186.27 | 184.28 | 0 | 0 | 0 | |
| 28/08/2024 |
184.28
|
3,431 | 183.56 | 185.46 | 181.93 | 0 | 0 | 0 | |
| 27/08/2024 |
183.56
|
32,963 | 177.59 | 184.55 | 177.32 | 900 | 0 | 0.2 | |
| 26/08/2024 |
176.86
|
5,128 | 174.60 | 176.86 | 174.60 | 100 | 0 | 0.0 | |
| 23/08/2024 |
176.86
|
4,020 | 177.32 | 177.32 | 175.96 | 200 | 0 | 0.0 | |
| 22/08/2024 |
177.23
|
3,100 | 176.41 | 177.23 | 175.05 | 0 | 0 | 0 | |
| 21/08/2024 |
175.60
|
4,410 | 175.51 | 175.96 | 175.05 | 100 | 206 | -0.0 | |
| 20/08/2024 |
174.06
|
16,802 | 175.51 | 175.51 | 173.70 | 100 | 0 | 0.0 | |
| 19/08/2024 |
175.51
|
15,711 | 175.05 | 176.41 | 175.05 | 300 | 0 | 0.1 | |
| 16/08/2024 |
175.60
|
13,747 | 174.15 | 176.77 | 174.15 | 0 | 0 | 0 | |
| 15/08/2024 |
176.95
|
8,974 | 176.41 | 176.95 | 175.51 | 0 | 1,000 | -0.2 | |
| 14/08/2024 |
176.77
|
811 | 175.69 | 176.77 | 175.69 | 0 | 0 | 0 | |
| 13/08/2024 |
175.69
|
3,984 | 177.32 | 177.32 | 175.60 | 100 | 0 | 0.0 | |
| 12/08/2024 |
177.32
|
14,623 | 175.60 | 177.32 | 175.60 | 1,600 | 0 | 0.3 | |
| 09/08/2024 |
174.42
|
6,000 | 174.60 | 174.60 | 173.52 | 600 | 0 | 0.1 | |
| 08/08/2024 |
173.43
|
1,850 | 171.89 | 173.52 | 171.80 | 0 | 0 | 0 | |
| 07/08/2024 |
171.89
|
6,124 | 171.89 | 171.89 | 170.08 | 800 | 0 | 0.2 | |
| 06/08/2024 |
171.89
|
8,700 | 169.17 | 171.89 | 167.36 | 200 | 400 | -0.0 | |
| 05/08/2024 |
169.17
|
15,690 | 171.89 | 171.89 | 167.36 | 0 | 0 | 0 | |
| 02/08/2024 |
171.89
|
14,801 | 171.89 | 171.89 | 170.08 | 0 | 100 | -0.0 | |
| 01/08/2024 |
171.89
|
17,203 | 173.79 | 173.79 | 170.44 | 400 | 0 | 0.1 | |
| 31/07/2024 |
174.42
|
4,001 | 174.51 | 174.60 | 172.07 | 0 | 300 | -0.1 | |
| 30/07/2024 |
171.98
|
14,863 | 173.70 | 173.70 | 171.89 | 100 | 200 | -0.0 | |
| 29/07/2024 |
173.70
|
15,329 | 177.32 | 178.04 | 173.70 | 0 | 0 | 0 | |
| 26/07/2024 |
173.70
|
22,544 | 176.41 | 178.94 | 173.70 | 0 | 0 | 0 | |
| 25/07/2024 |
176.05
|
26,726 | 170.62 | 176.05 | 170.62 | 400 | 0 | 0.1 | |
| 24/07/2024 |
170.53
|
21,312 | 172.79 | 174.60 | 168.72 | 0 | 0 | 0 | |
| 23/07/2024 |
172.97
|
14,447 | 175.96 | 175.96 | 159.22 | 100 | 300 | -0.0 | |
| 22/07/2024 |
175.96
|
28,331 | 177.32 | 180.93 | 175.51 | 300 | 200 | 0.0 | |
| 19/07/2024 |
174.69
|
11,680 | 176.41 | 176.41 | 173.70 | 0 | 200 | -0.0 | |
| 18/07/2024 |
174.51
|
3,623 | 175.96 | 176.32 | 172.88 | 0 | 100 | -0.0 | |
| 17/07/2024 |
175.96
|
14,758 | 173.97 | 178.22 | 173.97 | 300 | 0 | 0.1 | |
| 16/07/2024 |
174.69
|
4,814 | 173.88 | 175.42 | 173.88 | 0 | 0 | 0 | |
| 15/07/2024 |
173.88
|
12,718 | 172.79 | 173.97 | 172.79 | 300 | 7,900 | -1.5 | |
| 12/07/2024 |
172.79
|
15,940 | 171.80 | 172.79 | 170.98 | 0 | 0 | 0 | |
| 11/07/2024 |
171.71
|
6,403 | 171.89 | 171.89 | 171.71 | 100 | 0 | 0.0 | |
| 10/07/2024 |
171.89
|
15,413 | 173.61 | 174.24 | 171.89 | 5,000 | 0 | 1.0 | |
| 09/07/2024 |
173.61
|
12,416 | 174.06 | 174.06 | 171.89 | 300 | 100 | 0.0 | |
| 08/07/2024 |
174.06
|
5,315 | 173.52 | 174.06 | 173.25 | 0 | 300 | -0.1 | |
| 05/07/2024 |
173.52
|
6,153 | 173.52 | 174.42 | 172.07 | 2,800 | 0 | 0.5 | |
| 04/07/2024 |
173.52
|
4,100 | 168.36 | 173.61 | 168.36 | 100 | 100 | -0.0 | |
| 03/07/2024 |
172.97
|
7,025 | 172.79 | 173.15 | 172.61 | 0 | 0 | 0 | |