Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-01) |
-3.30 | -2.48% | 255,500 | -11,000 | -1.5 |
129.10
136.20
129.70
|
2 tháng
(2024-09-04) |
-13.60 | -9.49% | 453,800 | -27,945 | -3.8 |
129.10
143.30
129.70
|
3 tháng
(2024-08-02) |
-14.73 | -10.20% | 795,500 | 31,955 | 4.9 |
129.10
146.80
129.70
|
6 tháng
(2024-05-06) |
-0.57 | -0.44% | 2,658,000 | 71,332 | 10.3 |
126.64
149.15
129.70
|
12 tháng
(2023-11-06) |
29.37 | 29.28% | 6,027,900 | 96,759 | 13.2 |
100.23
149.15
129.70
|
24 tháng
(2022-11-11) |
61.48 | 90.12% | 13,768,700 | -142,848 | -9.7 |
60.80
149.15
129.70
|
36 tháng
(2021-11-16) |
4.56 | 3.64% | 20,155,100 | -405,056 | -37.7 |
60.80
149.15
129.70
|
60 tháng
(2019-11-27) |
84.94 | 189.74% | 28,978,580 | -242,306 | -2.1 |
38.07
161.02
129.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
24/04/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
24/04/2024 |
130.77
|
8,500 | 130.27 | 131.26 | 129.39 | 1,500 | 1,000 | 0.1 | |
23/04/2024 |
128.01
|
11,600 | 129.07 | 130.23 | 127.63 | 400 | 200 | 0.0 | |
22/04/2024 |
129.07
|
16,700 | 128.78 | 129.17 | 127.34 | 5,400 | 0 | 0.7 | |
19/04/2024 |
126.37
|
32,500 | 131.39 | 131.39 | 125.50 | 500 | 1,500 | -0.1 | |
17/04/2024 |
131.39
|
2,100 | 131.20 | 131.77 | 129.27 | 700 | 0 | 0.1 | |
16/04/2024 |
131.20
|
71,100 | 126.18 | 133.12 | 123.48 | 24,600 | 11,500 | 1.8 | |
15/04/2024 |
126.08
|
107,600 | 125.41 | 130.91 | 124.44 | 2,200 | 14,400 | -1.6 | |
12/04/2024 |
125.99
|
15,700 | 125.02 | 125.99 | 123.48 | 0 | 4,000 | -0.5 | |
11/04/2024 |
125.50
|
8,400 | 125.31 | 125.79 | 125.31 | 0 | 5,500 | -0.7 | |
10/04/2024 |
125.70
|
6,600 | 125.02 | 125.70 | 125.02 | 0 | 2,400 | -0.3 | |
09/04/2024 |
125.41
|
11,800 | 125.02 | 125.50 | 124.44 | 100 | 4,000 | -0.5 | |
08/04/2024 |
125.31
|
30,700 | 126.85 | 126.85 | 125.12 | 100 | 2,800 | -0.4 | |
05/04/2024 |
126.85
|
13,400 | 129.56 | 130.23 | 126.37 | 300 | 1,500 | -0.2 | |
04/04/2024 |
129.56
|
98,600 | 120.68 | 129.56 | 120.68 | 700 | 7,600 | -0.9 | |
03/04/2024 |
121.16
|
9,800 | 120.20 | 122.51 | 120.20 | 1,600 | 1,200 | 0.1 | |
02/04/2024 |
122.03
|
6,000 | 121.16 | 122.03 | 120.68 | 0 | 2,700 | -0.3 | |
01/04/2024 |
121.55
|
2,700 | 121.55 | 123.00 | 120.10 | 0 | 800 | -0.1 | |
29/03/2024 |
121.55
|
7,600 | 122.51 | 123.00 | 121.55 | 0 | 500 | -0.1 | |
28/03/2024 |
122.51
|
11,600 | 123.00 | 123.09 | 120.58 | 0 | 200 | -0.0 | |
27/03/2024 |
122.80
|
12,400 | 122.51 | 122.80 | 122.13 | 0 | 0 | 0 | |
26/03/2024 |
122.42
|
14,500 | 121.07 | 122.80 | 120.58 | 0 | 6,100 | -0.8 | |
25/03/2024 |
121.07
|
21,300 | 120.58 | 121.26 | 120.20 | 0 | 8,500 | -1.1 | |
22/03/2024 |
120.58
|
35,600 | 120.58 | 120.58 | 118.17 | 200 | 100 | 0.0 | |
21/03/2024 |
120.58
|
38,900 | 118.75 | 120.58 | 118.65 | 100 | 200 | -0.0 | |
20/03/2024 |
118.75
|
23,500 | 115.76 | 119.62 | 117.69 | 0 | 200 | -0.0 | |
19/03/2024 |
115.76
|
15,700 | 119.72 | 121.45 | 115.76 | 600 | 200 | 0.0 | |
18/03/2024 |
119.72
|
18,700 | 121.45 | 121.55 | 118.75 | 200 | 1,100 | -0.1 | |
15/03/2024 |
121.45
|
51,800 | 123.48 | 123.48 | 119.62 | 700 | 200 | 0.1 | |
14/03/2024 |
123.48
|
8,300 | 123.48 | 123.96 | 123.09 | 800 | 0 | 0.1 | |
13/03/2024 |
123.48
|
22,700 | 121.93 | 123.96 | 122.03 | 2,500 | 0 | 0.3 | |
12/03/2024 |
121.93
|
9,200 | 121.26 | 123.29 | 120.58 | 100 | 0 | 0.0 | |
11/03/2024 |
121.26
|
15,200 | 121.07 | 123.48 | 121.07 | 0 | 2,300 | -0.3 | |
08/03/2024 |
121.07
|
13,500 | 121.07 | 121.65 | 120.58 | 100 | 100 | 0 | |
07/03/2024 |
121.07
|
11,500 | 121.07 | 121.07 | 120.20 | 0 | 0 | 0 | |
06/03/2024 |
121.07
|
20,700 | 122.61 | 122.61 | 120.97 | 900 | 1,200 | -0.0 | |
05/03/2024 |
122.61
|
16,400 | 123.09 | 123.09 | 122.22 | 200 | 4,700 | -0.6 | |
04/03/2024 |
123.09
|
19,300 | 122.03 | 123.09 | 120.68 | 600 | 2,000 | -0.2 | |
01/03/2024 |
122.03
|
17,500 | 121.65 | 122.03 | 120.58 | 1,600 | 100 | 0.2 | |
29/02/2024 |
121.65
|
15,600 | 122.03 | 123.38 | 120.58 | 900 | 400 | 0.1 | |
28/02/2024 |
122.03
|
55,100 | 124.06 | 125.21 | 121.26 | 4,100 | 400 | 0.5 | |
27/02/2024 |
124.06
|
51,500 | 121.74 | 125.41 | 121.74 | 5,400 | 173 | 0.7 | |
26/02/2024 |
121.74
|
26,700 | 119.14 | 122.03 | 119.14 | 8,400 | 0 | 1.1 | |
23/02/2024 |
119.14
|
36,600 | 117.98 | 120.58 | 117.59 | 1,200 | 800 | 0.0 | |
22/02/2024 |
117.98
|
36,900 | 115.95 | 119.14 | 115.95 | 1,100 | 3,600 | -0.3 | |
21/02/2024 |
115.95
|
10,300 | 115.09 | 115.95 | 114.80 | 100 | 300 | -0.0 | |
20/02/2024 |
115.09
|
19,600 | 116.05 | 116.53 | 115.09 | 900 | 0 | 0.1 | |
19/02/2024 |
116.05
|
19,900 | 116.24 | 117.40 | 113.93 | 1,600 | 2,100 | -0.1 | |
16/02/2024 |
116.24
|
15,400 | 115.76 | 116.63 | 114.80 | 900 | 1,100 | -0.0 | |
15/02/2024 |
115.76
|
17,700 | 114.51 | 116.44 | 114.60 | 11,400 | 500 | 1.3 | |
07/02/2024 |
114.51
|
20,600 | 113.83 | 114.51 | 112.67 | 4,100 | 0 | 0.5 | |
06/02/2024 |
113.83
|
30,600 | 113.35 | 113.83 | 112.38 | 6,500 | 400 | 0.7 | |
05/02/2024 |
113.35
|
13,800 | 113.45 | 115.28 | 112.96 | 2,500 | 300 | 0.3 | |
02/02/2024 |
113.45
|
24,200 | 113.83 | 117.59 | 113.45 | 11,500 | 1,800 | 1.2 | |
01/02/2024 |
113.83
|
24,200 | 112.00 | 113.83 | 112.00 | 3,600 | 1,200 | 0.3 | |
31/01/2024 |
112.00
|
51,100 | 111.23 | 112.87 | 111.42 | 8,700 | 0 | 1.0 | |
30/01/2024 |
111.23
|
37,600 | 110.94 | 112.19 | 110.94 | 14,900 | 2,500 | 1.4 | |
29/01/2024 |
110.94
|
47,400 | 110.94 | 111.71 | 110.26 | 4,800 | 0 | 0.6 | |
26/01/2024 |
110.94
|
40,600 | 110.94 | 111.90 | 109.97 | 1,000 | 0 | 0.1 | |
25/01/2024 |
110.94
|
35,500 | 109.49 | 111.81 | 108.04 | 4,300 | 0 | 0.5 | |
24/01/2024 |
109.49
|
24,600 | 111.61 | 111.81 | 109.49 | 400 | 300 | 0.0 | |
23/01/2024 |
111.61
|
41,000 | 112.38 | 112.48 | 109.97 | 3,100 | 5,200 | -0.2 | |
22/01/2024 |
112.38
|
266,300 | 119.23 | 119.23 | 110.94 | 15,700 | 2,200 | 1.6 | |
19/01/2024 |
119.23
|
32,300 | 118.75 | 120.10 | 118.85 | 17,900 | 200 | 2.2 | |
18/01/2024 |
118.75
|
25,500 | 114.80 | 120.49 | 114.80 | 4,200 | 0 | 0.5 | |
17/01/2024 |
114.80
|
24,600 | 115.37 | 115.76 | 114.12 | 2,100 | 0 | 0.3 | |
16/01/2024 |
115.37
|
8,600 | 116.73 | 116.73 | 114.80 | 900 | 600 | 0.0 | |
15/01/2024 |
116.73
|
14,800 | 113.83 | 118.65 | 113.93 | 1,000 | 1,100 | -0.0 | |
12/01/2024 |
113.83
|
25,200 | 115.76 | 117.01 | 112.87 | 1,400 | 200 | 0.1 | |
11/01/2024 |
115.76
|
22,800 | 115.57 | 117.98 | 113.93 | 1,600 | 700 | 0.1 | |
10/01/2024 |
115.57
|
127,200 | 108.04 | 115.57 | 108.33 | 1,100 | 200 | 0.1 | |
09/01/2024 |
108.04
|
16,100 | 106.60 | 108.33 | 107.08 | 1,000 | 0 | 0.1 | |
08/01/2024 |
106.60
|
10,000 | 106.79 | 107.75 | 106.31 | 1,600 | 100 | 0.2 | |
05/01/2024 |
106.79
|
5,900 | 108.04 | 109.01 | 106.79 | 200 | 0 | 0.0 | |
04/01/2024 |
108.04
|
37,100 | 108.04 | 109.39 | 107.18 | 200 | 1,900 | -0.2 | |
03/01/2024 |
108.04
|
53,300 | 105.15 | 108.04 | 105.15 | 1,100 | 7,800 | -0.7 | |
02/01/2024 |
105.15
|
56,900 | 104.28 | 106.98 | 103.51 | 700 | 3,400 | -0.3 | |
29/12/2023 |
104.28
|
4,100 | 104.09 | 104.67 | 103.22 | 0 | 100 | -0.0 | |
28/12/2023 |
104.09
|
4,200 | 104.18 | 104.18 | 102.93 | 700 | 500 | 0.0 | |
27/12/2023 |
104.18
|
17,800 | 104.67 | 104.67 | 103.32 | 2,000 | 8,200 | -0.7 | |
26/12/2023 |
104.67
|
9,400 | 104.67 | 105.05 | 104.18 | 0 | 0 | 0 | |
25/12/2023 |
104.67
|
48,600 | 102.83 | 105.63 | 102.83 | 700 | 0 | 0.1 | |
22/12/2023 |
102.83
|
57,400 | 101.77 | 104.18 | 101.39 | 1,100 | 2,000 | -0.1 | |
21/12/2023 |
101.77
|
12,800 | 101.87 | 101.87 | 101.29 | 0 | 8,800 | -0.9 | |
20/12/2023 |
101.87
|
20,000 | 101.39 | 102.26 | 101.00 | 200 | 2,300 | -0.2 |