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) |
|
19/12/2023 |
101.39
|
24,300 | 101.58 | 101.58 | 100.52 | 0 | 10,800 | -1.1 | |
18/12/2023 |
101.58
|
20,300 | 101.77 | 101.77 | 101.39 | 1,500 | 2,000 | -0.1 | |
15/12/2023 |
101.77
|
1,300 | 102.45 | 102.45 | 101.39 | 0 | 0 | 0 | |
14/12/2023 |
102.45
|
18,400 | 101.29 | 102.64 | 101.29 | 1,600 | 1,100 | 0.1 | |
13/12/2023 |
101.29
|
42,300 | 101.97 | 102.35 | 101.29 | 0 | 0 | 0 | |
12/12/2023 |
101.97
|
7,900 | 102.16 | 103.03 | 101.87 | 500 | 0 | 0.1 | |
11/12/2023 |
102.16
|
34,400 | 101.87 | 102.45 | 101.39 | 0 | 2,000 | -0.2 | |
08/12/2023 |
101.87
|
24,900 | 102.16 | 102.74 | 101.29 | 2,600 | 4,200 | -0.2 | |
07/12/2023 |
102.16
|
26,400 | 103.12 | 103.12 | 101.39 | 700 | 1,000 | -0.0 | |
06/12/2023 |
103.12
|
22,700 | 103.22 | 103.32 | 102.74 | 0 | 200 | -0.0 | |
05/12/2023 |
103.22
|
20,400 | 103.22 | 103.22 | 102.26 | 1,600 | 1,000 | 0.1 | |
04/12/2023 |
103.22
|
49,500 | 104.18 | 104.86 | 103.22 | 1,300 | 0 | 0.1 | |
01/12/2023 |
104.18
|
57,500 | 102.26 | 105.15 | 102.93 | 4,300 | 100 | 0.5 | |
30/11/2023 |
102.26
|
9,400 | 104.28 | 104.28 | 101.77 | 1,000 | 0 | 0.1 | |
29/11/2023 |
104.28
|
61,300 | 104.38 | 104.67 | 100.90 | 1,500 | 8,000 | -0.7 | |
28/11/2023 |
104.38
|
37,100 | 102.93 | 104.47 | 103.12 | 1,500 | 0 | 0.2 | |
27/11/2023 |
102.93
|
27,900 | 100.33 | 103.22 | 101.19 | 2,200 | 400 | 0.2 | |
24/11/2023 |
100.33
|
21,900 | 100.90 | 101.00 | 100.23 | 300 | 100 | 0.0 | |
23/11/2023 |
100.90
|
21,400 | 100.90 | 101.48 | 100.90 | 900 | 0 | 0.1 | |
22/11/2023 |
100.90
|
38,000 | 100.90 | 101.29 | 100.52 | 100 | 100 | -0 | |
21/11/2023 |
100.90
|
15,500 | 100.33 | 101.77 | 100.42 | 0 | 0 | 0 | |
20/11/2023 |
100.33
|
23,800 | 101.00 | 101.29 | 99.26 | 400 | 2,300 | -0.2 | |
17/11/2023 |
101.00
|
16,200 | 101.29 | 101.68 | 99.65 | 100 | 800 | -0.1 | |
16/11/2023 |
101.29
|
27,900 | 101.58 | 102.26 | 98.49 | 0 | 0 | 0 | |
15/11/2023 |
101.58
|
22,000 | 100.81 | 101.97 | 100.81 | 700 | 200 | 0.1 | |
14/11/2023 |
100.81
|
17,900 | 101.10 | 101.29 | 100.04 | 300 | 300 | 0.0 | |
13/11/2023 |
101.10
|
19,700 | 100.90 | 101.10 | 99.94 | 0 | 1,400 | -0.1 | |
10/11/2023 |
100.90
|
26,300 | 101.29 | 101.39 | 100.90 | 1,900 | 0 | 0.2 | |
09/11/2023 |
101.29
|
33,500 | 101.29 | 101.77 | 100.62 | 600 | 0 | 0.1 | |
08/11/2023 |
101.29
|
22,500 | 100.23 | 101.77 | 99.26 | 1,000 | 0 | 0.1 | |
07/11/2023 |
100.23
|
10,200 | 100.33 | 100.33 | 98.78 | 1,900 | 200 | 0.2 | |
06/11/2023 |
100.33
|
30,900 | 100.04 | 100.33 | 96.47 | 0 | 200 | -0.0 | |
03/11/2023 |
100.04
|
15,000 | 101.10 | 101.58 | 99.17 | 0 | 1,300 | -0.1 | |
02/11/2023 |
101.10
|
18,100 | 99.75 | 101.10 | 99.17 | 1,000 | 600 | 0.0 | |
01/11/2023 |
99.75
|
104,300 | 98.88 | 99.84 | 96.56 | 5,300 | 1,200 | 0.4 | |
31/10/2023 |
98.88
|
29,700 | 100.42 | 101.29 | 98.40 | 0 | 5,700 | -0.6 | |
30/10/2023 |
100.42
|
2,600 | 102.26 | 102.26 | 100.23 | 0 | 0 | 0 | |
27/10/2023 |
102.26
|
28,100 | 100.52 | 102.26 | 100.42 | 900 | 1,500 | -0.1 | |
26/10/2023 |
100.52
|
82,900 | 105.15 | 105.15 | 100.33 | 0 | 2,200 | -0.2 | |
25/10/2023 |
105.15
|
15,600 | 105.25 | 105.92 | 104.86 | 400 | 1,200 | -0.1 | |
24/10/2023 |
105.25
|
26,900 | 107.95 | 107.95 | 105.15 | 500 | 700 | -0.0 | |
23/10/2023 |
107.95
|
31,900 | 108.04 | 109.97 | 105.44 | 1,900 | 1,200 | 0.1 | |
20/10/2023 |
108.04
|
73,100 | 103.22 | 108.14 | 100.81 | 2,400 | 100 | 0.3 | |
19/10/2023 |
103.22
|
26,300 | 104.18 | 104.57 | 103.22 | 300 | 1,900 | -0.2 | |
18/10/2023 |
104.18
|
117,700 | 106.69 | 107.08 | 104.18 | 900 | 11,100 | -1.1 | |
17/10/2023 |
106.69
|
33,500 | 107.75 | 109.49 | 106.69 | 400 | 1,700 | -0.1 | |
16/10/2023 |
107.75
|
58,700 | 106.50 | 108.82 | 105.15 | 1,500 | 3,300 | -0.2 | |
13/10/2023 |
106.50
|
34,700 | 107.66 | 107.66 | 105.54 | 1,000 | 300 | 0.1 | |
12/10/2023 |
107.66
|
34,200 | 108.53 | 109.01 | 106.31 | 2,100 | 2,000 | 0.0 | |
11/10/2023 |
108.53
|
38,000 | 107.95 | 108.53 | 106.11 | 1,900 | 0 | 0.2 | |
10/10/2023 |
107.95
|
69,500 | 107.95 | 109.78 | 107.08 | 1,200 | 6,600 | -0.6 | |
09/10/2023 |
107.95
|
188,700 | 103.03 | 108.72 | 103.12 | 2,500 | 4,000 | -0.2 | |
06/10/2023 |
103.03
|
35,300 | 101.29 | 103.03 | 100.33 | 800 | 17,300 | -1.7 | |
05/10/2023 |
101.29
|
75,900 | 101.29 | 104.67 | 100.81 | 1,700 | 11,700 | -1.1 | |
04/10/2023 |
101.29
|
57,900 | 99.36 | 101.29 | 97.53 | 600 | 12,800 | -1.2 | |
03/10/2023 |
99.36
|
20,900 | 99.36 | 99.36 | 98.40 | 200 | 1,500 | -0.1 | |
02/10/2023 |
99.36
|
28,900 | 97.05 | 99.75 | 96.66 | 1,100 | 1,400 | -0.0 | |
29/09/2023 |
97.05
|
6,300 | 97.91 | 98.88 | 97.05 | 200 | 0 | 0.0 | |
28/09/2023 |
97.91
|
3,900 | 97.43 | 97.91 | 96.66 | 100 | 300 | -0.0 | |
27/09/2023 |
97.43
|
18,500 | 98.40 | 98.40 | 96.27 | 200 | 600 | -0.0 | |
26/09/2023 |
98.40
|
19,600 | 97.72 | 98.40 | 96.56 | 0 | 800 | -0.1 | |
25/09/2023 |
97.72
|
20,200 | 99.75 | 99.75 | 97.72 | 100 | 4,700 | -0.5 | |
22/09/2023 |
99.75
|
26,100 | 100.13 | 100.33 | 98.20 | 800 | 2,500 | -0.2 | |
21/09/2023 |
100.13
|
13,000 | 99.84 | 100.13 | 99.07 | 800 | 2,000 | -0.1 | |
20/09/2023 |
99.84
|
28,200 | 99.36 | 100.42 | 99.36 | 1,100 | 9,800 | -0.9 | |
19/09/2023 |
99.36
|
21,700 | 98.98 | 99.36 | 98.20 | 2,200 | 4,100 | -0.2 | |
18/09/2023 |
98.98
|
13,800 | 99.36 | 100.13 | 98.49 | 0 | 0 | 0 | |
15/09/2023 |
99.36
|
10,400 | 98.78 | 99.36 | 98.01 | 700 | 0 | 0.1 | |
14/09/2023 |
98.78
|
26,500 | 99.46 | 99.46 | 98.78 | 1,200 | 300 | 0.1 | |
13/09/2023 |
99.46
|
27,700 | 98.01 | 100.71 | 98.11 | 600 | 300 | 0.0 | |
12/09/2023 |
98.01
|
30,700 | 99.17 | 99.17 | 96.95 | 200 | 2,200 | -0.2 | |
11/09/2023 |
99.17
|
12,700 | 100.71 | 100.81 | 98.40 | 0 | 600 | -0.1 | |
08/09/2023 |
100.71
|
24,800 | 100.04 | 102.93 | 100.42 | 200 | 100 | 0.0 | |
07/09/2023 |
100.04
|
22,800 | 99.17 | 100.71 | 99.36 | 900 | 0 | 0.1 | |
06/09/2023 |
99.17
|
23,700 | 98.59 | 99.17 | 98.40 | 1,900 | 100 | 0.2 | |
05/09/2023 |
98.59
|
33,700 | 97.14 | 98.78 | 96.47 | 2,600 | 100 | 0.3 | |
31/08/2023 |
97.14
|
9,600 | 96.95 | 97.43 | 96.66 | 700 | 0 | 0.1 | |
30/08/2023 |
96.95
|
27,000 | 96.85 | 96.95 | 96.47 | 700 | 0 | 0.1 | |
29/08/2023 |
96.85
|
22,600 | 96.66 | 97.82 | 96.47 | 100 | 100 | 0.0 | |
28/08/2023 |
96.66
|
18,200 | 97.82 | 97.82 | 96.66 | 400 | 200 | 0.0 | |
25/08/2023 |
97.82
|
23,400 | 97.05 | 97.82 | 96.47 | 200 | 0 | 0.0 | |
24/08/2023 |
97.05
|
8,200 | 96.66 | 97.24 | 96.37 | 300 | 0 | 0.0 | |
23/08/2023 |
96.66
|
8,500 | 97.34 | 97.34 | 96.37 | 100 | 0 | 0.0 | |
22/08/2023 |
97.34
|
36,000 | 96.37 | 97.43 | 95.50 | 1,800 | 0 | 0.2 | |
21/08/2023 |
96.37
|
26,900 | 96.85 | 96.95 | 95.70 | 200 | 100 | 0.0 | |
18/08/2023 |
96.85
|
51,400 | 101.00 | 101.00 | 96.47 | 1,600 | 2,200 | -0.1 | |
17/08/2023 |
101.00
|
19,600 | 100.13 | 101.00 | 99.36 | 0 | 4,600 | -0.5 | |
16/08/2023: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
16/08/2023 |
100.13
|
14,800 | 99.75 | 100.23 | 99.46 | 200 | 0 | 0.0 | |
15/08/2023 |
99.75
|
27,800 | 98.90 | 100.31 | 99.37 | 500 | 0 | 0.1 | |
14/08/2023 |
98.90
|
29,000 | 99.84 | 99.84 | 98.90 | 300 | 0 | 0.0 | |
11/08/2023 |
99.84
|
15,900 | 100.31 | 100.31 | 98.15 | 1,000 | 200 | 0.1 | |
10/08/2023 |
100.31
|
41,000 | 99.84 | 100.31 | 97.96 | 500 | 2,000 | -0.2 | |
09/08/2023 |
99.84
|
23,200 | 100.69 | 101.16 | 99.37 | 0 | 2,700 | -0.3 | |
08/08/2023 |
100.69
|
39,300 | 99.65 | 101.07 | 100.12 | 1,700 | 2,000 | -0.0 | |
07/08/2023 |
99.65
|
37,100 | 97.77 | 100.22 | 98.15 | 1,200 | 200 | 0.1 | |
04/08/2023 |
97.77
|
23,300 | 97.20 | 98.15 | 96.55 | 0 | 5,000 | -0.5 | |
03/08/2023 |
97.20
|
45,100 | 99.37 | 99.37 | 97.20 | 100 | 13,200 | -1.4 | |
02/08/2023 |
99.37
|
18,600 | 98.99 | 100.31 | 98.43 | 1,000 | 1,000 | 0 | |
01/08/2023 |
98.99
|
30,800 | 99.75 | 99.94 | 98.99 | 1,300 | 0 | 0.1 | |
31/07/2023 |
99.75
|
33,400 | 97.49 | 99.75 | 97.49 | 2,200 | 1,600 | 0.1 |