Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-3.10 | -2.72% | 65,800 | -2,610 | -0.3 |
110
118
111
|
2 tháng
(2024-07-22) |
-5.10 | -4.39% | 76,500 | -2,610 | -0.3 |
110
118
111
|
3 tháng
(2024-06-20) |
-6 | -5.13% | 112,300 | -2,610 | -0.3 |
110
122.50
111
|
6 tháng
(2024-03-22) |
-5.52 | -4.74% | 182,700 | -3,410 | -0.4 |
105.93
122.50
111
|
12 tháng
(2023-09-25) |
-0.35 | -0.31% | 309,200 | -19,440 | -1.9 |
85.43
122.50
111
|
24 tháng
(2022-09-29) |
55.94 | 101.59% | 489,700 | -41,740 | -9.5 |
48.49
137.12
111
|
36 tháng
(2021-10-04) |
68.54 | 161.42% | 1,563,100 | -53,712 | -25.3 |
40.75
137.12
111
|
60 tháng
(2019-10-15) |
81.69 | 278.74% | 2,350,400 | -19,332 | -22.8 |
23.37
137.12
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
111
|
0 | 111 | 111 | 111 | 0 | 0 | 0 | |
18/09/2024 |
111
|
1,400 | 108.10 | 111 | 108.10 | 0 | 0 | 0 | |
17/09/2024 |
111
|
1,500 | 111 | 111 | 111 | 0 | 0 | 0 | |
16/09/2024 |
110
|
1,500 | 107.50 | 110 | 107.50 | 0 | 0 | 0 | |
13/09/2024 |
110.50
|
1,800 | 108.20 | 111.10 | 108.20 | 0 | 0 | 0 | |
12/09/2024 |
112.60
|
100 | 112.60 | 112.60 | 112.60 | 0 | 0 | 0 | |
11/09/2024 |
111.10
|
1,700 | 111 | 111.10 | 111 | 0 | 0 | 0 | |
10/09/2024 |
110
|
14,300 | 112 | 112 | 110 | 0 | 1,210 | -0.1 | |
09/09/2024 |
112.50
|
2,300 | 112 | 112.50 | 112 | 0 | 0 | 0 | |
06/09/2024 |
113.50
|
7,100 | 113.50 | 113.50 | 113 | 0 | 0 | 0 | |
05/09/2024 |
113.50
|
12,200 | 114 | 114.50 | 113.50 | 0 | 0 | 0 | |
04/09/2024 |
114.50
|
7,900 | 114.10 | 115 | 114.10 | 0 | 0 | 0 | |
30/08/2024 |
115
|
8,300 | 115 | 116 | 115 | 0 | 0 | 0 | |
29/08/2024 |
116
|
1,600 | 116 | 116 | 116 | 0 | 0 | 0 | |
28/08/2024 |
116
|
2,100 | 116 | 116 | 116 | 0 | 0 | 0 | |
27/08/2024 |
115
|
0 | 115 | 115 | 115 | 0 | 0 | 0 | |
26/08/2024 |
115
|
0 | 115 | 115 | 115 | 0 | 0 | 0 | |
23/08/2024 |
115
|
0 | 115 | 115 | 115 | 0 | 0 | 0 | |
22/08/2024 |
115
|
400 | 115 | 115 | 115 | 0 | 0 | 0 | |
21/08/2024 |
118
|
200 | 118 | 118 | 118 | 0 | 0 | 0 | |
20/08/2024 |
115.60
|
1,400 | 115.50 | 115.60 | 115.50 | 0 | 1,400 | -0.2 | |
19/08/2024 |
114.10
|
0 | 114.10 | 114.10 | 114.10 | 0 | 0 | 0 | |
16/08/2024 |
114.10
|
0 | 114.10 | 114.10 | 114.10 | 0 | 0 | 0 | |
15/08/2024 |
114.10
|
2,100 | 118 | 118 | 114.10 | 0 | 0 | 0 | |
14/08/2024 |
118
|
600 | 115 | 118 | 115 | 0 | 0 | 0 | |
13/08/2024 |
118
|
0 | 118 | 118 | 118 | 0 | 0 | 0 | |
12/08/2024 |
118
|
0 | 118 | 118 | 118 | 0 | 0 | 0 | |
09/08/2024 |
118
|
1,200 | 117 | 118 | 117 | 0 | 0 | 0 | |
08/08/2024 |
117
|
0 | 117 | 117 | 117 | 0 | 0 | 0 | |
07/08/2024 |
117
|
0 | 117 | 117 | 117 | 0 | 0 | 0 | |
06/08/2024 |
117
|
1,300 | 117 | 117 | 117 | 0 | 0 | 0 | |
05/08/2024 |
117
|
1,200 | 114 | 117 | 114 | 0 | 0 | 0 | |
02/08/2024 |
117
|
0 | 117 | 117 | 117 | 0 | 0 | 0 | |
01/08/2024 |
117
|
200 | 117 | 117 | 117 | 0 | 0 | 0 | |
31/07/2024 |
116
|
400 | 117 | 117 | 116 | 0 | 0 | 0 | |
30/07/2024 |
115.50
|
700 | 115.20 | 115.50 | 115.20 | 0 | 0 | 0 | |
29/07/2024 |
115.10
|
700 | 116 | 116 | 115.10 | 0 | 0 | 0 | |
26/07/2024 |
115
|
200 | 115 | 115 | 115 | 0 | 0 | 0 | |
25/07/2024 |
114
|
200 | 114 | 114 | 114 | 0 | 0 | 0 | |
24/07/2024 |
116
|
400 | 120 | 120 | 116 | 0 | 0 | 0 | |
23/07/2024 |
116.10
|
0 | 116.10 | 116.10 | 116.10 | 0 | 0 | 0 | |
22/07/2024 |
116.10
|
1,500 | 115 | 116.10 | 115 | 0 | 0 | 0 | |
19/07/2024 |
115.10
|
1,000 | 115 | 118.50 | 115 | 0 | 0 | 0 | |
18/07/2024 |
114.30
|
400 | 118 | 118 | 114.30 | 0 | 0 | 0 | |
17/07/2024 |
122.50
|
400 | 122.90 | 122.90 | 117.60 | 0 | 0 | 0 | |
16/07/2024 |
121
|
6,500 | 120 | 123 | 119 | 0 | 0 | 0 | |
15/07/2024 |
117.50
|
1,000 | 118 | 118 | 117.50 | 0 | 0 | 0 | |
12/07/2024 |
117.50
|
1,500 | 117.50 | 120 | 117.50 | 0 | 0 | 0 | |
11/07/2024 |
117.50
|
0 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
10/07/2024 |
117.50
|
0 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
09/07/2024 |
117.50
|
1,100 | 119.50 | 119.50 | 117.50 | 0 | 0 | 0 | |
08/07/2024 |
117.50
|
0 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
05/07/2024 |
117.50
|
200 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
04/07/2024 |
117.50
|
200 | 115.50 | 117.50 | 115.50 | 0 | 0 | 0 | |
03/07/2024 |
117.50
|
100 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
02/07/2024 |
117.50
|
0 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
01/07/2024 |
117.50
|
4,300 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
28/06/2024 |
117.50
|
500 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
27/06/2024 |
117.50
|
0 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
26/06/2024 |
117.50
|
14,500 | 117.50 | 117.50 | 115.10 | 0 | 0 | 0 | |
25/06/2024 |
110.10
|
2,300 | 118 | 118 | 110.10 | 0 | 0 | 0 | |
24/06/2024 |
118
|
0 | 118 | 118 | 118 | 0 | 0 | 0 | |
21/06/2024 |
118
|
600 | 118 | 118 | 118 | 0 | 0 | 0 | |
20/06/2024 |
117
|
1,200 | 117 | 117 | 117 | 0 | 0 | 0 | |
19/06/2024 |
117.50
|
500 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
18/06/2024 |
118
|
0 | 118 | 118 | 118 | 0 | 0 | 0 | |
17/06/2024 |
118
|
500 | 118 | 118 | 118 | 0 | 0 | 0 | |
14/06/2024 |
118
|
1,200 | 118 | 118 | 118 | 0 | 0 | 0 | |
13/06/2024 |
118
|
400 | 120 | 120 | 118 | 0 | 0 | 0 | |
12/06/2024 |
120
|
0 | 120 | 120 | 120 | 0 | 0 | 0 | |
11/06/2024: Cổ tức tiền mặt tỉ lệ: 23% | |||||||||
11/06/2024 |
117.70
|
0 | 120 | 120 | 120 | 0 | 0 | 0 | |
10/06/2024 |
117.70
|
1,000 | 117.70 | 117.70 | 116.72 | 0 | 0 | 0 | |
07/06/2024 |
117.70
|
300 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
06/06/2024 |
117.70
|
0 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
05/06/2024 |
117.70
|
200 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
04/06/2024 |
117.70
|
0 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
03/06/2024 |
117.70
|
400 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
31/05/2024 |
117.70
|
0 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
30/05/2024 |
117.70
|
100 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
29/05/2024 |
117.70
|
200 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
28/05/2024 |
117.70
|
200 | 117.21 | 117.70 | 117.21 | 0 | 0 | 0 | |
27/05/2024 |
117.21
|
600 | 117.70 | 117.70 | 117.21 | 0 | 0 | 0 | |
24/05/2024 |
116.72
|
300 | 117.70 | 117.70 | 116.72 | 0 | 0 | 0 | |
23/05/2024 |
116.72
|
700 | 114.76 | 116.72 | 114.76 | 0 | 0 | 0 | |
22/05/2024 |
114.76
|
700 | 114.76 | 114.76 | 114.76 | 0 | 0 | 0 | |
21/05/2024 |
114.76
|
100 | 114.76 | 114.76 | 114.76 | 0 | 0 | 0 | |
20/05/2024 |
115.74
|
100 | 115.74 | 115.74 | 115.74 | 0 | 0 | 0 | |
17/05/2024 |
112.80
|
0 | 112.80 | 112.80 | 112.80 | 0 | 0 | 0 | |
16/05/2024 |
112.80
|
0 | 112.80 | 112.80 | 112.80 | 0 | 0 | 0 | |
15/05/2024 |
112.80
|
9,000 | 112.80 | 112.80 | 112.80 | 0 | 0 | 0 | |
14/05/2024 |
117.21
|
100 | 117.21 | 117.21 | 117.21 | 0 | 0 | 0 | |
13/05/2024 |
117.21
|
7,500 | 116.72 | 117.21 | 116.72 | 0 | 0 | 0 | |
10/05/2024 |
116.72
|
300 | 116.72 | 116.72 | 116.72 | 0 | 0 | 0 | |
09/05/2024 |
116.72
|
0 | 116.72 | 116.72 | 116.72 | 0 | 0 | 0 | |
08/05/2024 |
116.72
|
100 | 116.72 | 116.72 | 116.72 | 0 | 0 | 0 | |
07/05/2024 |
116.72
|
0 | 116.72 | 116.72 | 116.72 | 0 | 0 | 0 | |
06/05/2024 |
116.72
|
5,400 | 116.72 | 116.72 | 116.62 | 0 | 0 | 0 | |
03/05/2024 |
116.72
|
1,800 | 117.60 | 117.60 | 116.72 | 0 | 0 | 0 | |
02/05/2024 |
116.72
|
200 | 115.74 | 116.72 | 115.74 | 0 | 0 | 0 | |
26/04/2024 |
115.25
|
2,300 | 115.74 | 115.74 | 115.25 | 0 | 0 | 0 |