| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
-4.80 | -3.20% | 67,149,800 | -7,281,129 | -1,084.1 |
145.10
152.50
145.10
|
|
2 tháng
(2024-11-15) |
12.13 | 9.12% | 179,182,500 | -10,324,213 | -1,483.8 |
129.10
152.50
145.10
|
|
3 tháng
(2024-10-16) |
9.74 | 7.20% | 240,809,800 | -12,621,303 | -1,797.2 |
129.10
152.50
145.10
|
|
6 tháng
(2024-07-18) |
18.09 | 14.24% | 496,815,800 | 4,268,714 | 473.4 |
117.78
152.50
145.10
|
|
12 tháng
(2024-01-22) |
62.42 | 75.50% | 1,004,876,000 | -51,037,126 | -6,935.7 |
81.48
152.50
145.10
|
|
24 tháng
(2023-01-27) |
83.89 | 137.06% | 1,385,142,200 | -52,083,301 | -7,034.3 |
56.54
152.50
145.10
|
|
36 tháng
(2022-02-07) |
91.87 | 172.58% | 1,803,937,700 | -49,330,518 | -6,678.2 |
48.02
152.50
145.10
|
|
60 tháng
(2020-02-10) |
122.83 | 551.66% | 2,880,789,160 | -45,817,868 | -6,376.3 |
17.10
152.50
145.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/08/2024 |
132.18
|
3,055,000 | 132.77 | 132.77 | 131.48 | 1,496,100 | 576,500 | 122.3 | |
| 22/08/2024 |
132.87
|
3,020,500 | 133.07 | 133.57 | 132.57 | 1,354,500 | 321,600 | 138.3 | |
| 21/08/2024 |
132.57
|
6,119,700 | 129.69 | 132.87 | 129.69 | 2,677,900 | 606,900 | 273.8 | |
| 20/08/2024 |
130.59
|
3,741,400 | 129.79 | 131.58 | 129.79 | 1,186,400 | 211,500 | 128.1 | |
| 19/08/2024 |
129.60
|
2,498,400 | 130.19 | 130.49 | 129.10 | 267,800 | 505,700 | -31.0 | |
| 16/08/2024 |
129.69
|
5,093,600 | 128.21 | 130.09 | 128.21 | 847,300 | 646,700 | 26.3 | |
| 15/08/2024 |
127.81
|
2,257,600 | 128.21 | 128.60 | 127.31 | 817,300 | 201,700 | 79.2 | |
| 14/08/2024 |
128.60
|
2,862,200 | 129.79 | 130.59 | 128.60 | 952,100 | 579,300 | 48.4 | |
| 13/08/2024 |
128.80
|
4,097,900 | 128.80 | 129.30 | 127.11 | 1,515,700 | 891,400 | 80.9 | |
| 12/08/2024 |
129.10
|
6,183,500 | 126.02 | 129.30 | 125.33 | 2,168,400 | 1,000,800 | 150.2 | |
| 09/08/2024 |
126.02
|
5,496,400 | 121.55 | 126.02 | 121.15 | 2,591,992 | 1,316,074 | 159.5 | |
| 08/08/2024 |
120.56
|
2,654,900 | 120.76 | 121.55 | 120.06 | 919,200 | 897,000 | 2.6 | |
| 07/08/2024 |
121.15
|
2,822,800 | 120.16 | 121.15 | 119.37 | 1,007,600 | 704,900 | 37.0 | |
| 06/08/2024 |
119.96
|
6,728,100 | 119.17 | 121.06 | 118.97 | 1,439,000 | 2,355,700 | -110.5 | |
| 05/08/2024 |
117.78
|
10,415,200 | 120.26 | 122.05 | 116.59 | 2,134,200 | 2,872,000 | -88.9 | |
| 02/08/2024 |
122.35
|
9,944,700 | 121.25 | 123.93 | 120.16 | 1,436,700 | 1,182,000 | 31.7 | |
| 01/08/2024 |
123.93
|
6,870,300 | 128.70 | 128.80 | 123.24 | 759,000 | 2,042,700 | -163.2 | |
| 31/07/2024 |
127.71
|
2,869,200 | 126.42 | 127.71 | 125.72 | 1,427,700 | 757,000 | 86.0 | |
| 30/07/2024 |
127.11
|
2,373,800 | 128.11 | 128.60 | 126.12 | 2,038,800 | 1,635,600 | 52.4 | |
| 29/07/2024 |
128.11
|
4,859,800 | 129.10 | 129.69 | 128.11 | 2,038,800 | 1,635,600 | 52.4 | |
| 26/07/2024 |
127.11
|
3,951,100 | 125.03 | 127.11 | 123.54 | 1,264,600 | 906,000 | 45.6 | |
| 25/07/2024 |
124.13
|
2,563,400 | 123.34 | 124.63 | 123.24 | 798,400 | 601,200 | 24.7 | |
| 24/07/2024 |
125.13
|
4,151,700 | 124.63 | 125.72 | 123.14 | 851,500 | 1,468,400 | -77.4 | |
| 23/07/2024 |
124.63
|
5,311,600 | 124.03 | 126.62 | 123.93 | 1,080,961 | 1,069,462 | 1.4 | |
| 22/07/2024 |
123.24
|
6,216,900 | 125.13 | 125.13 | 122.35 | 1,989,600 | 1,492,400 | 61.3 | |
| 19/07/2024 |
125.13
|
6,551,700 | 127.71 | 128.40 | 125.13 | 428,100 | 2,220,900 | -228.1 | |
| 18/07/2024 |
127.01
|
10,800,200 | 130.49 | 130.49 | 126.91 | 1,061,600 | 3,792,600 | -352.0 | |
| 17/07/2024 |
130.99
|
6,970,100 | 133.07 | 133.17 | 129.00 | 2,234,900 | 1,002,800 | 161.5 | |
| 16/07/2024 |
133.07
|
4,002,300 | 132.67 | 133.57 | 131.38 | 1,625,500 | 1,165,500 | 61.3 | |
| 15/07/2024 |
131.78
|
3,067,200 | 132.57 | 133.87 | 131.38 | 868,300 | 1,002,200 | -18.1 | |
| 12/07/2024 |
132.87
|
3,553,400 | 131.28 | 135.06 | 131.28 | 559,400 | 920,000 | -48.4 | |
| 11/07/2024 |
132.08
|
6,842,100 | 133.17 | 134.46 | 131.58 | 1,003,900 | 3,980,000 | -397.4 | |
| 10/07/2024 |
133.07
|
6,294,700 | 135.06 | 136.05 | 133.07 | 386,200 | 2,911,500 | -342.8 | |
| 09/07/2024 |
136.55
|
9,676,100 | 138.14 | 138.33 | 135.06 | 1,060,600 | 6,018,900 | -680.0 | |
| 08/07/2024 |
138.63
|
5,865,700 | 137.54 | 138.63 | 136.55 | 692,300 | 2,587,900 | -263.2 | |
| 05/07/2024 |
137.74
|
7,789,400 | 135.16 | 138.73 | 135.16 | 821,000 | 2,777,000 | -271.0 | |
| 04/07/2024 |
134.86
|
8,117,900 | 131.18 | 134.86 | 131.18 | 1,283,400 | 1,122,000 | 22.3 | |
| 03/07/2024 |
130.09
|
7,634,100 | 129.60 | 131.88 | 129.20 | 1,178,100 | 1,267,600 | -11.7 | |
| 02/07/2024 |
127.11
|
6,720,600 | 127.71 | 131.18 | 126.62 | 1,855,600 | 1,504,200 | 46.4 | |
| 01/07/2024 |
127.71
|
6,376,000 | 129.50 | 129.50 | 127.61 | 271,500 | 2,200,400 | -248.9 | |
| 28/06/2024 |
129.60
|
6,633,000 | 131.88 | 131.88 | 129.50 | 825,800 | 2,760,700 | -255.8 | |
| 27/06/2024 |
131.88
|
6,403,700 | 130.39 | 133.17 | 129.89 | 780,800 | 1,547,500 | -101.1 | |
| 26/06/2024 |
130.89
|
7,147,400 | 130.09 | 130.89 | 128.50 | 1,098,500 | 3,020,000 | -249.6 | |
| 25/06/2024 |
129.10
|
13,706,800 | 130.09 | 130.19 | 127.71 | 1,609,900 | 3,650,900 | -264.9 | |
| 24/06/2024 |
131.18
|
13,186,900 | 134.06 | 134.56 | 131.09 | 1,487,400 | 5,899,800 | -590.4 | |
| 21/06/2024 |
135.16
|
7,653,300 | 132.97 | 135.16 | 132.38 | 1,019,100 | 2,696,000 | -227.1 | |
| 20/06/2024 |
132.38
|
10,465,700 | 132.08 | 134.76 | 130.89 | 580,500 | 2,555,800 | -265.4 | |
| 19/06/2024 |
130.59
|
9,669,200 | 127.11 | 131.88 | 125.72 | 513,300 | 2,228,800 | -221.9 | |
| 18/06/2024 |
127.11
|
6,680,000 | 127.91 | 128.80 | 127.11 | 522,200 | 2,860,600 | -301.8 | |
| 17/06/2024 |
127.91
|
4,867,600 | 130.09 | 130.49 | 127.61 | 293,100 | 1,149,700 | -111.0 | |
| 14/06/2024 |
130.09
|
6,406,200 | 129.20 | 131.68 | 128.11 | 1,068,900 | 2,210,200 | -148.5 | |
| 13/06/2024 |
129.10
|
8,136,200 | 132.77 | 132.87 | 129.10 | 346,000 | 5,350,800 | -656.1 | |
| 12/06/2024: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
| 12/06/2024 |
131.09
|
11,215,500 | 127.01 | 131.78 | 126.91 | 547,200 | 4,327,900 | -495.3 | |
| 11/06/2024 |
125.65
|
6,327,300 | 123.76 | 125.65 | 122.73 | 244,830 | 2,045,794 | -260.0 | |
| 10/06/2024 |
123.50
|
3,775,400 | 123.07 | 124.36 | 122.64 | 126,397 | 1,280,416 | -165.6 | |
| 07/06/2024 |
121.79
|
3,756,900 | 120.93 | 121.79 | 120.50 | 1,101,764 | 1,278,400 | -24.9 | |
| 06/06/2024 |
119.73
|
5,211,800 | 120.33 | 121.53 | 119.04 | 334,694 | 1,928,800 | -224.1 | |
| 05/06/2024 |
120.16
|
6,321,600 | 120.07 | 124.27 | 119.81 | 1,534,600 | 1,972,800 | -61.0 | |
| 04/06/2024 |
119.30
|
7,009,800 | 119.21 | 119.47 | 118.18 | 1,943,500 | 1,234,600 | 98.5 | |
| 03/06/2024 |
117.41
|
7,773,600 | 115.78 | 118.01 | 115.53 | 1,244,000 | 1,988,200 | -101.8 | |
| 31/05/2024 |
115.44
|
2,633,500 | 115.78 | 117.33 | 114.75 | 533,900 | 178,700 | 47.7 | |
| 30/05/2024 |
115.78
|
7,261,300 | 114.75 | 115.78 | 113.12 | 1,348,900 | 2,876,100 | -202.7 | |
| 29/05/2024 |
116.38
|
5,837,600 | 117.58 | 118.53 | 115.61 | 2,417,100 | 1,668,200 | 101.5 | |
| 28/05/2024 |
117.50
|
4,625,300 | 114.92 | 117.50 | 114.15 | 1,121,900 | 533,900 | 78.9 | |
| 27/05/2024 |
113.90
|
5,157,800 | 114.07 | 114.50 | 112.01 | 1,006,600 | 786,500 | 29.8 | |
| 24/05/2024 |
113.12
|
13,375,600 | 118.36 | 118.36 | 112.01 | 607,000 | 3,271,600 | -355.4 | |
| 23/05/2024 |
117.93
|
3,621,500 | 117.93 | 118.18 | 115.78 | 0 | 1,372,900 | -187.1 | |
| 22/05/2024 |
118.36
|
4,511,800 | 118.27 | 119.81 | 116.73 | 455,800 | 1,006,600 | -75.9 | |
| 21/05/2024 |
116.64
|
3,471,900 | 114.92 | 116.64 | 114.50 | 277,700 | 607,700 | -44.4 | |
| 20/05/2024 |
114.07
|
2,013,500 | 115.95 | 116.73 | 114.07 | 800 | 27,900 | -3.7 | |
| 17/05/2024 |
115.35
|
2,306,400 | 116.13 | 116.64 | 114.67 | 424,752 | 916,500 | -66.0 | |
| 16/05/2024 |
116.13
|
3,119,000 | 116.30 | 117.76 | 115.10 | 5,400 | 277,700 | -37.1 | |
| 15/05/2024 |
115.01
|
3,653,100 | 112.78 | 115.35 | 112.61 | 200 | 800 | -0.1 | |
| 14/05/2024 |
111.92
|
2,304,600 | 111.49 | 112.95 | 111.15 | 3,900 | 100 | 0.5 | |
| 13/05/2024 |
111.24
|
1,852,200 | 112.61 | 112.78 | 110.47 | 0 | 39,400 | -5.1 | |
| 10/05/2024 |
112.35
|
3,789,700 | 112.61 | 113.38 | 110.81 | 0 | 380,200 | -49.8 | |
| 09/05/2024 |
111.75
|
2,203,300 | 112.01 | 113.90 | 111.49 | 0 | 3,900 | -0.5 | |
| 08/05/2024 |
112.35
|
3,017,800 | 111.58 | 112.35 | 110.89 | 100 | 0 | 0.0 | |
| 07/05/2024 |
112.61
|
3,122,800 | 109.78 | 112.87 | 109.09 | 19,400 | 4,200 | 1.9 | |
| 06/05/2024 |
109.44
|
2,704,600 | 108.49 | 109.44 | 106.78 | 13,000 | 0 | 1.6 | |
| 03/05/2024 |
107.98
|
3,191,200 | 109.86 | 110.12 | 107.72 | 3,200 | 100 | 0.4 | |
| 02/05/2024 |
109.18
|
3,469,300 | 106.18 | 110.64 | 105.92 | 5,100 | 19,300 | -1.8 | |
| 26/04/2024 |
105.66
|
3,396,500 | 105.49 | 107.55 | 104.80 | 0 | 13,000 | -1.6 | |
| 25/04/2024 |
105.66
|
5,707,700 | 105.06 | 109.78 | 104.55 | 0 | 3,200 | -0.4 | |
| 24/04/2024 |
103.00
|
10,158,700 | 97.43 | 103.00 | 97.09 | 1,800 | 5,100 | -0.4 | |
| 23/04/2024 |
96.31
|
4,037,600 | 95.11 | 97.17 | 94.26 | 0 | 0 | 0 | |
| 22/04/2024 |
94.60
|
2,397,300 | 94.34 | 95.54 | 93.40 | 0 | 21,900 | -2.4 | |
| 19/04/2024 |
93.48
|
5,361,100 | 94.77 | 95.37 | 93.48 | 0 | 6,600 | -0.7 | |
| 17/04/2024 |
95.89
|
1,943,300 | 97.00 | 97.00 | 95.71 | 0 | 10,900 | -1.2 | |
| 16/04/2024 |
96.91
|
3,642,700 | 96.06 | 97.09 | 95.63 | 0 | 7,700 | -0.9 | |
| 15/04/2024 |
95.71
|
3,701,900 | 99.06 | 99.14 | 95.63 | 100 | 0 | 0.0 | |
| 12/04/2024 |
99.06
|
1,367,300 | 99.40 | 99.40 | 98.03 | 13,100 | 0 | 1.5 | |
| 11/04/2024 |
98.54
|
1,549,400 | 97.34 | 98.97 | 97.17 | 0 | 0 | 0 | |
| 10/04/2024 |
97.60
|
1,791,100 | 97.34 | 99.14 | 97.17 | 800 | 100 | 0.1 | |
| 09/04/2024 |
96.91
|
1,432,500 | 96.57 | 97.09 | 96.49 | 0 | 13,100 | -1.5 | |
| 08/04/2024 |
96.57
|
1,952,000 | 97.51 | 97.51 | 96.57 | 0 | 0 | 0 | |
| 05/04/2024 |
97.51
|
2,759,000 | 97.00 | 98.37 | 96.57 | 0 | 800 | -0.1 | |
| 04/04/2024 |
97.77
|
2,359,500 | 98.63 | 99.32 | 97.77 | 8,400 | 0 | 1.0 | |
| 03/04/2024 |
98.72
|
2,549,000 | 99.57 | 100.34 | 98.72 | 0 | 4,800 | -0.6 | |
| 02/04/2024 |
100.34
|
2,285,800 | 98.97 | 100.34 | 98.97 | 0 | 200 | -0.0 | |