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) |
1.80 | 2.07% | 193,200 | 10,846 | 1.0 |
87
90.50
88.80
|
2 tháng
(2024-07-22) |
-1.30 | -1.44% | 394,400 | -11,554 | -1.0 |
83
90.50
88.80
|
3 tháng
(2024-06-20) |
-8.10 | -8.36% | 672,700 | -44,140 | -4.0 |
83
96.90
88.80
|
6 tháng
(2024-03-22) |
-11.57 | -11.52% | 1,689,080 | -71,300 | -6.6 |
83
100.37
88.80
|
12 tháng
(2023-09-25) |
2.85 | 3.31% | 6,150,257 | -81,100 | -7.5 |
81.34
102.94
88.80
|
24 tháng
(2022-09-29) |
15.53 | 21.19% | 15,160,243 | 123,900 | 9.9 |
46.92
102.94
88.80
|
36 tháng
(2021-11-03) |
82.59 | 1,329.69% | 19,305,653 | 131,300 | 11.0 |
6.21
155.95
88.80
|
60 tháng
(2021-11-03) |
82.59 | 1,329.69% | 19,305,653 | 131,300 | 11.0 |
6.21
155.95
88.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
90.30
|
25,526 | 91 | 92.50 | 91 | 0 | 0 | 0 | |
23/04/2024 |
90
|
10,920 | 92 | 92 | 90 | 0 | 0 | 0 | |
22/04/2024 |
92
|
11,597 | 90 | 92 | 90 | 300 | 0 | 0.0 | |
19/04/2024 |
90
|
42,111 | 93.50 | 93.50 | 90 | 200 | 0 | 0.0 | |
17/04/2024 |
93.50
|
12,823 | 93.80 | 93.80 | 93 | 0 | 0 | 0 | |
16/04/2024 |
94.10
|
26,440 | 95 | 95 | 93 | 100 | 0 | 0.0 | |
15/04/2024 |
95
|
14,420 | 97.60 | 97.70 | 95 | 0 | 18 | -0.0 | |
12/04/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/04/2024 |
97.60
|
8,138 | 98 | 98.10 | 97.60 | 0 | 0 | 0 | |
11/04/2024 |
97.00
|
9,602 | 97.00 | 97.00 | 96.41 | 100 | 0 | 0.0 | |
10/04/2024 |
97.10
|
4,700 | 97.20 | 97.49 | 97.10 | 0 | 0 | 0 | |
09/04/2024 |
97.49
|
7,983 | 97.20 | 97.49 | 96.60 | 0 | 481 | -0.0 | |
08/04/2024 |
97.00
|
17,252 | 97.69 | 98.29 | 97.00 | 0 | 2,000 | -0.2 | |
05/04/2024 |
97.00
|
24,474 | 98.29 | 98.29 | 97.00 | 1,200 | 8,100 | -0.7 | |
04/04/2024 |
98.98
|
22,791 | 99.97 | 99.97 | 97.49 | 0 | 11,600 | -1.2 | |
03/04/2024 |
99.77
|
12,821 | 99.97 | 100.27 | 99.77 | 200 | 200 | 0 | |
02/04/2024 |
99.18
|
6,212 | 98.98 | 99.18 | 98.98 | 100 | 0 | 0.0 | |
01/04/2024 |
98.98
|
15,229 | 100.46 | 100.46 | 98.98 | 0 | 0 | 0 | |
29/03/2024 |
100.17
|
14,721 | 100.27 | 100.27 | 100.07 | 200 | 0 | 0.0 | |
28/03/2024 |
100.27
|
20,311 | 99.77 | 101.36 | 99.77 | 0 | 0 | 0 | |
27/03/2024 |
100.17
|
8,800 | 99.97 | 100.17 | 99.57 | 400 | 0 | 0.0 | |
26/03/2024 |
100.37
|
5,378 | 99.47 | 100.46 | 99.47 | 0 | 0 | 0 | |
25/03/2024 |
99.47
|
6,964 | 100.46 | 101.95 | 99.47 | 0 | 0 | 0 | |
22/03/2024 |
100.37
|
27,339 | 100.46 | 100.96 | 99.97 | 0 | 0 | 0 | |
21/03/2024 |
100.07
|
18,715 | 100.96 | 100.96 | 100.07 | 400 | 8,600 | -0.8 | |
20/03/2024 |
100.96
|
8,710 | 99.08 | 100.96 | 98.98 | 0 | 0 | 0 | |
19/03/2024 |
99.57
|
15,470 | 98.98 | 100.96 | 98.98 | 500 | 0 | 0.1 | |
18/03/2024 |
99.18
|
76,611 | 101.85 | 101.85 | 97.99 | 200 | 500 | -0.0 | |
15/03/2024 |
101.85
|
42,713 | 100.96 | 102.94 | 99.97 | 1,400 | 0 | 0.1 | |
14/03/2024 |
102.44
|
54,865 | 103.93 | 104.92 | 101.06 | 0 | 0 | 0 | |
13/03/2024 |
102.54
|
82,729 | 100.07 | 103.93 | 99.97 | 0 | 3,000 | -0.3 | |
12/03/2024 |
100.17
|
56,824 | 100.66 | 101.36 | 100.07 | 0 | 300 | -0.0 | |
11/03/2024 |
100.66
|
43,352 | 102.84 | 102.84 | 100.27 | 0 | 1,300 | -0.1 | |
08/03/2024 |
101.95
|
42,480 | 104.62 | 104.62 | 101.95 | 1,300 | 0 | 0.1 | |
07/03/2024 |
102.94
|
108,338 | 101.95 | 103.93 | 98.98 | 1,000 | 0 | 0.1 | |
06/03/2024 |
98.98
|
64,520 | 100.56 | 101.95 | 98.58 | 100 | 1,000 | -0.1 | |
05/03/2024 |
101.55
|
43,960 | 103.93 | 104.92 | 100.96 | 0 | 0 | 0 | |
04/03/2024 |
101.16
|
74,322 | 100.86 | 103.93 | 99.87 | 300 | 24 | 0.0 | |
01/03/2024 |
100.27
|
55,667 | 99.47 | 101.95 | 98.98 | 100 | 16 | 0.0 | |
29/02/2024 |
99.47
|
52,403 | 100.17 | 101.95 | 98.98 | 800 | 0 | 0.1 | |
28/02/2024 |
100.07
|
95,710 | 97.49 | 102.44 | 97.49 | 600 | 0 | 0.1 | |
27/02/2024 |
96.80
|
38,108 | 95.52 | 97.20 | 95.22 | 500 | 0 | 0.0 | |
26/02/2024 |
95.02
|
74,996 | 92.25 | 96.01 | 92.05 | 0 | 500 | -0.0 | |
23/02/2024 |
91.85
|
70,777 | 91.75 | 92.94 | 91.75 | 100 | 0 | 0.0 | |
22/02/2024 |
91.75
|
21,295 | 91.95 | 92.05 | 91.06 | 0 | 0 | 0 | |
21/02/2024 |
91.95
|
31,889 | 91.16 | 92.55 | 90.27 | 0 | 0 | 0 | |
20/02/2024 |
90.47
|
34,122 | 90.27 | 90.57 | 89.77 | 0 | 0 | 0 | |
19/02/2024 |
90.27
|
27,316 | 89.87 | 90.96 | 89.87 | 0 | 0 | 0 | |
16/02/2024 |
89.87
|
8,833 | 89.38 | 89.87 | 89.28 | 0 | 0 | 0 | |
15/02/2024 |
89.48
|
8,325 | 89.08 | 89.97 | 89.08 | 1,000 | 0 | 0.1 | |
07/02/2024 |
89.08
|
14,250 | 89.08 | 89.18 | 89.08 | 0 | 0 | 0 | |
06/02/2024 |
89.08
|
21,180 | 87.20 | 89.18 | 87.00 | 0 | 0 | 0 | |
05/02/2024 |
87.10
|
38,422 | 87.50 | 87.50 | 87.10 | 0 | 100 | -0.0 | |
02/02/2024 |
87.50
|
13,675 | 87.50 | 87.60 | 87.40 | 0 | 0 | 0 | |
01/02/2024 |
87.50
|
7,364 | 87.70 | 87.70 | 87.10 | 0 | 0 | 0 | |
31/01/2024 |
87.70
|
16,517 | 87.60 | 87.89 | 87.00 | 0 | 0 | 0 | |
30/01/2024 |
87.89
|
3,200 | 87.20 | 87.89 | 87.10 | 0 | 0 | 0 | |
29/01/2024 |
87.99
|
12,318 | 87.00 | 88.09 | 87.00 | 0 | 0 | 0 | |
26/01/2024 |
87.10
|
16,843 | 86.81 | 89.08 | 86.31 | 2,000 | 2,000 | 0 | |
25/01/2024 |
86.81
|
24,612 | 87.20 | 87.20 | 86.41 | 2,800 | 2,000 | 0.1 | |
24/01/2024 |
87.00
|
54,738 | 87.60 | 87.99 | 86.41 | 7,400 | 300 | 0.6 | |
23/01/2024 |
87.99
|
55,308 | 89.68 | 89.77 | 87.89 | 0 | 0 | 0 | |
22/01/2024 |
89.68
|
12,411 | 90.07 | 90.07 | 89.58 | 300 | 0 | 0.0 | |
19/01/2024 |
89.77
|
22,260 | 89.87 | 90.57 | 89.58 | 0 | 0 | 0 | |
18/01/2024 |
89.38
|
16,344 | 90.07 | 90.07 | 89.38 | 0 | 0 | 0 | |
17/01/2024 |
90.07
|
30,200 | 90.07 | 90.07 | 89.68 | 0 | 0 | 0 | |
16/01/2024 |
89.87
|
10,000 | 89.58 | 90.27 | 89.58 | 0 | 400 | -0.0 | |
15/01/2024 |
90.07
|
17,655 | 90.27 | 90.57 | 90.07 | 0 | 0 | 0 | |
12/01/2024 |
90.07
|
14,275 | 90.67 | 90.67 | 90.07 | 0 | 0 | 0 | |
11/01/2024 |
90.57
|
25,378 | 90.27 | 90.76 | 89.97 | 0 | 0 | 0 | |
10/01/2024 |
90.27
|
10,944 | 90.96 | 91.06 | 90.27 | 2,000 | 0 | 0.2 | |
09/01/2024 |
90.86
|
31,783 | 91.06 | 91.06 | 89.58 | 0 | 0 | 0 | |
08/01/2024 |
91.06
|
13,080 | 91.66 | 91.66 | 91.06 | 0 | 0 | 0 | |
05/01/2024 |
91.75
|
10,029 | 92.05 | 92.05 | 91.16 | 0 | 0 | 0 | |
04/01/2024 |
92.05
|
35,788 | 91.85 | 93.04 | 91.26 | 0 | 0 | 0 | |
03/01/2024 |
90.37
|
15,547 | 91.06 | 91.06 | 90.07 | 0 | 0 | 0 | |
02/01/2024 |
90.57
|
26,100 | 91.95 | 92.05 | 90.47 | 600 | 0 | 0.1 | |
29/12/2023 |
91.85
|
7,230 | 92.35 | 92.35 | 91.66 | 0 | 0 | 0 | |
28/12/2023 |
92.05
|
23,211 | 92.05 | 92.25 | 91.75 | 0 | 0 | 0 | |
27/12/2023 |
91.95
|
20,923 | 91.26 | 91.95 | 91.06 | 100 | 0 | 0.0 | |
26/12/2023 |
91.26
|
56,800 | 89.77 | 91.56 | 89.38 | 0 | 0 | 0 | |
25/12/2023 |
89.68
|
28,319 | 88.49 | 90.07 | 88.29 | 0 | 0 | 0 | |
22/12/2023 |
88.39
|
30,545 | 89.08 | 89.18 | 87.60 | 0 | 0 | 0 | |
21/12/2023 |
89.08
|
34,629 | 90.37 | 90.37 | 88.98 | 0 | 0 | 0 | |
20/12/2023 |
90.07
|
27,518 | 90.27 | 91.06 | 90.07 | 0 | 100 | -0.0 | |
19/12/2023: Cổ tức tiền mặt tỉ lệ: 90% | |||||||||
19/12/2023 |
90.27
|
56,356 | 93.44 | 93.73 | 89.28 | 0 | 0 | 0 | |
18/12/2023 |
93.63
|
83,873 | 93.82 | 94.00 | 92.19 | 600 | 2,700 | -0.2 | |
15/12/2023 |
92.91
|
42,816 | 93.82 | 94.00 | 92.73 | 0 | 500 | -0.1 | |
14/12/2023 |
93.82
|
53,612 | 93.09 | 94.45 | 93.09 | 0 | 0 | 0 | |
13/12/2023 |
92.46
|
47,348 | 92.19 | 92.64 | 92.19 | 100 | 0 | 0.0 | |
12/12/2023 |
92.19
|
46,317 | 92.19 | 92.28 | 91.65 | 500 | 0 | 0.1 | |
11/12/2023 |
92.01
|
19,768 | 90.83 | 92.01 | 90.83 | 300 | 0 | 0.0 | |
08/12/2023 |
90.83
|
51,658 | 91.28 | 92.46 | 90.83 | 640 | 0 | 0.1 | |
07/12/2023 |
92.10
|
42,545 | 92.64 | 92.64 | 90.38 | 200 | 100 | 0.0 | |
06/12/2023 |
92.73
|
54,100 | 91.92 | 93.54 | 91.92 | 500 | 0 | 0.1 | |
05/12/2023 |
92.10
|
39,709 | 103.03 | 103.03 | 91.28 | 1,800 | 0 | 0.2 | |
04/12/2023 |
91.19
|
61,303 | 89.93 | 91.19 | 89.93 | 4,500 | 200 | 0.4 | |
01/12/2023 |
89.93
|
15,037 | 89.93 | 89.93 | 89.30 | 2,600 | 0 | 0.3 | |
30/11/2023 |
89.12
|
20,735 | 90.29 | 90.29 | 89.12 | 0 | 0 | 0 | |
29/11/2023 |
89.48
|
16,882 | 88.30 | 89.48 | 88.30 | 200 | 300 | -0.0 | |
28/11/2023 |
88.21
|
7,320 | 87.85 | 88.48 | 87.49 | 300 | 0 | 0.0 |