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) |
|
19/09/2022 |
88.48
|
36,027 | 89.78 | 89.78 | 88.48 | 0 | 0 | 0 | |
16/09/2022 |
90.14
|
15,400 | 90.72 | 90.72 | 89.85 | 0 | 0 | 0 | |
15/09/2022 |
90.87
|
26,033 | 90.94 | 90.94 | 90.29 | 0 | 0 | 0 | |
14/09/2022 |
90.80
|
19,300 | 89.78 | 90.80 | 89.78 | 0 | 0 | 0 | |
13/09/2022 |
91.23
|
28,801 | 91.52 | 91.95 | 89.78 | 0 | 400 | -0.1 | |
12/09/2022 |
91.74
|
19,027 | 94.71 | 94.71 | 91.23 | 0 | 0 | 0 | |
09/09/2022 |
90.51
|
31,700 | 90.51 | 90.51 | 89.06 | 0 | 0 | 0 | |
08/09/2022 |
90.22
|
24,900 | 90.94 | 91.16 | 89.20 | 0 | 0 | 0 | |
07/09/2022 |
89.56
|
58,100 | 92.89 | 92.89 | 88.48 | 0 | 0 | 0 | |
06/09/2022 |
92.97
|
47,700 | 93.04 | 93.18 | 92.32 | 0 | 0 | 0 | |
05/09/2022 |
93.04
|
20,800 | 92.17 | 93.33 | 91.23 | 0 | 0 | 0 | |
31/08/2022 |
92.68
|
9,300 | 93.11 | 93.11 | 91.23 | 0 | 0 | 0 | |
30/08/2022 |
92.68
|
28,406 | 91.59 | 95.21 | 91.59 | 200 | 0 | 0.0 | |
29/08/2022 |
91.88
|
47,800 | 91.95 | 93.98 | 90.51 | 0 | 0 | 0 | |
26/08/2022 |
92.68
|
51,200 | 96.08 | 96.08 | 92.68 | 0 | 0 | 0 | |
25/08/2022 |
94.85
|
69,400 | 93.11 | 96.30 | 92.03 | 200 | 0 | 0.0 | |
24/08/2022 |
91.95
|
37,900 | 91.08 | 92.61 | 89.85 | 0 | 0 | 0 | |
23/08/2022 |
90.51
|
66,300 | 90.51 | 90.51 | 88.48 | 0 | 1,000 | -0.1 | |
22/08/2022 |
92.32
|
32,500 | 94.99 | 94.99 | 92.03 | 0 | 0 | 0 | |
19/08/2022 |
94.20
|
26,500 | 96.37 | 96.44 | 94.13 | 0 | 0 | 0 | |
18/08/2022 |
94.99
|
53,200 | 96.15 | 96.15 | 94.85 | 0 | 0 | 0 | |
17/08/2022 |
93.55
|
96,700 | 96.73 | 96.80 | 93.47 | 0 | 0 | 0 | |
16/08/2022 |
96.30
|
19,400 | 96.30 | 97.67 | 96.01 | 0 | 0 | 0 | |
15/08/2022 |
96.66
|
25,300 | 96.15 | 97.17 | 96.15 | 0 | 0 | 0 | |
12/08/2022 |
96.30
|
105,900 | 98.25 | 98.25 | 96.08 | 0 | 0 | 0 | |
11/08/2022 |
97.82
|
48,100 | 98.98 | 99.56 | 97.75 | 0 | 0 | 0 | |
10/08/2022 |
98.83
|
35,300 | 99.70 | 100.28 | 98.11 | 0 | 0 | 0 | |
09/08/2022 |
99.92
|
52,600 | 98.47 | 102.67 | 98.40 | 0 | 0 | 0 | |
08/08/2022 |
98.61
|
107,123 | 100.28 | 100.28 | 97.75 | 0 | 0 | 0 | |
05/08/2022 |
99.92
|
47,700 | 102.45 | 102.45 | 99.19 | 0 | 0 | 0 | |
04/08/2022: Cổ tức tiền mặt tỉ lệ: 100% | |||||||||
04/08/2022 |
101.37
|
55,900 | 106.43 | 108.53 | 101.00 | 3,300 | 0 | 0.5 | |
03/08/2022 |
99.92
|
126,700 | 101.94 | 101.94 | 99.45 | 1,000 | 0 | 0.1 | |
02/08/2022 |
101.47
|
34,600 | 101.40 | 102.75 | 99.92 | 0 | 0 | 0 | |
01/08/2022 |
101.54
|
183,400 | 102.69 | 102.69 | 94.52 | 1,900 | 1,000 | 0.1 | |
29/07/2022 |
103.16
|
162,200 | 109.17 | 109.17 | 98.70 | 100 | 0 | 0.0 | |
28/07/2022 |
109.37
|
75,800 | 111.26 | 112.07 | 106.67 | 2,100 | 0 | 0.3 | |
27/07/2022 |
110.72
|
46,100 | 110.72 | 113.22 | 104.64 | 1,000 | 0 | 0.2 | |
26/07/2022 |
111.40
|
174,601 | 106.60 | 114.77 | 106.60 | 0 | 0 | 0 | |
25/07/2022 |
106.53
|
38,700 | 108.02 | 108.02 | 103.43 | 0 | 0 | 0 | |
22/07/2022 |
105.93
|
72,600 | 105.99 | 108.02 | 105.52 | 0 | 0 | 0 | |
21/07/2022 |
105.93
|
20,800 | 107.95 | 107.95 | 104.71 | 0 | 0 | 0 | |
20/07/2022 |
106.67
|
86,440 | 105.99 | 108.02 | 104.31 | 0 | 0 | 0 | |
19/07/2022 |
103.56
|
33,000 | 98.37 | 103.97 | 98.37 | 0 | 0 | 0 | |
18/07/2022 |
100.53
|
23,804 | 101.94 | 101.94 | 99.24 | 0 | 0 | 0 | |
15/07/2022 |
101.27
|
73,904 | 104.64 | 106.60 | 100.93 | 0 | 0 | 0 | |
14/07/2022 |
103.97
|
26,500 | 102.82 | 103.97 | 102.62 | 0 | 0 | 0 | |
13/07/2022 |
103.97
|
33,100 | 104.04 | 105.32 | 102.62 | 0 | 0 | 0 | |
12/07/2022 |
106.60
|
27,703 | 102.62 | 106.67 | 101.40 | 0 | 0 | 0 | |
11/07/2022 |
103.90
|
22,628 | 107.01 | 107.07 | 101.27 | 0 | 0 | 0 | |
08/07/2022 |
106.67
|
49,200 | 102.28 | 111.40 | 102.28 | 0 | 0 | 0 | |
07/07/2022 |
104.64
|
111,161 | 97.89 | 108.02 | 92.49 | 0 | 0 | 0 | |
06/07/2022 |
97.89
|
85,200 | 105.99 | 105.99 | 97.56 | 0 | 0 | 0 | |
05/07/2022 |
109.37
|
95,110 | 119.50 | 120.85 | 108.69 | 0 | 0 | 0 | |
04/07/2022 |
121.52
|
58,783 | 122.20 | 126.92 | 121.52 | 0 | 0 | 0 | |
01/07/2022 |
126.05
|
54,502 | 129.62 | 129.62 | 122.20 | 0 | 0 | 0 | |
30/06/2022 |
131.92
|
35,215 | 128.27 | 134.96 | 128.27 | 0 | 0 | 0 | |
29/06/2022 |
130.97
|
81,000 | 132.26 | 134.28 | 121.52 | 0 | 0 | 0 | |
28/06/2022 |
132.26
|
112,300 | 141.17 | 141.78 | 131.11 | 0 | 0 | 0 | |
27/06/2022 |
143.13
|
92,700 | 149.88 | 149.88 | 141.78 | 0 | 0 | 0 | |
24/06/2022 |
148.53
|
58,500 | 155.95 | 156.02 | 148.53 | 0 | 0 | 0 | |
23/06/2022 |
155.95
|
105,800 | 152.17 | 159.06 | 152.11 | 0 | 0 | 0 | |
22/06/2022 |
149.88
|
201,900 | 172.43 | 172.43 | 147.85 | 0 | 0 | 0 | |
21/06/2022 |
149.94
|
169,700 | 149.94 | 149.94 | 149.94 | 0 | 0 | 0 | |
20/06/2022 |
130.43
|
1,200 | 130.43 | 130.43 | 130.43 | 0 | 0 | 0 | |
17/06/2022 |
113.42
|
800 | 113.42 | 113.42 | 113.42 | 0 | 0 | 0 | |
31/03/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
30/03/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
29/03/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
28/03/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
25/03/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
24/03/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
23/03/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
22/03/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
21/03/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
18/03/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
17/03/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
16/03/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
15/03/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
14/03/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
11/03/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
10/03/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
09/03/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
08/03/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
07/03/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
04/03/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
03/03/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
02/03/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
01/03/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
28/02/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
25/02/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
24/02/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
23/02/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
22/02/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
21/02/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
18/02/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
17/02/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
16/02/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
15/02/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
14/02/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
11/02/2022 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |