Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-9.60 | -8.86% | 28,595,400 | 4,393 | -14.1 |
98.80
109.30
98.80
|
2 tháng
(2024-07-22) |
4.60 | 4.88% | 56,196,800 | -559 | -17.4 |
93.80
109.30
98.80
|
3 tháng
(2024-06-24) |
1.50 | 1.54% | 79,006,600 | -7,307 | -18.0 |
93.80
109.30
98.80
|
6 tháng
(2024-03-25) |
2.80 | 2.92% | 166,669,200 | -178,341 | -132.8 |
91.50
109.30
98.80
|
12 tháng
(2023-09-26) |
21.59 | 27.96% | 287,775,400 | -262,256 | -139.7 |
71.57
109.30
98.80
|
24 tháng
(2022-10-03) |
26.98 | 37.58% | 417,869,200 | -1,348,889 | -170.8 |
68.38
109.30
98.80
|
36 tháng
(2021-10-06) |
29.26 | 42.09% | 617,921,700 | 1,793,055 | 223.5 |
64.64
109.30
98.80
|
60 tháng
(2019-10-17) |
42.41 | 75.22% | 954,710,310 | 1,576,132 | 208.7 |
31.98
109.30
98.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
81.48
|
337,300 | 80.76 | 81.48 | 80.76 | 154,207 | 157,000 | -0.3 | |
19/09/2022 |
80.76
|
509,600 | 81.62 | 81.98 | 80.76 | 0 | 79,300 | -8.9 | |
16/09/2022 |
81.62
|
2,077,800 | 80.68 | 83.57 | 80.68 | 1,781,443 | 9,000 | 200.6 | |
15/09/2022 |
80.68
|
295,000 | 80.54 | 81.26 | 80.54 | 27,144 | 27,007 | 0 | |
14/09/2022 |
80.54
|
460,100 | 81.48 | 81.48 | 80.40 | 47,400 | 47,400 | 4.5 | |
13/09/2022 |
81.48
|
386,500 | 80.90 | 82.05 | 80.90 | 216,100 | 176,149 | 4.5 | |
12/09/2022 |
80.90
|
362,100 | 80.61 | 82.13 | 80.68 | 0 | 144 | 0 | |
09/09/2022 |
80.61
|
207,000 | 81.12 | 81.41 | 80.40 | 100,000 | 100,000 | 0 | |
08/09/2022 |
81.12
|
547,700 | 80.04 | 81.12 | 79.67 | 73,300 | 93,300 | -2.3 | |
07/09/2022 |
80.04
|
1,004,600 | 82.20 | 82.27 | 80.04 | 200,000 | 200,000 | 0 | |
06/09/2022 |
82.20
|
317,900 | 82.41 | 82.78 | 82.13 | 0 | 0 | -2.3 | |
05/09/2022 |
82.41
|
376,000 | 82.78 | 82.78 | 82.05 | 0 | 20,000 | -2.3 | |
31/08/2022 |
82.78
|
630,300 | 82.49 | 82.78 | 81.77 | 45,300 | 45,000 | 0.0 | |
30/08/2022 |
82.49
|
723,200 | 84.00 | 84.36 | 82.20 | 0 | 0 | -0.0 | |
29/08/2022 |
84.00
|
1,035,900 | 84.94 | 84.94 | 81.48 | 0 | 0 | -0.0 | |
26/08/2022 |
84.94
|
875,700 | 84.07 | 86.16 | 83.93 | 0 | 300 | -0.0 | |
25/08/2022 |
84.07
|
421,600 | 84.51 | 84.87 | 83.71 | 23,400 | 23,400 | 0 | |
24/08/2022 |
84.51
|
1,244,000 | 82.56 | 85.08 | 82.34 | 82,500 | 82,500 | 0 | |
23/08/2022 |
82.56
|
259,600 | 82.78 | 82.78 | 81.84 | 0 | 0 | 1.4 | |
22/08/2022 |
82.78
|
409,400 | 82.20 | 83.21 | 81.55 | 0 | 0 | 1.4 | |
19/08/2022 |
82.20
|
546,900 | 82.49 | 82.49 | 81.33 | 0 | 0 | 1.4 | |
18/08/2022 |
82.49
|
426,600 | 82.85 | 82.85 | 81.48 | 12,600 | 0 | 1.4 | |
17/08/2022 |
82.85
|
310,500 | 82.92 | 83.21 | 82.49 | 81,700 | 81,700 | 0 | |
16/08/2022 |
82.92
|
274,600 | 82.70 | 83.14 | 82.56 | 43,500 | 43,500 | 0 | |
15/08/2022 |
82.70
|
683,000 | 81.77 | 83.28 | 81.26 | 23,000 | 35,600 | -1.4 | |
12/08/2022 |
81.77
|
494,800 | 82.27 | 82.78 | 81.12 | 75,000 | 75,000 | 0 | |
11/08/2022 |
82.27
|
726,200 | 84.00 | 84.36 | 82.27 | 21,000 | 20,000 | 0.1 | |
10/08/2022 |
84.00
|
437,500 | 84.15 | 84.15 | 83.28 | 73,400 | 73,400 | 0 | |
09/08/2022 |
84.15
|
512,500 | 84.15 | 84.72 | 83.50 | 0 | 0 | 0.6 | |
08/08/2022 |
84.15
|
1,235,900 | 82.85 | 85.01 | 82.85 | 26,300 | 21,000 | 0.6 | |
05/08/2022 |
82.85
|
449,400 | 83.64 | 83.64 | 82.85 | 118,900 | 40,000 | 9.1 | |
04/08/2022 |
83.64
|
469,700 | 83.64 | 83.86 | 82.63 | 80,400 | 80,000 | 0.0 | |
03/08/2022 |
83.64
|
659,800 | 84.00 | 84.00 | 82.56 | 40,000 | 46,300 | -0.7 | |
02/08/2022 |
84.00
|
424,500 | 84.36 | 84.36 | 82.49 | 77,900 | 156,800 | -9.2 | |
01/08/2022 |
84.36
|
511,200 | 82.20 | 84.72 | 81.84 | 0 | 400 | -0.0 | |
29/07/2022 |
82.20
|
1,159,100 | 81.48 | 82.20 | 81.19 | 900 | 0 | 0.1 | |
28/07/2022 |
81.48
|
709,000 | 80.90 | 82.63 | 80.04 | 0 | 0 | 0.0 | |
27/07/2022 |
80.90
|
285,000 | 80.76 | 80.90 | 79.96 | 0 | 0 | 0.0 | |
26/07/2022 |
80.76
|
317,300 | 81.62 | 81.62 | 80.76 | 60,000 | 59,900 | 0.0 | |
25/07/2022 |
81.62
|
205,600 | 82.56 | 82.56 | 81.33 | 0 | 3,000 | -0.3 | |
22/07/2022 |
82.56
|
342,000 | 82.20 | 83.50 | 82.20 | 590,000 | 573,600 | 8.7 | |
21/07/2022 |
82.20
|
646,600 | 81.91 | 82.70 | 80.76 | 602,400 | 513,900 | 10.1 | |
20/07/2022 |
81.91
|
896,900 | 79.67 | 82.41 | 80.18 | 138,500 | 0 | 15.7 | |
19/07/2022 |
79.67
|
511,500 | 81.84 | 81.84 | 79.67 | 141,000 | 146,600 | -0.6 | |
18/07/2022 |
81.84
|
478,500 | 81.84 | 82.92 | 81.48 | 269,500 | 175,900 | 10.6 | |
15/07/2022 |
81.84
|
682,900 | 83.28 | 83.78 | 80.76 | 122,400 | 204,300 | -9.3 | |
14/07/2022 |
83.28
|
363,000 | 82.92 | 83.28 | 81.33 | 107,500 | 170,000 | -7.2 | |
13/07/2022 |
82.92
|
489,400 | 84.22 | 84.22 | 82.20 | 69,300 | 183,100 | -13.1 | |
12/07/2022 |
84.22
|
369,700 | 83.28 | 84.29 | 80.90 | 240,100 | 256,600 | -1.9 | |
11/07/2022 |
83.28
|
527,500 | 83.64 | 84.51 | 80.76 | 362,400 | 155,900 | 23.9 | |
08/07/2022 |
83.64
|
459,200 | 83.64 | 84.43 | 82.85 | 100,000 | 100,000 | 23.9 | |
07/07/2022 |
83.64
|
615,800 | 80.76 | 83.64 | 79.31 | 276,800 | 288,300 | -1.3 | |
06/07/2022 |
80.76
|
1,023,000 | 85.52 | 85.52 | 80.76 | 456,700 | 640,100 | -20.5 | |
05/07/2022 |
85.52
|
1,575,700 | 89.26 | 89.26 | 83.06 | 100,600 | 97,400 | 0.4 | |
04/07/2022 |
89.26
|
804,400 | 92.44 | 93.59 | 88.69 | 1,071,600 | 988,400 | 10.9 | |
01/07/2022 |
92.44
|
950,400 | 92.65 | 92.65 | 88.33 | 86,700 | 75,000 | 1.5 | |
30/06/2022 |
92.65
|
700,800 | 93.37 | 93.73 | 91.50 | 23,100 | 100,600 | -10.0 | |
29/06/2022 |
93.37
|
929,400 | 93.37 | 93.59 | 90.13 | 1,139,800 | 1,240,600 | -13.0 | |
28/06/2022 |
93.37
|
558,500 | 93.37 | 93.59 | 92.29 | 23,600 | 16,700 | 0.9 | |
27/06/2022 |
93.37
|
2,022,300 | 87.97 | 93.37 | 88.18 | 382,000 | 405,100 | -2.9 | |
24/06/2022 |
87.97
|
703,900 | 86.89 | 89.41 | 86.02 | 215,000 | 226,000 | -1.3 | |
23/06/2022: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
23/06/2022 |
86.89
|
545,300 | 83.21 | 86.89 | 82.70 | 590,000 | 573,600 | 2.0 | |
22/06/2022 |
83.21
|
685,900 | 85.93 | 86.44 | 81.77 | 42,400 | 42,000 | 0.0 | |
21/06/2022 |
85.93
|
1,050,100 | 84.64 | 88.16 | 83.93 | 63,000 | 63,000 | 0 | |
20/06/2022 |
84.64
|
581,600 | 87.51 | 87.51 | 84.28 | 600 | 40,000 | -4.7 | |
17/06/2022 |
87.51
|
1,331,000 | 87.37 | 87.51 | 82.56 | 249,600 | 500 | 30.4 | |
16/06/2022 |
87.37
|
909,800 | 84.64 | 87.66 | 84.36 | 191,100 | 191,100 | 0 | |
15/06/2022 |
84.64
|
1,330,200 | 83.21 | 84.64 | 79.76 | 26,800 | 23,200 | 0.4 | |
14/06/2022 |
83.21
|
978,400 | 80.55 | 83.21 | 79.98 | 240,800 | 490,400 | -29.0 | |
13/06/2022 |
80.55
|
2,311,000 | 86.58 | 86.58 | 80.55 | 175,900 | 44,000 | 14.8 | |
10/06/2022 |
86.58
|
1,100,700 | 92.17 | 92.17 | 86.58 | 338,200 | 224,000 | 13.8 | |
09/06/2022 |
92.17
|
759,700 | 91.82 | 93.90 | 89.88 | 315,000 | 800 | 40.4 | |
08/06/2022 |
91.82
|
1,566,800 | 91.82 | 94.04 | 90.95 | 506,400 | 200,300 | 39.2 | |
07/06/2022 |
91.82
|
1,657,300 | 89.66 | 93.25 | 87.08 | 600,600 | 154,200 | 57.1 | |
06/06/2022 |
89.66
|
1,650,600 | 88.37 | 91.96 | 88.23 | 881,400 | 767,800 | 14.2 | |
03/06/2022 |
88.37
|
1,354,700 | 88.37 | 89.23 | 86.94 | 388,300 | 438,000 | -6.1 | |
02/06/2022 |
88.37
|
2,708,900 | 84.14 | 89.59 | 85.36 | 1,033,200 | 1,107,500 | -9.2 | |
01/06/2022 |
84.14
|
1,156,800 | 82.42 | 84.57 | 81.92 | 5,000 | 242,900 | -27.9 | |
31/05/2022 |
82.42
|
1,533,900 | 86.44 | 86.44 | 81.77 | 20,900 | 594,000 | -65.8 | |
30/05/2022 |
86.44
|
1,216,100 | 87.73 | 87.94 | 85.57 | 510,800 | 1,001,300 | -59.1 | |
27/05/2022 |
87.73
|
2,557,300 | 81.99 | 87.73 | 81.92 | 0 | 5,000 | -0.6 | |
26/05/2022 |
81.99
|
482,400 | 82.78 | 83.21 | 81.92 | 8,000 | 900 | 0.8 | |
25/05/2022 |
82.78
|
1,708,800 | 77.40 | 82.78 | 75.32 | 0 | 0 | 1.2 | |
24/05/2022 |
77.40
|
599,200 | 74.96 | 77.40 | 74.60 | 11,000 | 0 | 1.2 | |
23/05/2022 |
74.96
|
412,900 | 76.03 | 76.82 | 73.52 | 28,600 | 28,000 | 0.1 | |
20/05/2022 |
76.03
|
483,600 | 73.24 | 76.03 | 73.95 | 32,900 | 22,700 | 1.1 | |
19/05/2022 |
73.24
|
407,700 | 73.24 | 75.32 | 72.16 | 418,600 | 420,600 | -0.2 | |
18/05/2022 |
73.24
|
578,800 | 73.95 | 75.10 | 72.02 | 20,100 | 8,600 | 1.2 | |
17/05/2022 |
73.95
|
434,400 | 70.30 | 74.74 | 69.44 | 0 | 10,100 | -1.0 | |
16/05/2022 |
70.30
|
317,700 | 69.94 | 72.81 | 69.87 | 117,600 | 126,600 | -0.9 | |
13/05/2022 |
69.94
|
853,600 | 72.52 | 75.32 | 69.36 | 660,000 | 680,100 | -2.0 | |
12/05/2022 |
72.52
|
777,800 | 76.75 | 76.90 | 72.52 | 0 | 0 | 0 | |
11/05/2022 |
76.75
|
700,200 | 73.88 | 76.75 | 72.45 | 0 | 0 | 0 | |
10/05/2022 |
73.88
|
633,700 | 71.09 | 74.17 | 67.07 | 625,400 | 624,000 | 0.1 | |
09/05/2022 |
71.09
|
1,122,600 | 76.39 | 76.39 | 71.09 | 7,100 | 0 | 0.7 | |
06/05/2022 |
76.39
|
663,200 | 78.90 | 78.90 | 76.03 | 2,800 | 0 | 0.3 | |
05/05/2022 |
78.90
|
509,900 | 77.68 | 79.62 | 76.39 | 33,400 | 1,800 | 3.5 | |
04/05/2022 |
77.68
|
474,200 | 77.47 | 78.90 | 76.39 | 124,900 | 132,000 | -0.8 | |
29/04/2022 |
77.47
|
460,000 | 76.18 | 78.55 | 76.39 | 1,900 | 2,800 | -0.1 | |
28/04/2022 |
76.18
|
466,900 | 76.75 | 78.55 | 76.18 | 18,900 | 33,400 | -1.6 |