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) |
1.80 | 1.60% | 34,455,500 | -624,980 | -72.8 |
109.60
115.30
115.30
|
2 tháng
(2024-07-22) |
0.60 | 0.53% | 89,252,200 | -3,298,121 | -377.5 |
101.20
115.30
115.30
|
3 tháng
(2024-06-24) |
-10 | -8.03% | 144,831,800 | -2,833,515 | -317.3 |
101.20
128
115.30
|
6 tháng
(2024-03-25) |
-5.40 | -4.50% | 332,992,000 | -6,973,319 | -864.9 |
101.20
131.80
115.30
|
12 tháng
(2023-09-26) |
26.99 | 30.81% | 678,741,400 | 4,538,918 | 249.8 |
76.47
131.80
115.30
|
24 tháng
(2022-10-03) |
47.60 | 71.04% | 1,442,469,300 | 8,332,454 | 759.9 |
45.76
131.80
115.30
|
36 tháng
(2021-10-06) |
52.44 | 84.35% | 1,920,200,500 | 17,500,334 | 3,129.6 |
45.76
131.80
115.30
|
60 tháng
(2019-10-17) |
107.04 | 1,415.76% | 2,249,717,293 | 26,994,047 | 3,803.5 |
5.83
131.80
115.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
94.98
|
1,720,300 | 93.30 | 95.39 | 88.87 | 460,000 | 294,200 | 37.9 | |
26/04/2022 |
93.30
|
2,139,100 | 92.63 | 93.72 | 86.19 | 379,400 | 27,600 | 74.5 | |
25/04/2022 |
92.63
|
2,001,500 | 99.58 | 100.54 | 92.63 | 309,200 | 64,000 | 55.5 | |
22/04/2022 |
99.58
|
4,671,400 | 103.34 | 104.60 | 96.15 | 802,000 | 381,300 | 95.6 | |
21/04/2022 |
103.34
|
1,408,900 | 101.67 | 105.35 | 98.32 | 260,200 | 218,600 | 10.4 | |
20/04/2022 |
101.67
|
2,448,200 | 106.61 | 107.11 | 100.41 | 305,200 | 775,600 | -117.2 | |
19/04/2022 |
106.61
|
2,350,900 | 102.51 | 109.66 | 102.92 | 112,500 | 637,000 | -137.3 | |
18/04/2022 |
102.51
|
1,398,500 | 103.76 | 105.02 | 100.83 | 104,300 | 42,600 | 15.5 | |
15/04/2022 |
103.76
|
1,260,400 | 103.43 | 105.64 | 101.75 | 206,600 | 41,800 | 41.4 | |
14/04/2022 |
103.43
|
2,400,900 | 96.69 | 103.43 | 98.53 | 381,900 | 1,900 | 93.7 | |
13/04/2022 |
96.69
|
2,285,800 | 90.37 | 96.69 | 91.21 | 93,800 | 319,600 | -51.3 | |
12/04/2022 |
90.37
|
1,112,200 | 90.37 | 93.18 | 89.33 | 186,600 | 54,000 | 29.0 | |
08/04/2022 |
90.37
|
1,297,600 | 93.30 | 93.93 | 90.00 | 134,800 | 193,700 | -12.5 | |
07/04/2022 |
93.30
|
1,410,000 | 90.71 | 94.35 | 90.37 | 32,400 | 33,100 | -0.1 | |
06/04/2022 |
90.71
|
1,340,400 | 89.95 | 92.38 | 88.28 | 109,200 | 68,900 | 8.8 | |
05/04/2022 |
89.95
|
1,770,700 | 92.46 | 93.72 | 89.45 | 58,400 | 106,900 | -10.7 | |
04/04/2022 |
92.46
|
1,907,500 | 95.39 | 95.39 | 92.05 | 504,200 | 266,100 | 53.4 | |
01/04/2022 |
95.39
|
1,744,400 | 95.39 | 96.15 | 93.30 | 881,000 | 97,500 | 178.1 | |
31/03/2022 |
95.39
|
1,743,900 | 97.07 | 98.53 | 95.39 | 880,500 | 93,000 | 182.0 | |
30/03/2022 |
97.07
|
3,207,600 | 95.60 | 97.49 | 91.84 | 1,344,300 | 536,600 | 179.9 | |
29/03/2022 |
95.60
|
2,885,500 | 98.28 | 100.00 | 92.46 | 1,257,600 | 413,500 | 191.6 | |
28/03/2022 |
98.28
|
2,171,400 | 94.14 | 98.32 | 93.34 | 531,200 | 406,400 | 29.0 | |
25/03/2022 |
94.14
|
2,561,600 | 93.09 | 94.14 | 91.29 | 771,300 | 479,900 | 64.0 | |
24/03/2022 |
93.09
|
3,439,900 | 95.02 | 96.65 | 92.05 | 2,036,800 | 445,600 | 358.6 | |
23/03/2022 |
95.02
|
3,169,000 | 89.28 | 95.02 | 90.71 | 1,577,500 | 183,400 | 310.0 | |
22/03/2022 |
89.28
|
3,093,400 | 83.47 | 89.28 | 83.59 | 1,172,600 | 7,400 | 245.5 | |
21/03/2022 |
83.47
|
3,422,100 | 79.12 | 83.68 | 79.29 | 144,100 | 27,400 | 22.8 | |
18/03/2022 |
79.12
|
1,848,700 | 77.65 | 79.70 | 77.70 | 45,700 | 73,600 | -5.3 | |
17/03/2022 |
77.65
|
1,599,500 | 79.08 | 79.91 | 76.11 | 98,000 | 19,200 | 14.7 | |
16/03/2022 |
79.08
|
1,673,100 | 74.77 | 79.91 | 74.77 | 99,800 | 17,000 | 15.5 | |
15/03/2022 |
74.77
|
2,176,000 | 75.31 | 76.57 | 72.17 | 104,800 | 1,800 | 18.3 | |
14/03/2022 |
75.31
|
2,379,900 | 78.70 | 80.33 | 75.31 | 9,400 | 54,700 | -8.4 | |
11/03/2022 |
78.70
|
2,314,200 | 78.24 | 80.75 | 77.78 | 284,300 | 300 | 53.7 | |
10/03/2022 |
78.24
|
1,437,000 | 79.08 | 81.13 | 77.40 | 22,200 | 16,000 | 1.2 | |
09/03/2022 |
79.08
|
2,996,100 | 76.15 | 79.29 | 75.94 | 136,200 | 360,400 | -41.7 | |
08/03/2022 |
76.15
|
3,052,400 | 79.45 | 80.96 | 75.73 | 231,100 | 205,000 | 4.6 | |
07/03/2022 |
79.45
|
4,069,300 | 74.31 | 79.49 | 75.56 | 253,300 | 6,900 | 46.3 | |
04/03/2022 |
74.31
|
3,403,000 | 74.31 | 76.57 | 74.06 | 343,700 | 7,400 | 60.7 | |
03/03/2022 |
74.31
|
5,507,000 | 69.45 | 74.31 | 69.87 | 511,200 | 4,300 | 86.9 | |
02/03/2022 |
69.45
|
1,697,600 | 68.28 | 69.45 | 67.40 | 211,600 | 72,500 | 22.6 | |
01/03/2022 |
68.28
|
1,246,900 | 68.24 | 69.83 | 68.11 | 154,000 | 215,200 | -10.0 | |
28/02/2022 |
68.24
|
1,842,200 | 67.70 | 69.03 | 66.32 | 204,600 | 112,700 | 15.4 | |
25/02/2022 |
67.70
|
2,105,400 | 67.74 | 70.46 | 67.70 | 212,100 | 7,500 | 33.9 | |
24/02/2022 |
67.74
|
2,082,900 | 65.69 | 67.78 | 65.31 | 513,100 | 17,800 | 79.5 | |
23/02/2022 |
65.69
|
1,867,100 | 64.01 | 67.78 | 64.06 | 228,000 | 157,200 | 11.3 | |
22/02/2022 |
64.01
|
1,286,000 | 63.39 | 64.22 | 61.71 | 62,300 | 215,400 | -23.1 | |
21/02/2022 |
63.39
|
842,200 | 63.26 | 64.01 | 62.97 | 81,200 | 13,600 | 10.3 | |
18/02/2022 |
63.26
|
1,468,700 | 61.50 | 63.34 | 60.88 | 133,700 | 166,500 | -4.9 | |
17/02/2022 |
61.50
|
1,132,500 | 59.83 | 62.63 | 59.83 | 13,800 | 52,900 | -5.8 | |
16/02/2022 |
59.83
|
288,200 | 59.16 | 60.42 | 58.99 | 5,900 | 20,100 | -2.0 | |
15/02/2022 |
59.16
|
236,200 | 59.04 | 59.66 | 58.95 | 0 | 700 | -0.1 | |
14/02/2022 |
59.04
|
687,900 | 61.09 | 61.09 | 58.99 | 108,400 | 57,700 | 7.3 | |
11/02/2022 |
61.09
|
459,600 | 59.83 | 61.92 | 59.79 | 7,500 | 500 | 1.0 | |
10/02/2022 |
59.83
|
664,200 | 61.50 | 61.50 | 59.66 | 248,900 | 348,100 | -14.3 | |
09/02/2022 |
61.50
|
257,700 | 61.71 | 62.13 | 60.67 | 100,700 | 109,000 | -1.2 | |
08/02/2022 |
61.71
|
553,100 | 59.83 | 62.72 | 58.99 | 280,000 | 183,800 | 14.1 | |
07/02/2022 |
59.83
|
446,700 | 57.74 | 59.83 | 57.74 | 234,400 | 200,000 | 5.0 | |
28/01/2022 |
57.74
|
319,000 | 56.06 | 58.16 | 55.23 | 95,700 | 52,500 | 6.0 | |
27/01/2022 |
56.06
|
581,900 | 57.95 | 58.37 | 56.06 | 56,700 | 291,200 | -31.8 | |
26/01/2022 |
57.95
|
607,900 | 60.33 | 61.50 | 57.86 | 192,200 | 304,200 | -15.1 | |
25/01/2022 |
60.33
|
538,700 | 58.57 | 60.33 | 57.53 | 143,400 | 1,600 | 20.1 | |
24/01/2022 |
58.57
|
608,200 | 61.92 | 61.92 | 57.99 | 50,100 | 30,200 | 2.7 | |
21/01/2022 |
61.92
|
599,100 | 61.84 | 63.55 | 61.50 | 54,100 | 135,600 | -12.1 | |
20/01/2022 |
61.84
|
722,700 | 57.82 | 61.84 | 60.67 | 18,400 | 7,400 | 1.6 | |
19/01/2022 |
57.82
|
444,100 | 54.06 | 57.82 | 54.39 | 12,300 | 200 | 1.6 | |
18/01/2022 |
54.06
|
972,500 | 59.75 | 59.75 | 52.72 | 226,900 | 17,000 | 27.2 | |
17/01/2022 |
59.75
|
290,100 | 60.29 | 61.09 | 59.75 | 11,900 | 60,100 | -6.9 | |
14/01/2022 |
60.29
|
311,000 | 61.29 | 61.34 | 59.91 | 400 | 22,200 | -3.2 | |
13/01/2022 |
61.29
|
405,100 | 62.72 | 62.72 | 61.17 | 6,300 | 58,300 | -7.7 | |
12/01/2022 |
62.72
|
758,800 | 59.83 | 62.76 | 60.08 | 91,700 | 52,100 | 5.8 | |
11/01/2022 |
59.83
|
1,309,500 | 60.67 | 60.79 | 59.66 | 37,500 | 370,700 | -47.9 | |
10/01/2022 |
60.67
|
2,039,400 | 64.10 | 64.10 | 59.87 | 87,700 | 244,300 | -22.6 | |
07/01/2022 |
64.10
|
1,010,200 | 65.14 | 65.35 | 64.06 | 73,200 | 33,200 | 6.2 | |
06/01/2022 |
65.14
|
613,100 | 65.56 | 66.40 | 65.06 | 900 | 23,500 | -3.5 | |
05/01/2022 |
65.56
|
846,500 | 66.65 | 66.65 | 65.56 | 3,300 | 27,800 | -3.9 | |
04/01/2022 |
66.65
|
643,100 | 66.90 | 67.36 | 66.57 | 56,400 | 13,400 | 6.9 | |
31/12/2021 |
66.90
|
529,000 | 66.11 | 66.90 | 65.69 | 100,400 | 200 | 15.8 | |
30/12/2021 |
66.11
|
645,400 | 66.52 | 66.52 | 65.56 | 1,000 | 30,700 | -4.7 | |
29/12/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/12/2021 |
66.52
|
730,500 | 67.28 | 67.70 | 66.11 | 1,400 | 63,800 | -10.0 | |
28/12/2021 |
67.28
|
619,400 | 67.28 | 67.98 | 66.74 | 33,300 | 0 | 5.4 | |
27/12/2021 |
67.28
|
501,500 | 66.49 | 67.53 | 66.15 | 800 | 34,500 | -5.4 | |
24/12/2021 |
66.49
|
621,900 | 66.11 | 66.53 | 65.07 | 200 | 34,700 | -5.5 | |
23/12/2021 |
66.11
|
1,776,500 | 67.69 | 68.11 | 65.49 | 396,500 | 178,100 | 35.0 | |
22/12/2021 |
67.69
|
1,460,100 | 66.90 | 68.61 | 66.40 | 423,700 | 9,300 | 67.2 | |
21/12/2021 |
66.90
|
2,557,600 | 69.65 | 69.98 | 66.03 | 43,000 | 23,500 | 3.1 | |
20/12/2021 |
69.65
|
1,494,900 | 71.73 | 71.73 | 69.32 | 99,800 | 37,000 | 10.7 | |
17/12/2021 |
71.73
|
1,942,700 | 72.35 | 72.35 | 71.10 | 925,000 | 403,700 | 90.0 | |
16/12/2021 |
72.35
|
756,100 | 71.93 | 73.18 | 71.48 | 53,600 | 41,100 | 2.1 | |
15/12/2021 |
71.93
|
1,410,000 | 72.81 | 72.81 | 70.77 | 84,900 | 0 | 14.6 | |
14/12/2021 |
72.81
|
1,592,000 | 74.43 | 74.43 | 72.14 | 257,100 | 102,000 | 27.3 | |
13/12/2021 |
74.43
|
1,409,500 | 73.81 | 75.68 | 73.22 | 219,900 | 103,600 | 20.8 | |
10/12/2021 |
73.81
|
2,082,300 | 73.06 | 75.68 | 73.14 | 68,000 | 37,600 | 5.4 | |
09/12/2021 |
73.06
|
2,386,500 | 70.27 | 73.06 | 70.31 | 210,000 | 1,300 | 35.7 | |
08/12/2021 |
70.27
|
1,744,100 | 68.28 | 71.52 | 69.02 | 128,000 | 0 | 21.6 | |
07/12/2021 |
68.28
|
1,084,200 | 64.62 | 68.61 | 65.07 | 86,000 | 1,200 | 13.8 | |
06/12/2021 |
64.62
|
1,834,800 | 65.91 | 66.11 | 64.24 | 48,400 | 49,300 | -0.1 | |
03/12/2021 |
65.91
|
1,140,000 | 67.86 | 68.32 | 65.91 | 46,100 | 267,700 | -35.6 | |
02/12/2021 |
67.86
|
846,500 | 67.78 | 68.82 | 67.78 | 140,200 | 41,300 | 16.2 | |
01/12/2021 |
67.78
|
654,400 | 67.94 | 68.94 | 67.49 | 143,700 | 200,900 | -9.4 | |
30/11/2021 |
67.94
|
1,290,700 | 66.45 | 69.02 | 66.15 | 288,600 | 4,800 | 46.3 |