Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1 | 0.94% | 399,700 | -22,860 | -2.4 |
106.30
108.60
107.60
|
2 tháng
(2024-07-22) |
-0.09 | -0.09% | 1,048,300 | -74,683 | -8.0 |
105.50
110.21
107.60
|
3 tháng
(2024-06-21) |
-4.26 | -3.81% | 1,922,600 | -168,415 | -18.6 |
105.50
116.70
107.60
|
6 tháng
(2024-03-25) |
-1.37 | -1.26% | 3,304,100 | -192,734 | -21.4 |
102.13
116.70
107.60
|
12 tháng
(2023-09-25) |
-1.09 | -1% | 5,920,900 | -351,568 | -37.9 |
92.67
116.70
107.60
|
24 tháng
(2022-09-30) |
29.95 | 38.57% | 13,161,500 | -566,302 | -61.8 |
72.56
130.80
107.60
|
36 tháng
(2021-10-05) |
19.64 | 22.33% | 19,945,900 | -863,070 | -96.5 |
72.56
130.80
107.60
|
60 tháng
(2019-10-16) |
33.07 | 44.37% | 29,781,770 | -740,540 | -86.7 |
61.17
130.80
107.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
90.55
|
17,700 | 87.19 | 90.82 | 87.19 | 900 | 100 | 0.1 | |
25/04/2022 |
87.19
|
54,300 | 92.36 | 92.45 | 87.19 | 3,000 | 1,900 | 0.1 | |
22/04/2022 |
92.36
|
18,200 | 92.27 | 93.18 | 91.73 | 6,600 | 100 | 0.7 | |
21/04/2022 |
92.27
|
11,900 | 92.27 | 93.27 | 91.82 | 500 | 100 | 0.0 | |
20/04/2022 |
92.27
|
25,300 | 92.63 | 94.09 | 90.82 | 6,200 | 900 | 0.5 | |
19/04/2022 |
92.63
|
29,000 | 92.63 | 94.45 | 91.73 | 15,400 | 500 | 1.5 | |
18/04/2022 |
92.63
|
23,700 | 92.54 | 92.91 | 90.91 | 200 | 2,000 | -0.2 | |
15/04/2022 |
92.54
|
13,800 | 92.73 | 93.00 | 91.73 | 600 | 1,500 | -0.1 | |
14/04/2022 |
92.73
|
10,900 | 93.36 | 94.18 | 92.73 | 1,300 | 300 | 0.1 | |
13/04/2022 |
93.36
|
31,500 | 92.63 | 93.82 | 92.09 | 3,800 | 0 | 0.4 | |
12/04/2022 |
92.63
|
73,500 | 96.45 | 97.63 | 89.73 | 4,800 | 2,500 | 0.2 | |
08/04/2022 |
96.45
|
23,200 | 96.90 | 97.99 | 95.54 | 0 | 1,400 | -0.1 | |
07/04/2022 |
96.90
|
20,600 | 96.99 | 98.08 | 95.99 | 0 | 2,500 | -0.3 | |
06/04/2022 |
96.99
|
27,900 | 98.08 | 98.08 | 96.54 | 1,900 | 7,200 | -0.6 | |
05/04/2022 |
98.08
|
35,800 | 100.17 | 100.72 | 97.27 | 0 | 21,900 | -2.4 | |
04/04/2022 |
100.17
|
41,100 | 99.36 | 100.63 | 99.45 | 900 | 1,700 | -0.1 | |
01/04/2022: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
01/04/2022 |
99.36
|
17,700 | 97.81 | 99.81 | 97.18 | 5,700 | 1,600 | 0.4 | |
31/03/2022 |
97.81
|
40,600 | 97.64 | 98.52 | 97.64 | 3,400 | 2,500 | 0.1 | |
30/03/2022 |
97.64
|
35,200 | 98.52 | 98.96 | 97.55 | 2,000 | 1,000 | 0.1 | |
29/03/2022 |
98.52
|
25,200 | 98.08 | 98.87 | 97.28 | 1,900 | 1,100 | 0.1 | |
28/03/2022 |
98.08
|
43,100 | 97.90 | 100.19 | 97.28 | 2,600 | 300 | 0.3 | |
25/03/2022 |
97.90
|
39,100 | 97.90 | 99.22 | 96.76 | 0 | 2,700 | -0.3 | |
24/03/2022 |
97.90
|
75,000 | 97.11 | 99.66 | 97.28 | 2,800 | 15,100 | -1.4 | |
23/03/2022 |
97.11
|
28,600 | 94.56 | 97.55 | 94.82 | 2,500 | 100 | 0.3 | |
22/03/2022 |
94.56
|
29,800 | 96.84 | 97.11 | 94.56 | 300 | 600 | -0.0 | |
21/03/2022 |
96.84
|
23,200 | 95.70 | 97.55 | 95.00 | 1,700 | 1,000 | 0.1 | |
18/03/2022 |
95.70
|
19,700 | 95.88 | 96.67 | 94.73 | 2,100 | 100 | 0.2 | |
17/03/2022 |
95.88
|
8,900 | 95.61 | 97.64 | 95.08 | 400 | 300 | 0.0 | |
16/03/2022 |
95.61
|
7,600 | 95.61 | 95.88 | 94.21 | 800 | 100 | 0.1 | |
15/03/2022 |
95.61
|
45,500 | 96.14 | 97.64 | 89.72 | 2,000 | 2,900 | -0.1 | |
14/03/2022 |
96.14
|
28,000 | 98.43 | 98.52 | 94.56 | 300 | 500 | -0.0 | |
11/03/2022 |
98.43
|
65,700 | 100.63 | 100.63 | 96.32 | 1,000 | 600 | 0.0 | |
10/03/2022 |
100.63
|
13,500 | 100.71 | 101.15 | 99.92 | 900 | 0 | 0.1 | |
09/03/2022 |
100.71
|
37,200 | 100.71 | 100.71 | 98.52 | 300 | 12,600 | -1.4 | |
08/03/2022 |
100.71
|
48,200 | 102.65 | 102.65 | 100.71 | 0 | 2,400 | -0.3 | |
07/03/2022 |
102.65
|
46,500 | 102.03 | 103.79 | 100.71 | 21,000 | 2,200 | 2.2 | |
04/03/2022 |
102.03
|
31,600 | 103.70 | 103.79 | 102.03 | 11,000 | 5,000 | 0.7 | |
03/03/2022 |
103.70
|
98,500 | 103.79 | 104.76 | 96.58 | 2,800 | 31,000 | -3.1 | |
02/03/2022 |
103.79
|
127,100 | 98.60 | 105.38 | 95.88 | 600 | 15,500 | -1.7 | |
01/03/2022 |
98.60
|
27,400 | 98.96 | 99.22 | 98.08 | 1,200 | 6,000 | -0.5 | |
28/02/2022 |
98.96
|
44,600 | 100.10 | 100.10 | 96.76 | 300 | 1,600 | -0.1 | |
25/02/2022 |
100.10
|
28,600 | 99.13 | 101.15 | 98.96 | 1,000 | 1,700 | -0.1 | |
24/02/2022 |
99.13
|
43,700 | 101.15 | 102.74 | 96.93 | 2,100 | 2,400 | -0.0 | |
23/02/2022 |
101.15
|
96,200 | 100.27 | 106.70 | 98.60 | 700 | 6,800 | -0.7 | |
22/02/2022 |
100.27
|
74,000 | 101.15 | 103.53 | 100.27 | 200 | 3,400 | -0.4 | |
21/02/2022 |
101.15
|
104,000 | 95.79 | 102.03 | 97.64 | 400 | 8,700 | -1.0 | |
18/02/2022 |
95.79
|
98,300 | 89.63 | 95.88 | 89.63 | 2,800 | 3,600 | -0.1 | |
17/02/2022 |
89.63
|
13,300 | 89.54 | 89.63 | 88.66 | 1,200 | 1,300 | -0.0 | |
16/02/2022 |
89.54
|
19,100 | 89.02 | 90.42 | 88.84 | 1,000 | 1,400 | -0.0 | |
15/02/2022 |
89.02
|
53,200 | 87.61 | 89.72 | 87.61 | 23,600 | 400 | 2.3 | |
14/02/2022 |
87.61
|
87,900 | 89.28 | 89.28 | 87.52 | 29,800 | 3,300 | 2.6 | |
11/02/2022 |
89.28
|
22,400 | 91.21 | 91.30 | 88.84 | 2,400 | 400 | 0.2 | |
10/02/2022 |
91.21
|
21,000 | 88.84 | 91.39 | 89.28 | 500 | 0 | 0.1 | |
09/02/2022 |
88.84
|
31,900 | 89.10 | 89.19 | 88.14 | 4,900 | 3,400 | 0.2 | |
08/02/2022 |
89.10
|
28,400 | 90.51 | 90.51 | 87.87 | 7,300 | 600 | 0.7 | |
07/02/2022 |
90.51
|
16,500 | 90.51 | 91.48 | 87.96 | 800 | 10,200 | -0.9 | |
28/01/2022 |
90.51
|
15,000 | 87.52 | 90.60 | 87.52 | 10,400 | 400 | 1.0 | |
27/01/2022 |
87.52
|
10,500 | 86.64 | 88.84 | 86.73 | 800 | 900 | -0.0 | |
26/01/2022 |
86.64
|
24,400 | 86.64 | 87.87 | 86.20 | 1,500 | 900 | 0.0 | |
25/01/2022 |
86.64
|
26,200 | 87.08 | 87.08 | 85.76 | 400 | 5,200 | -0.5 | |
24/01/2022 |
87.08
|
31,900 | 89.81 | 90.51 | 87.08 | 600 | 3,500 | -0.3 | |
21/01/2022 |
89.81
|
23,200 | 90.95 | 90.95 | 89.54 | 4,100 | 1,400 | 0.3 | |
20/01/2022 |
90.95
|
9,600 | 90.86 | 91.83 | 89.90 | 1,900 | 300 | 0.2 | |
19/01/2022 |
90.86
|
13,400 | 92.36 | 92.36 | 90.33 | 700 | 1,100 | -0.0 | |
18/01/2022 |
92.36
|
40,800 | 93.24 | 93.24 | 89.98 | 33,100 | 1,700 | 3.3 | |
17/01/2022 |
93.24
|
10,800 | 93.24 | 93.24 | 91.48 | 1,700 | 1,200 | 0.1 | |
14/01/2022 |
93.24
|
44,100 | 90.16 | 93.24 | 89.02 | 32,100 | 600 | 3.3 | |
13/01/2022 |
90.16
|
27,500 | 89.02 | 92.53 | 89.02 | 500 | 100 | 0.0 | |
12/01/2022 |
89.02
|
129,600 | 94.03 | 94.03 | 89.02 | 12,300 | 25,800 | -1.4 | |
11/01/2022 |
94.03
|
75,800 | 95.44 | 95.44 | 88.84 | 8,000 | 2,000 | 0.6 | |
10/01/2022 |
95.44
|
56,200 | 100.80 | 100.80 | 95.44 | 2,900 | 5,200 | -0.4 | |
07/01/2022 |
100.80
|
170,400 | 108.19 | 108.19 | 100.63 | 400 | 10,200 | -1.1 | |
06/01/2022 |
108.19
|
86,900 | 101.15 | 108.19 | 102.47 | 300 | 32,300 | -3.8 | |
05/01/2022 |
101.15
|
43,400 | 100.80 | 101.59 | 100.36 | 5,000 | 19,400 | -1.7 | |
04/01/2022 |
100.80
|
36,800 | 99.39 | 101.59 | 98.96 | 1,100 | 17,200 | -1.8 | |
31/12/2021 |
99.39
|
14,600 | 100.19 | 103.35 | 99.39 | 800 | 3,800 | -0.3 | |
30/12/2021 |
100.19
|
56,000 | 99.75 | 101.15 | 94.56 | 16,100 | 21,700 | -0.6 | |
29/12/2021 |
99.75
|
24,100 | 101.95 | 103.53 | 97.64 | 2,800 | 500 | 0.3 | |
28/12/2021 |
101.95
|
28,400 | 101.68 | 106.26 | 101.15 | 2,700 | 7,800 | -0.6 | |
27/12/2021 |
101.68
|
58,900 | 103.88 | 103.88 | 99.39 | 6,300 | 0 | 0.7 | |
24/12/2021 |
103.88
|
24,400 | 108.45 | 108.98 | 103.88 | 800 | 1,600 | -0.1 | |
23/12/2021 |
108.45
|
41,800 | 112.50 | 114.35 | 108.19 | 1,900 | 7,800 | -0.7 | |
22/12/2021 |
112.50
|
52,600 | 114.35 | 114.79 | 108.19 | 4,100 | 200 | 0.5 | |
21/12/2021 |
114.35
|
29,500 | 113.03 | 115.23 | 113.03 | 300 | 3,200 | -0.4 | |
20/12/2021 |
113.03
|
39,300 | 108.72 | 115.14 | 108.72 | 1,700 | 300 | 0.2 | |
17/12/2021 |
108.72
|
59,400 | 114.35 | 115.23 | 107.49 | 3,500 | 0 | 0.4 | |
16/12/2021 |
114.35
|
73,300 | 119.45 | 123.14 | 111.18 | 2,100 | 52,900 | -6.6 | |
15/12/2021 |
119.45
|
36,400 | 118.04 | 123.14 | 117.51 | 1,200 | 7,400 | -0.9 | |
14/12/2021 |
118.04
|
127,400 | 117.16 | 125.34 | 117.78 | 100 | 21,700 | -3.0 | |
13/12/2021 |
117.16
|
52,200 | 109.51 | 117.16 | 108.19 | 100 | 7,200 | -0.9 | |
10/12/2021 |
109.51
|
48,900 | 111.18 | 111.71 | 106.43 | 800 | 4,300 | -0.4 | |
09/12/2021 |
111.18
|
64,600 | 109.07 | 116.02 | 109.07 | 800 | 11,500 | -1.4 | |
08/12/2021 |
109.07
|
65,700 | 107.31 | 109.77 | 106.26 | 1,400 | 4,300 | -0.4 | |
07/12/2021 |
107.31
|
90,100 | 104.23 | 108.19 | 102.03 | 4,600 | 3,600 | 0.1 | |
06/12/2021 |
104.23
|
69,100 | 102.65 | 104.58 | 100.27 | 2,000 | 1,000 | 0.1 | |
03/12/2021 |
102.65
|
172,700 | 95.96 | 102.65 | 98.52 | 1,000 | 18,800 | -2.1 | |
02/12/2021 |
95.96
|
152,100 | 89.72 | 95.96 | 89.72 | 300 | 8,200 | -0.9 | |
01/12/2021 |
89.72
|
36,300 | 90.60 | 90.60 | 87.70 | 2,700 | 30,100 | -2.7 | |
30/11/2021 |
90.60
|
42,300 | 91.39 | 94.03 | 90.60 | 1,900 | 3,300 | -0.1 | |
29/11/2021 |
91.39
|
96,500 | 87.52 | 92.27 | 88.66 | 300 | 100 | 0 |