Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-25) |
0 | 0% | 8,707,700 | 31,000 | 3.0 |
93.80
97.90
97.60
|
2 tháng
(2024-11-25) |
4.70 | 5.06% | 23,207,300 | 1,133,925 | 103.7 |
92.80
98.20
97.60
|
3 tháng
(2024-10-28) |
2.70 | 2.85% | 38,861,500 | 1,070,867 | 90.6 |
91.40
98.20
97.60
|
6 tháng
(2024-07-29) |
2.18 | 2.28% | 113,416,700 | 869,407 | 69.9 |
91.40
107.75
97.60
|
12 tháng
(2024-01-30) |
8.04 | 8.97% | 282,829,800 | -174,781 | -51.5 |
86.04
107.75
97.60
|
24 tháng
(2023-02-06) |
17.02 | 21.13% | 451,658,900 | -1,533,656 | -110.8 |
67.60
107.75
97.60
|
36 tháng
(2022-02-09) |
24.97 | 34.38% | 628,750,800 | 3,829,020 | 502.1 |
67.40
107.75
97.60
|
60 tháng
(2020-02-20) |
40.27 | 70.24% | 966,886,470 | 715,867 | 211.5 |
31.52
107.75
97.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2022 |
81.24
|
376,000 | 81.60 | 81.60 | 80.89 | 0 | 20,000 | -2.3 | |
31/08/2022 |
81.60
|
630,300 | 81.31 | 81.60 | 80.60 | 45,300 | 45,000 | 0.0 | |
30/08/2022 |
81.31
|
723,200 | 82.81 | 83.16 | 81.03 | 0 | 0 | -0.0 | |
29/08/2022 |
82.81
|
1,035,900 | 83.73 | 83.73 | 80.32 | 0 | 0 | -0.0 | |
26/08/2022 |
83.73
|
875,700 | 82.88 | 84.94 | 82.73 | 0 | 300 | -0.0 | |
25/08/2022 |
82.88
|
421,600 | 83.30 | 83.66 | 82.52 | 23,400 | 23,400 | 0 | |
24/08/2022 |
83.30
|
1,244,000 | 81.38 | 83.87 | 81.17 | 82,500 | 82,500 | 0 | |
23/08/2022 |
81.38
|
259,600 | 81.60 | 81.60 | 80.67 | 0 | 0 | 1.4 | |
22/08/2022 |
81.60
|
409,400 | 81.03 | 82.02 | 80.39 | 0 | 0 | 1.4 | |
19/08/2022 |
81.03
|
546,900 | 81.31 | 81.31 | 80.18 | 0 | 0 | 1.4 | |
18/08/2022 |
81.31
|
426,600 | 81.67 | 81.67 | 80.32 | 12,600 | 0 | 1.4 | |
17/08/2022 |
81.67
|
310,500 | 81.74 | 82.02 | 81.31 | 81,700 | 81,700 | 0 | |
16/08/2022 |
81.74
|
274,600 | 81.53 | 81.95 | 81.38 | 43,500 | 43,500 | 0 | |
15/08/2022 |
81.53
|
683,000 | 80.60 | 82.09 | 80.10 | 23,000 | 35,600 | -1.4 | |
12/08/2022 |
80.60
|
494,800 | 81.10 | 81.60 | 79.96 | 75,000 | 75,000 | 0 | |
11/08/2022 |
81.10
|
726,200 | 82.81 | 83.16 | 81.10 | 21,000 | 20,000 | 0.1 | |
10/08/2022 |
82.81
|
437,500 | 82.95 | 82.95 | 82.09 | 73,400 | 73,400 | 0 | |
09/08/2022 |
82.95
|
512,500 | 82.95 | 83.52 | 82.31 | 0 | 0 | 0.6 | |
08/08/2022 |
82.95
|
1,235,900 | 81.67 | 83.80 | 81.67 | 26,300 | 21,000 | 0.6 | |
05/08/2022 |
81.67
|
449,400 | 82.45 | 82.45 | 81.67 | 118,900 | 40,000 | 9.1 | |
04/08/2022 |
82.45
|
469,700 | 82.45 | 82.66 | 81.46 | 80,400 | 80,000 | 0.0 | |
03/08/2022 |
82.45
|
659,800 | 82.81 | 82.81 | 81.38 | 40,000 | 46,300 | -0.7 | |
02/08/2022 |
82.81
|
424,500 | 83.16 | 83.16 | 81.31 | 77,900 | 156,800 | -9.2 | |
01/08/2022 |
83.16
|
511,200 | 81.03 | 83.52 | 80.67 | 0 | 400 | -0.0 | |
29/07/2022 |
81.03
|
1,159,100 | 80.32 | 81.03 | 80.03 | 900 | 0 | 0.1 | |
28/07/2022 |
80.32
|
709,000 | 79.75 | 81.46 | 78.90 | 0 | 0 | 0.0 | |
27/07/2022 |
79.75
|
285,000 | 79.61 | 79.75 | 78.83 | 0 | 0 | 0.0 | |
26/07/2022 |
79.61
|
317,300 | 80.46 | 80.46 | 79.61 | 60,000 | 59,900 | 0.0 | |
25/07/2022 |
80.46
|
205,600 | 81.38 | 81.38 | 80.18 | 0 | 3,000 | -0.3 | |
22/07/2022 |
81.38
|
342,000 | 81.03 | 82.31 | 81.03 | 590,000 | 573,600 | 8.7 | |
21/07/2022 |
81.03
|
646,600 | 80.74 | 81.53 | 79.61 | 602,400 | 513,900 | 10.1 | |
20/07/2022 |
80.74
|
896,900 | 78.54 | 81.24 | 79.04 | 138,500 | 0 | 15.7 | |
19/07/2022 |
78.54
|
511,500 | 80.67 | 80.67 | 78.54 | 141,000 | 146,600 | -0.6 | |
18/07/2022 |
80.67
|
478,500 | 80.67 | 81.74 | 80.32 | 269,500 | 175,900 | 10.6 | |
15/07/2022 |
80.67
|
682,900 | 82.09 | 82.59 | 79.61 | 122,400 | 204,300 | -9.3 | |
14/07/2022 |
82.09
|
363,000 | 81.74 | 82.09 | 80.18 | 107,500 | 170,000 | -7.2 | |
13/07/2022 |
81.74
|
489,400 | 83.02 | 83.02 | 81.03 | 69,300 | 183,100 | -13.1 | |
12/07/2022 |
83.02
|
369,700 | 82.09 | 83.09 | 79.75 | 240,100 | 256,600 | -1.9 | |
11/07/2022 |
82.09
|
527,500 | 82.45 | 83.30 | 79.61 | 362,400 | 155,900 | 23.9 | |
08/07/2022 |
82.45
|
459,200 | 82.45 | 83.23 | 81.67 | 100,000 | 100,000 | 23.9 | |
07/07/2022 |
82.45
|
615,800 | 79.61 | 82.45 | 78.19 | 276,800 | 288,300 | -1.3 | |
06/07/2022 |
79.61
|
1,023,000 | 84.30 | 84.30 | 79.61 | 456,700 | 640,100 | -20.5 | |
05/07/2022 |
84.30
|
1,575,700 | 87.99 | 87.99 | 81.88 | 100,600 | 97,400 | 0.4 | |
04/07/2022 |
87.99
|
804,400 | 91.12 | 92.26 | 87.43 | 1,071,600 | 988,400 | 10.9 | |
01/07/2022 |
91.12
|
950,400 | 91.33 | 91.33 | 87.07 | 86,700 | 75,000 | 1.5 | |
30/06/2022 |
91.33
|
700,800 | 92.05 | 92.40 | 90.20 | 23,100 | 100,600 | -10.0 | |
29/06/2022 |
92.05
|
929,400 | 92.05 | 92.26 | 88.85 | 1,139,800 | 1,240,600 | -13.0 | |
28/06/2022 |
92.05
|
558,500 | 92.05 | 92.26 | 90.98 | 23,600 | 16,700 | 0.9 | |
27/06/2022 |
92.05
|
2,022,300 | 86.71 | 92.05 | 86.93 | 382,000 | 405,100 | -2.9 | |
24/06/2022 |
86.71
|
703,900 | 85.65 | 88.14 | 84.80 | 215,000 | 226,000 | -1.3 | |
23/06/2022: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
23/06/2022 |
85.65
|
545,300 | 82.02 | 85.65 | 81.53 | 590,000 | 573,600 | 2.0 | |
22/06/2022 |
82.02
|
685,900 | 84.71 | 85.21 | 80.61 | 42,400 | 42,000 | 0.0 | |
21/06/2022 |
84.71
|
1,050,100 | 83.44 | 86.90 | 82.73 | 63,000 | 63,000 | 0 | |
20/06/2022 |
83.44
|
581,600 | 86.27 | 86.27 | 83.08 | 600 | 40,000 | -4.7 | |
17/06/2022 |
86.27
|
1,331,000 | 86.13 | 86.27 | 81.39 | 249,600 | 500 | 30.4 | |
16/06/2022 |
86.13
|
909,800 | 83.44 | 86.41 | 83.16 | 191,100 | 191,100 | 0 | |
15/06/2022 |
83.44
|
1,330,200 | 82.02 | 83.44 | 78.63 | 26,800 | 23,200 | 0.4 | |
14/06/2022 |
82.02
|
978,400 | 79.41 | 82.02 | 78.84 | 240,800 | 490,400 | -29.0 | |
13/06/2022 |
79.41
|
2,311,000 | 85.35 | 85.35 | 79.41 | 175,900 | 44,000 | 14.8 | |
10/06/2022 |
85.35
|
1,100,700 | 90.86 | 90.86 | 85.35 | 338,200 | 224,000 | 13.8 | |
09/06/2022 |
90.86
|
759,700 | 90.51 | 92.56 | 88.60 | 315,000 | 800 | 40.4 | |
08/06/2022 |
90.51
|
1,566,800 | 90.51 | 92.70 | 89.66 | 506,400 | 200,300 | 39.2 | |
07/06/2022 |
90.51
|
1,657,300 | 88.39 | 91.92 | 85.84 | 600,600 | 154,200 | 57.1 | |
06/06/2022 |
88.39
|
1,650,600 | 87.12 | 90.65 | 86.97 | 881,400 | 767,800 | 14.2 | |
03/06/2022 |
87.12
|
1,354,700 | 87.12 | 87.96 | 85.70 | 388,300 | 438,000 | -6.1 | |
02/06/2022 |
87.12
|
2,708,900 | 82.94 | 88.32 | 84.15 | 1,033,200 | 1,107,500 | -9.2 | |
01/06/2022 |
82.94
|
1,156,800 | 81.25 | 83.37 | 80.75 | 5,000 | 242,900 | -27.9 | |
31/05/2022 |
81.25
|
1,533,900 | 85.21 | 85.21 | 80.61 | 20,900 | 594,000 | -65.8 | |
30/05/2022 |
85.21
|
1,216,100 | 86.48 | 86.69 | 84.36 | 510,800 | 1,001,300 | -59.1 | |
27/05/2022 |
86.48
|
2,557,300 | 80.82 | 86.48 | 80.75 | 0 | 5,000 | -0.6 | |
26/05/2022 |
80.82
|
482,400 | 81.60 | 82.02 | 80.75 | 8,000 | 900 | 0.8 | |
25/05/2022 |
81.60
|
1,708,800 | 76.30 | 81.60 | 74.25 | 0 | 0 | 1.2 | |
24/05/2022 |
76.30
|
599,200 | 73.89 | 76.30 | 73.54 | 11,000 | 0 | 1.2 | |
23/05/2022 |
73.89
|
412,900 | 74.95 | 75.73 | 72.48 | 28,600 | 28,000 | 0.1 | |
20/05/2022 |
74.95
|
483,600 | 72.20 | 74.95 | 72.90 | 32,900 | 22,700 | 1.1 | |
19/05/2022 |
72.20
|
407,700 | 72.20 | 74.25 | 71.13 | 418,600 | 420,600 | -0.2 | |
18/05/2022 |
72.20
|
578,800 | 72.90 | 74.03 | 70.99 | 20,100 | 8,600 | 1.2 | |
17/05/2022 |
72.90
|
434,400 | 69.30 | 73.68 | 68.45 | 0 | 10,100 | -1.0 | |
16/05/2022 |
69.30
|
317,700 | 68.94 | 71.77 | 68.87 | 117,600 | 126,600 | -0.9 | |
13/05/2022 |
68.94
|
853,600 | 71.49 | 74.25 | 68.38 | 660,000 | 680,100 | -2.0 | |
12/05/2022 |
71.49
|
777,800 | 75.66 | 75.80 | 71.49 | 0 | 0 | 0 | |
11/05/2022 |
75.66
|
700,200 | 72.83 | 75.66 | 71.42 | 0 | 0 | 0 | |
10/05/2022 |
72.83
|
633,700 | 70.07 | 73.11 | 66.11 | 625,400 | 624,000 | 0.1 | |
09/05/2022 |
70.07
|
1,122,600 | 75.31 | 75.31 | 70.07 | 7,100 | 0 | 0.7 | |
06/05/2022 |
75.31
|
663,200 | 77.78 | 77.78 | 74.95 | 2,800 | 0 | 0.3 | |
05/05/2022 |
77.78
|
509,900 | 76.58 | 78.49 | 75.31 | 33,400 | 1,800 | 3.5 | |
04/05/2022 |
76.58
|
474,200 | 76.37 | 77.78 | 75.31 | 124,900 | 132,000 | -0.8 | |
29/04/2022 |
76.37
|
460,000 | 75.09 | 77.43 | 75.31 | 1,900 | 2,800 | -0.1 | |
28/04/2022 |
75.09
|
466,900 | 75.66 | 77.43 | 75.09 | 18,900 | 33,400 | -1.6 | |
27/04/2022 |
75.66
|
813,400 | 75.94 | 78.49 | 72.69 | 0 | 0 | 0 | |
26/04/2022 |
75.94
|
1,000,600 | 75.66 | 76.51 | 71.42 | 70,600 | 1,900 | 7.1 | |
25/04/2022 |
75.66
|
1,826,300 | 81.32 | 81.32 | 75.66 | 76,400 | 62,900 | 1.5 | |
22/04/2022 |
81.32
|
2,859,300 | 84.15 | 85.49 | 79.05 | 219,000 | 100,300 | 14.4 | |
21/04/2022 |
84.15
|
1,422,500 | 84.07 | 86.13 | 84.15 | 247,300 | 162,700 | 10.3 | |
20/04/2022 |
84.07
|
1,009,400 | 84.07 | 85.63 | 83.08 | 175,000 | 207,400 | -3.9 | |
19/04/2022 |
84.07
|
1,112,300 | 87.33 | 87.54 | 84.07 | 230,200 | 309,100 | -9.6 | |
18/04/2022 |
87.33
|
2,466,600 | 82.80 | 87.68 | 83.58 | 356,300 | 333,700 | 2.5 | |
15/04/2022 |
82.80
|
825,000 | 82.73 | 85.14 | 81.46 | 140,900 | 0 | 0 | |
14/04/2022 |
82.73
|
1,254,000 | 82.02 | 85.91 | 82.38 | 6,500 | 48,300 | -5.0 | |
13/04/2022 |
82.02
|
1,008,100 | 79.48 | 82.38 | 79.27 | 632,800 | 774,400 | -16.0 |