| 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) |
-7.90 | -3.71% | 969,400 | 154,925 | 33.4 |
203.90
212.90
204.30
|
|
2 tháng
(2024-07-18) |
8 | 4.06% | 2,657,300 | 279,946 | 57.6 |
195.90
216
204.30
|
|
3 tháng
(2024-06-18) |
-7.11 | -3.35% | 7,479,200 | 2,340,036 | 502.4 |
193.70
219.30
204.30
|
|
6 tháng
(2024-03-20) |
76.76 | 59.85% | 17,074,400 | 852,422 | 263.3 |
122
219.30
204.30
|
|
12 tháng
(2023-09-22) |
128.05 | 166.42% | 23,222,300 | 1,462,443 | 303.3 |
71
219.30
204.30
|
|
24 tháng
(2022-09-27) |
118.30 | 136.45% | 29,647,754 | 3,360,880 | 443.9 |
56.23
219.30
204.30
|
|
36 tháng
(2021-10-04) |
92.35 | 81.97% | 32,170,261 | 3,317,998 | 437.0 |
56.23
219.30
204.30
|
|
60 tháng
(2019-10-14) |
143.41 | 232.82% | 48,354,886 | 8,022,739 | 859.2 |
44.95
219.30
204.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
204.30
|
55,800 | 204.10 | 205 | 203.70 | 8,000 | 7,300 | 0.1 | |
| 13/09/2024 |
205
|
60,400 | 204.50 | 205 | 203 | 15,500 | 20,600 | -1.0 | |
| 12/09/2024 |
203.90
|
109,300 | 207 | 207 | 193 | 31,000 | 63,725 | -6.4 | |
| 11/09/2024 |
207.50
|
39,900 | 207.50 | 207.50 | 203.30 | 25,000 | 20,800 | 0.9 | |
| 10/09/2024 |
207.90
|
46,600 | 209 | 209 | 206.20 | 31,000 | 22,100 | 1.8 | |
| 09/09/2024 |
209
|
15,300 | 207.60 | 209 | 207.50 | 0 | 3,500 | -0.7 | |
| 06/09/2024 |
209.50
|
34,500 | 206 | 209.50 | 205.10 | 10,000 | 7,400 | 0.6 | |
| 05/09/2024 |
207.60
|
36,800 | 211.20 | 211.50 | 206.20 | 11,900 | 12,237 | -0.1 | |
| 04/09/2024 |
210.90
|
60,700 | 213.40 | 213.40 | 209.30 | 17,500 | 29,158 | -2.5 | |
| 30/08/2024 |
211.20
|
145,800 | 203 | 211.20 | 203 | 201,300 | 135,800 | 13.8 | |
| 29/08/2024 |
204.80
|
38,800 | 204 | 204.80 | 201.60 | 11,100 | 16,700 | -1.1 | |
| 28/08/2024 |
204.90
|
63,300 | 204 | 205 | 203.50 | 51,800 | 36,050 | 3.2 | |
| 27/08/2024 |
206
|
38,300 | 202 | 206 | 202 | 33,200 | 8,500 | 5.1 | |
| 26/08/2024 |
206.90
|
66,900 | 208.30 | 208.50 | 206 | 43,300 | 13,225 | 6.2 | |
| 23/08/2024 |
210
|
19,700 | 208.30 | 210 | 208 | 75,100 | 6,555 | 14.8 | |
| 22/08/2024 |
208.20
|
26,600 | 205.60 | 213 | 205.50 | 10,000 | 6,400 | 0.8 | |
| 21/08/2024 |
211.50
|
77,500 | 211.80 | 211.80 | 209.70 | 25,200 | 63,925 | -8.2 | |
| 20/08/2024 |
212.90
|
40,800 | 212.70 | 212.90 | 210.80 | 14,500 | 14,800 | -0.1 | |
| 19/08/2024 |
212.90
|
48,200 | 212.90 | 212.90 | 210 | 51,000 | 22,000 | 6.3 | |
| 16/08/2024 |
212.90
|
174,700 | 211.10 | 213.50 | 211.10 | 50,100 | 63,000 | -2.7 | |
| 15/08/2024 |
213
|
47,500 | 212 | 213 | 211.10 | 15,000 | 18,400 | -0.7 | |
| 14/08/2024 |
213
|
162,600 | 214 | 214 | 209 | 10,000 | 61,400 | -10.9 | |
| 13/08/2024 |
213
|
50,600 | 212.30 | 214 | 212.30 | 10,900 | 7,300 | 0.8 | |
| 12/08/2024 |
214
|
24,900 | 213.90 | 214 | 210.50 | 16,000 | 8,800 | 1.6 | |
| 09/08/2024 |
214
|
21,400 | 214 | 214 | 210.60 | 10,100 | 3,300 | 1.5 | |
| 08/08/2024 |
213.90
|
20,300 | 210 | 213.90 | 210 | 10,100 | 1,500 | 1.8 | |
| 07/08/2024 |
210.20
|
104,900 | 215.90 | 215.90 | 210 | 20,800 | 30,200 | -2.0 | |
| 06/08/2024 |
216
|
116,200 | 201 | 221.40 | 200.10 | 95,100 | 57,550 | 7.9 | |
| 05/08/2024 |
203
|
50,200 | 200 | 203 | 199.80 | 5,000 | 11,000 | -1.2 | |
| 02/08/2024 |
205.90
|
62,100 | 199.60 | 205.90 | 199.60 | 25,001 | 14,900 | 2.1 | |
| 01/08/2024 |
202
|
65,600 | 200 | 202 | 197.60 | 20,000 | 1,005 | 3.8 | |
| 31/07/2024 |
202
|
145,300 | 197.60 | 202.90 | 196 | 41,400 | 83,273 | -8.2 | |
| 30/07/2024 |
200.80
|
96,300 | 203 | 203 | 197.60 | 30,400 | 48,193 | -3.6 | |
| 29/07/2024 |
202.50
|
52,500 | 205 | 205.50 | 202.50 | 3,600 | 31,610 | -5.7 | |
| 26/07/2024 |
205
|
99,300 | 195 | 205 | 195 | 34,805 | 58,123 | -4.7 | |
| 25/07/2024 |
196
|
11,300 | 195 | 196 | 194.20 | 3,902 | 2,600 | 0.3 | |
| 24/07/2024 |
195.90
|
33,200 | 195 | 196 | 192.30 | 0 | 7,800 | -1.5 | |
| 23/07/2024 |
196.30
|
58,800 | 194 | 196.40 | 192.10 | 47,900 | 3,033 | 8.8 | |
| 22/07/2024 |
196.50
|
99,700 | 196.10 | 196.50 | 190 | 85,100 | 500 | 16.6 | |
| 19/07/2024 |
197
|
55,900 | 197 | 197 | 194.60 | 40,000 | 700 | 7.7 | |
| 18/07/2024 |
197
|
134,600 | 195.50 | 197 | 185.30 | 69,900 | 5,900 | 12.6 | |
| 17/07/2024 |
197.80
|
180,100 | 193.10 | 197.80 | 193 | 103,900 | 14,900 | 17.5 | |
| 16/07/2024 |
195.90
|
113,800 | 197 | 197 | 193 | 60,200 | 100 | 11.7 | |
| 15/07/2024 |
196
|
60,700 | 193 | 197.20 | 193 | 10,000 | 1,500 | 1.7 | |
| 12/07/2024 |
193.70
|
254,700 | 205 | 205.90 | 191.10 | 45,408 | 29,500 | 3.1 | |
| 11/07/2024 |
205
|
289,800 | 214.10 | 216.10 | 204 | 130,505 | 37,378 | 19.1 | |
| 10/07/2024 |
214.10
|
67,000 | 218 | 218 | 214.10 | 30,000 | 16,000 | 3.0 | |
| 09/07/2024 |
218.40
|
86,300 | 218.50 | 218.50 | 216.50 | 50,000 | 2,100 | 10.4 | |
| 08/07/2024 |
218.50
|
276,400 | 216.90 | 219.30 | 213 | 204,000 | 7,000 | 42.8 | |
| 05/07/2024 |
217.80
|
141,400 | 217.20 | 219 | 216.50 | 95,000 | 12,500 | 18.0 | |
| 04/07/2024 |
218.60
|
107,600 | 219.30 | 219.30 | 216.60 | 77,900 | 29,601 | 10.6 | |
| 03/07/2024 |
219.30
|
248,500 | 219.10 | 219.30 | 216.10 | 72,200 | 24,100 | 10.5 | |
| 02/07/2024: Cổ tức tiền mặt tỉ lệ: 55% | |||||||||
| 02/07/2024 |
219.20
|
369,300 | 222 | 222 | 218 | 307,100 | 248,544 | 12.8 | |
| 01/07/2024 |
216.50
|
194,900 | 216.50 | 216.50 | 213.58 | 114,500 | 0 | 25.3 | |
| 28/06/2024 |
216.50
|
227,700 | 216.70 | 217.48 | 213.28 | 144,400 | 500 | 31.7 | |
| 27/06/2024 |
217.48
|
502,400 | 215.53 | 219.82 | 213.58 | 125,000 | 153,300 | -6.4 | |
| 26/06/2024 |
215.53
|
153,400 | 213.87 | 215.53 | 210.65 | 105,000 | 31,000 | 16.2 | |
| 25/06/2024 |
214.45
|
86,300 | 214.84 | 215.72 | 212.60 | 37,000 | 8,400 | 6.3 | |
| 24/06/2024 |
214.84
|
535,800 | 216.11 | 218.16 | 211.62 | 247,700 | 147,100 | 21.9 | |
| 21/06/2024 |
215.04
|
219,400 | 214.16 | 215.14 | 213.58 | 108,300 | 27,900 | 17.7 | |
| 20/06/2024 |
215.14
|
348,000 | 213.58 | 216.01 | 211.33 | 157,000 | 63,900 | 20.5 | |
| 19/06/2024 |
213.19
|
241,200 | 211.62 | 213.58 | 206.75 | 281,100 | 62,300 | 48.0 | |
| 18/06/2024 |
212.11
|
117,200 | 214.06 | 214.06 | 207.33 | 473,000 | 1,500 | 102.4 | |
| 17/06/2024 |
213.48
|
272,500 | 211.62 | 214.16 | 209.67 | 56,000 | 1,000 | 11.9 | |
| 14/06/2024 |
213.09
|
306,700 | 213.09 | 214.94 | 210.16 | 27,800 | 49,800 | -4.8 | |
| 13/06/2024 |
213.09
|
167,600 | 216.01 | 216.01 | 211.72 | 6,000 | 9,070 | -0.7 | |
| 12/06/2024 |
215.53
|
130,300 | 195.05 | 217.96 | 195.05 | 5,100 | 32,000 | -5.9 | |
| 11/06/2024 |
217.28
|
174,500 | 217.38 | 217.38 | 212.60 | 5,200 | 34,800 | -3.2 | |
| 10/06/2024 |
217.28
|
403,100 | 213.09 | 217.28 | 213.09 | 187,100 | 239,194 | -11.6 | |
| 07/06/2024 |
213.09
|
185,500 | 212.60 | 215.53 | 210.65 | 0 | 0 | 0 | |
| 06/06/2024 |
212.60
|
386,900 | 199.92 | 213.58 | 199.92 | 75,000 | 276,336 | -42.5 | |
| 05/06/2024 |
201.77
|
237,100 | 199.92 | 201.87 | 197.39 | 74,200 | 15,645 | 12.0 | |
| 04/06/2024 |
199.92
|
339,500 | 198.95 | 199.92 | 194.07 | 140,400 | 52,168 | 17.9 | |
| 03/06/2024 |
198.46
|
154,500 | 191.63 | 208.70 | 191.14 | 41,600 | 45,100 | -0.5 | |
| 31/05/2024 |
191.14
|
740,500 | 178.95 | 191.14 | 178.95 | 218,801 | 651,400 | -82.5 | |
| 30/05/2024 |
180.91
|
132,700 | 174.57 | 180.91 | 174.57 | 99,000 | 42,000 | 10.4 | |
| 29/05/2024 |
178.47
|
141,900 | 181.30 | 181.30 | 177.49 | 99,600 | 15,934 | 15.5 | |
| 28/05/2024 |
180.51
|
246,600 | 175.54 | 180.81 | 175.54 | 192,600 | 135,200 | 10.6 | |
| 27/05/2024 |
174.57
|
195,500 | 178.56 | 180.32 | 170.67 | 112,300 | 0 | 20.2 | |
| 24/05/2024 |
180.32
|
402,900 | 176.42 | 180.42 | 175.54 | 380,000 | 474,605 | -17.5 | |
| 23/05/2024 |
176.52
|
248,500 | 172.62 | 177.49 | 171.64 | 65,400 | 170,550 | -19.0 | |
| 22/05/2024 |
173.59
|
331,600 | 170.67 | 174.57 | 169.20 | 237,200 | 75,300 | 28.8 | |
| 21/05/2024 |
170.67
|
374,500 | 170.67 | 174.47 | 168.71 | 262,400 | 78,200 | 32.5 | |
| 20/05/2024 |
173.88
|
449,100 | 175.54 | 175.54 | 168.71 | 189,000 | 305,000 | -20.4 | |
| 17/05/2024 |
170.18
|
257,500 | 158.96 | 172.23 | 158.96 | 26,300 | 134,300 | -18.8 | |
| 16/05/2024 |
158.96
|
497,600 | 150.19 | 159.94 | 150.19 | 60,000 | 293,900 | -36.7 | |
| 15/05/2024 |
148.23
|
371,000 | 142.38 | 151.16 | 142.38 | 1,400 | 164,400 | -24.9 | |
| 14/05/2024 |
141.02
|
69,200 | 141.80 | 141.99 | 140.63 | 0 | 47,100 | -6.8 | |
| 13/05/2024 |
141.80
|
88,000 | 143.94 | 143.94 | 140.53 | 1,000 | 18,800 | -2.6 | |
| 10/05/2024 |
143.36
|
71,000 | 142.48 | 144.33 | 142.48 | 500 | 39,100 | -5.7 | |
| 09/05/2024 |
143.94
|
107,100 | 144.33 | 145.11 | 143.65 | 0 | 51,500 | -7.6 | |
| 08/05/2024 |
144.33
|
130,000 | 141.31 | 145.21 | 139.85 | 3,700 | 50,900 | -7.0 | |
| 07/05/2024 |
140.53
|
169,600 | 145.11 | 145.21 | 140.43 | 3,000 | 95,100 | -13.4 | |
| 06/05/2024 |
145.11
|
150,700 | 145.41 | 147.06 | 142.87 | 6,900 | 72,000 | -9.7 | |
| 03/05/2024 |
141.51
|
282,100 | 142.29 | 149.41 | 141.41 | 3,300 | 171,400 | -25.2 | |
| 02/05/2024 |
142.87
|
165,800 | 136.53 | 142.87 | 136.04 | 3,700 | 115,100 | -16.0 | |
| 26/04/2024 |
136.53
|
41,200 | 135.65 | 136.53 | 135.56 | 0 | 12,300 | -1.7 | |
| 25/04/2024 |
136.43
|
51,700 | 136.34 | 139.95 | 135.46 | 1,700 | 24,000 | -3.1 | |
| 24/04/2024 |
135.56
|
33,600 | 136.53 | 137.41 | 133.61 | 100 | 30,800 | -4.3 | |
| 23/04/2024 |
135.56
|
25,300 | 139.17 | 139.17 | 135.56 | 500 | 700 | -0.0 | |