| 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) |
-4.10 | -3.59% | 62,900 | -2,610 | -0.3 |
110
118
110
|
|
2 tháng
(2024-07-18) |
-4.30 | -3.76% | 75,000 | -2,610 | -0.3 |
110
118
110
|
|
3 tháng
(2024-06-18) |
-8 | -6.78% | 109,900 | -2,610 | -0.3 |
110
122.50
110
|
|
6 tháng
(2024-03-20) |
-1.91 | -1.71% | 185,300 | -3,410 | -0.4 |
105.93
122.50
110
|
|
12 tháng
(2023-09-22) |
-1.35 | -1.21% | 306,600 | -19,540 | -1.9 |
85.43
122.50
110
|
|
24 tháng
(2022-09-27) |
51.33 | 87.48% | 488,100 | -41,740 | -9.5 |
48.49
137.12
110
|
|
36 tháng
(2021-10-04) |
67.54 | 159.06% | 1,560,200 | -53,712 | -25.3 |
40.75
137.12
110
|
|
60 tháng
(2019-10-14) |
81.48 | 285.65% | 2,348,050 | -19,332 | -22.8 |
23.37
137.12
110
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
110
|
1,500 | 107.50 | 110 | 107.50 | 0 | 0 | 0 | |
| 13/09/2024 |
110.50
|
1,800 | 108.20 | 111.10 | 108.20 | 0 | 0 | 0 | |
| 12/09/2024 |
112.60
|
100 | 112.60 | 112.60 | 112.60 | 0 | 0 | 0 | |
| 11/09/2024 |
111.10
|
1,700 | 111 | 111.10 | 111 | 0 | 0 | 0 | |
| 10/09/2024 |
110
|
14,300 | 112 | 112 | 110 | 0 | 1,210 | -0.1 | |
| 09/09/2024 |
112.50
|
2,300 | 112 | 112.50 | 112 | 0 | 0 | 0 | |
| 06/09/2024 |
113.50
|
7,100 | 113.50 | 113.50 | 113 | 0 | 0 | 0 | |
| 05/09/2024 |
113.50
|
12,200 | 114 | 114.50 | 113.50 | 0 | 0 | 0 | |
| 04/09/2024 |
114.50
|
7,900 | 114.10 | 115 | 114.10 | 0 | 0 | 0 | |
| 30/08/2024 |
115
|
8,300 | 115 | 116 | 115 | 0 | 0 | 0 | |
| 29/08/2024 |
116
|
1,600 | 116 | 116 | 116 | 0 | 0 | 0 | |
| 28/08/2024 |
116
|
2,100 | 116 | 116 | 116 | 0 | 0 | 0 | |
| 27/08/2024 |
115
|
0 | 115 | 115 | 115 | 0 | 0 | 0 | |
| 26/08/2024 |
115
|
0 | 115 | 115 | 115 | 0 | 0 | 0 | |
| 23/08/2024 |
115
|
0 | 115 | 115 | 115 | 0 | 0 | 0 | |
| 22/08/2024 |
115
|
400 | 115 | 115 | 115 | 0 | 0 | 0 | |
| 21/08/2024 |
118
|
200 | 118 | 118 | 118 | 0 | 0 | 0 | |
| 20/08/2024 |
115.60
|
1,400 | 115.50 | 115.60 | 115.50 | 0 | 1,400 | -0.2 | |
| 19/08/2024 |
114.10
|
0 | 114.10 | 114.10 | 114.10 | 0 | 0 | 0 | |
| 16/08/2024 |
114.10
|
0 | 114.10 | 114.10 | 114.10 | 0 | 0 | 0 | |
| 15/08/2024 |
114.10
|
2,100 | 118 | 118 | 114.10 | 0 | 0 | 0 | |
| 14/08/2024 |
118
|
600 | 115 | 118 | 115 | 0 | 0 | 0 | |
| 13/08/2024 |
118
|
0 | 118 | 118 | 118 | 0 | 0 | 0 | |
| 12/08/2024 |
118
|
0 | 118 | 118 | 118 | 0 | 0 | 0 | |
| 09/08/2024 |
118
|
1,200 | 117 | 118 | 117 | 0 | 0 | 0 | |
| 08/08/2024 |
117
|
0 | 117 | 117 | 117 | 0 | 0 | 0 | |
| 07/08/2024 |
117
|
0 | 117 | 117 | 117 | 0 | 0 | 0 | |
| 06/08/2024 |
117
|
1,300 | 117 | 117 | 117 | 0 | 0 | 0 | |
| 05/08/2024 |
117
|
1,200 | 114 | 117 | 114 | 0 | 0 | 0 | |
| 02/08/2024 |
117
|
0 | 117 | 117 | 117 | 0 | 0 | 0 | |
| 01/08/2024 |
117
|
200 | 117 | 117 | 117 | 0 | 0 | 0 | |
| 31/07/2024 |
116
|
400 | 117 | 117 | 116 | 0 | 0 | 0 | |
| 30/07/2024 |
115.50
|
700 | 115.20 | 115.50 | 115.20 | 0 | 0 | 0 | |
| 29/07/2024 |
115.10
|
700 | 116 | 116 | 115.10 | 0 | 0 | 0 | |
| 26/07/2024 |
115
|
200 | 115 | 115 | 115 | 0 | 0 | 0 | |
| 25/07/2024 |
114
|
200 | 114 | 114 | 114 | 0 | 0 | 0 | |
| 24/07/2024 |
116
|
400 | 120 | 120 | 116 | 0 | 0 | 0 | |
| 23/07/2024 |
116.10
|
0 | 116.10 | 116.10 | 116.10 | 0 | 0 | 0 | |
| 22/07/2024 |
116.10
|
1,500 | 115 | 116.10 | 115 | 0 | 0 | 0 | |
| 19/07/2024 |
115.10
|
1,000 | 115 | 118.50 | 115 | 0 | 0 | 0 | |
| 18/07/2024 |
114.30
|
400 | 118 | 118 | 114.30 | 0 | 0 | 0 | |
| 17/07/2024 |
122.50
|
400 | 122.90 | 122.90 | 117.60 | 0 | 0 | 0 | |
| 16/07/2024 |
121
|
6,500 | 120 | 123 | 119 | 0 | 0 | 0 | |
| 15/07/2024 |
117.50
|
1,000 | 118 | 118 | 117.50 | 0 | 0 | 0 | |
| 12/07/2024 |
117.50
|
1,500 | 117.50 | 120 | 117.50 | 0 | 0 | 0 | |
| 11/07/2024 |
117.50
|
0 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
| 10/07/2024 |
117.50
|
0 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
| 09/07/2024 |
117.50
|
1,100 | 119.50 | 119.50 | 117.50 | 0 | 0 | 0 | |
| 08/07/2024 |
117.50
|
0 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
| 05/07/2024 |
117.50
|
200 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
| 04/07/2024 |
117.50
|
200 | 115.50 | 117.50 | 115.50 | 0 | 0 | 0 | |
| 03/07/2024 |
117.50
|
100 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
| 02/07/2024 |
117.50
|
0 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
| 01/07/2024 |
117.50
|
4,300 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
| 28/06/2024 |
117.50
|
500 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
| 27/06/2024 |
117.50
|
0 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
| 26/06/2024 |
117.50
|
14,500 | 117.50 | 117.50 | 115.10 | 0 | 0 | 0 | |
| 25/06/2024 |
110.10
|
2,300 | 118 | 118 | 110.10 | 0 | 0 | 0 | |
| 24/06/2024 |
118
|
0 | 118 | 118 | 118 | 0 | 0 | 0 | |
| 21/06/2024 |
118
|
600 | 118 | 118 | 118 | 0 | 0 | 0 | |
| 20/06/2024 |
117
|
1,200 | 117 | 117 | 117 | 0 | 0 | 0 | |
| 19/06/2024 |
117.50
|
500 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
| 18/06/2024 |
118
|
0 | 118 | 118 | 118 | 0 | 0 | 0 | |
| 17/06/2024 |
118
|
500 | 118 | 118 | 118 | 0 | 0 | 0 | |
| 14/06/2024 |
118
|
1,200 | 118 | 118 | 118 | 0 | 0 | 0 | |
| 13/06/2024 |
118
|
400 | 120 | 120 | 118 | 0 | 0 | 0 | |
| 12/06/2024 |
120
|
0 | 120 | 120 | 120 | 0 | 0 | 0 | |
| 11/06/2024: Cổ tức tiền mặt tỉ lệ: 23% | |||||||||
| 11/06/2024 |
117.70
|
0 | 120 | 120 | 120 | 0 | 0 | 0 | |
| 10/06/2024 |
117.70
|
1,000 | 117.70 | 117.70 | 116.72 | 0 | 0 | 0 | |
| 07/06/2024 |
117.70
|
300 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
| 06/06/2024 |
117.70
|
0 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
| 05/06/2024 |
117.70
|
200 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
| 04/06/2024 |
117.70
|
0 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
| 03/06/2024 |
117.70
|
400 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
| 31/05/2024 |
117.70
|
0 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
| 30/05/2024 |
117.70
|
100 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
| 29/05/2024 |
117.70
|
200 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
| 28/05/2024 |
117.70
|
200 | 117.21 | 117.70 | 117.21 | 0 | 0 | 0 | |
| 27/05/2024 |
117.21
|
600 | 117.70 | 117.70 | 117.21 | 0 | 0 | 0 | |
| 24/05/2024 |
116.72
|
300 | 117.70 | 117.70 | 116.72 | 0 | 0 | 0 | |
| 23/05/2024 |
116.72
|
700 | 114.76 | 116.72 | 114.76 | 0 | 0 | 0 | |
| 22/05/2024 |
114.76
|
700 | 114.76 | 114.76 | 114.76 | 0 | 0 | 0 | |
| 21/05/2024 |
114.76
|
100 | 114.76 | 114.76 | 114.76 | 0 | 0 | 0 | |
| 20/05/2024 |
115.74
|
100 | 115.74 | 115.74 | 115.74 | 0 | 0 | 0 | |
| 17/05/2024 |
112.80
|
0 | 112.80 | 112.80 | 112.80 | 0 | 0 | 0 | |
| 16/05/2024 |
112.80
|
0 | 112.80 | 112.80 | 112.80 | 0 | 0 | 0 | |
| 15/05/2024 |
112.80
|
9,000 | 112.80 | 112.80 | 112.80 | 0 | 0 | 0 | |
| 14/05/2024 |
117.21
|
100 | 117.21 | 117.21 | 117.21 | 0 | 0 | 0 | |
| 13/05/2024 |
117.21
|
7,500 | 116.72 | 117.21 | 116.72 | 0 | 0 | 0 | |
| 10/05/2024 |
116.72
|
300 | 116.72 | 116.72 | 116.72 | 0 | 0 | 0 | |
| 09/05/2024 |
116.72
|
0 | 116.72 | 116.72 | 116.72 | 0 | 0 | 0 | |
| 08/05/2024 |
116.72
|
100 | 116.72 | 116.72 | 116.72 | 0 | 0 | 0 | |
| 07/05/2024 |
116.72
|
0 | 116.72 | 116.72 | 116.72 | 0 | 0 | 0 | |
| 06/05/2024 |
116.72
|
5,400 | 116.72 | 116.72 | 116.62 | 0 | 0 | 0 | |
| 03/05/2024 |
116.72
|
1,800 | 117.60 | 117.60 | 116.72 | 0 | 0 | 0 | |
| 02/05/2024 |
116.72
|
200 | 115.74 | 116.72 | 115.74 | 0 | 0 | 0 | |
| 26/04/2024 |
115.25
|
2,300 | 115.74 | 115.74 | 115.25 | 0 | 0 | 0 | |
| 25/04/2024 |
115.74
|
3,500 | 114.76 | 115.74 | 114.76 | 0 | 0 | 0 | |
| 24/04/2024 |
114.76
|
2,800 | 115.25 | 115.25 | 110.83 | 0 | 800 | -0.1 | |
| 23/04/2024 |
113.29
|
1,000 | 113.29 | 113.29 | 113.29 | 0 | 0 | 0 | |