| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
-4.80 | -3.20% | 67,149,800 | -7,281,129 | -1,084.1 |
145.10
152.50
145.10
|
|
2 tháng
(2024-11-15) |
12.13 | 9.12% | 179,182,500 | -10,324,213 | -1,483.8 |
129.10
152.50
145.10
|
|
3 tháng
(2024-10-16) |
9.74 | 7.20% | 240,809,800 | -12,621,303 | -1,797.2 |
129.10
152.50
145.10
|
|
6 tháng
(2024-07-18) |
18.09 | 14.24% | 496,815,800 | 4,268,714 | 473.4 |
117.78
152.50
145.10
|
|
12 tháng
(2024-01-22) |
62.42 | 75.50% | 1,004,876,000 | -51,037,126 | -6,935.7 |
81.48
152.50
145.10
|
|
24 tháng
(2023-01-27) |
83.89 | 137.06% | 1,385,142,200 | -52,083,301 | -7,034.3 |
56.54
152.50
145.10
|
|
36 tháng
(2022-02-07) |
91.87 | 172.58% | 1,803,937,700 | -49,330,518 | -6,678.2 |
48.02
152.50
145.10
|
|
60 tháng
(2020-02-10) |
122.83 | 551.66% | 2,880,789,160 | -45,817,868 | -6,376.3 |
17.10
152.50
145.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/01/2025 |
145.50
|
2,840,900 | 146 | 146.50 | 144.80 | 830,258 | 1,818,900 | 0 | |
| 14/01/2025 |
145.10
|
2,897,200 | 147.60 | 148 | 145.10 | 285,867 | 1,520,883 | -180.2 | |
| 13/01/2025 |
147.60
|
3,488,800 | 146.10 | 148.50 | 144.70 | 207,461 | 1,063,847 | -125.7 | |
| 10/01/2025 |
147.30
|
2,524,700 | 148.80 | 149.10 | 147.20 | 821,279 | 786,600 | 5.1 | |
| 09/01/2025 |
148.80
|
1,714,400 | 148.30 | 149.20 | 148 | 375,990 | 355,242 | 3.1 | |
| 08/01/2025 |
148.30
|
3,879,900 | 150 | 150 | 148.10 | 688,290 | 2,220,300 | -227.7 | |
| 07/01/2025 |
150.10
|
3,453,300 | 149.50 | 151.30 | 149.50 | 1,628,000 | 955,269 | 101.3 | |
| 06/01/2025 |
149.30
|
3,467,100 | 149.10 | 150.20 | 148.40 | 1,203,770 | 1,372,498 | -25.2 | |
| 03/01/2025 |
149
|
4,336,100 | 151.30 | 151.30 | 149 | 831,105 | 2,345,160 | -227.7 | |
| 02/01/2025 |
152
|
3,172,800 | 152.50 | 152.70 | 150.10 | 218,400 | 1,809,521 | -240.0 | |
| 31/12/2024 |
152.50
|
3,603,200 | 150.70 | 153.90 | 150.30 | 120,292 | 377,125 | -39.1 | |
| 30/12/2024 |
150.50
|
1,982,400 | 149.40 | 150.80 | 148.50 | 275,728 | 381,450 | -15.8 | |
| 27/12/2024 |
149.60
|
2,561,700 | 149.50 | 149.90 | 148.70 | 637,548 | 297,766 | 50.6 | |
| 26/12/2024 |
149.80
|
2,233,300 | 151 | 151.40 | 149.10 | 666,910 | 1,119,191 | -67.8 | |
| 25/12/2024 |
150.80
|
2,513,100 | 150.60 | 151.20 | 150.40 | 814,911 | 877,045 | -9.4 | |
| 24/12/2024 |
150.40
|
2,300,900 | 150 | 150.80 | 149.40 | 795,270 | 973,964 | -26.7 | |
| 23/12/2024 |
149.80
|
2,514,800 | 149.50 | 149.90 | 148.70 | 1,339,882 | 1,841,624 | -74.8 | |
| 20/12/2024 |
149.50
|
3,538,900 | 148.50 | 150.60 | 148.30 | 2,712,712 | 2,138,514 | 85.9 | |
| 19/12/2024 |
148.10
|
4,805,200 | 147.30 | 149 | 147.20 | 1,857,588 | 1,161,435 | 103.1 | |
| 18/12/2024 |
148.70
|
2,923,400 | 148 | 149.80 | 148 | 1,406,405 | 789,490 | 92.0 | |
| 17/12/2024 |
148
|
5,947,500 | 150.10 | 150.50 | 147.70 | 2,120,988 | 3,921,776 | -267.8 | |
| 16/12/2024 |
149.90
|
3,291,100 | 149.60 | 150.60 | 149.50 | 1,301,913 | 1,282,738 | 2.9 | |
| 13/12/2024 |
149.50
|
3,379,800 | 149.50 | 150.90 | 149.40 | 1,888,056 | 1,905,373 | -2.6 | |
| 12/12/2024 |
150.20
|
4,147,900 | 151.90 | 151.90 | 149.20 | 1,147,923 | 1,788,226 | -96.2 | |
| 11/12/2024 |
150.50
|
4,816,600 | 150 | 151.70 | 149.70 | 1,068,228 | 1,269,175 | -30.1 | |
| 10/12/2024 |
149.50
|
3,597,200 | 147.10 | 149.50 | 147 | 1,120,629 | 425,715 | 103.0 | |
| 09/12/2024 |
147
|
4,539,000 | 149.20 | 149.50 | 146.10 | 551,793 | 2,354,813 | -265.1 | |
| 06/12/2024 |
149.50
|
4,541,200 | 151.90 | 151.90 | 148 | 1,458,696 | 2,245,458 | -117.4 | |
| 05/12/2024 |
148.50
|
4,849,200 | 144 | 148.50 | 143.60 | 1,339,180 | 784,177 | 81.0 | |
| 04/12/2024 |
143.50
|
5,609,100 | 145 | 146.30 | 142.80 | 713,210 | 1,467,634 | -109.6 | |
| 03/12/2024 |
145
|
5,103,700 | 141.70 | 145.90 | 141.70 | 1,202,091 | 1,647,230 | -64.0 | |
| 02/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/12/2024 |
142.20
|
6,616,800 | 144.30 | 146 | 141.60 | 1,884,440 | 3,048,530 | -166.6 | |
| 29/11/2024 |
143.30
|
11,586,700 | 138.43 | 144.39 | 138.04 | 3,263,107 | 1,616,791 | 233.8 | |
| 28/11/2024 |
138.43
|
4,742,700 | 138.43 | 139.03 | 137.34 | 2,110,380 | 600,602 | 210.2 | |
| 27/11/2024 |
137.94
|
9,814,300 | 134.26 | 138.73 | 134.26 | 4,973,076 | 728,673 | 587.2 | |
| 26/11/2024 |
134.26
|
4,176,100 | 132.48 | 134.96 | 132.38 | 1,429,716 | 481,774 | 127.9 | |
| 25/11/2024 |
132.97
|
1,849,700 | 133.07 | 133.07 | 132.28 | 539,616 | 251,400 | 38.5 | |
| 22/11/2024 |
132.97
|
2,915,900 | 131.98 | 133.47 | 131.58 | 488,838 | 230,543 | 34.5 | |
| 21/11/2024 |
132.08
|
3,176,700 | 131.48 | 132.08 | 130.09 | 383,247 | 973,732 | -77.6 | |
| 20/11/2024 |
131.48
|
8,460,300 | 129.10 | 131.48 | 125.82 | 1,698,602 | 3,945,760 | -283.1 | |
| 19/11/2024 |
129.10
|
7,642,800 | 132.57 | 132.67 | 129.00 | 1,347,815 | 3,046,724 | -223.2 | |
| 18/11/2024 |
133.07
|
3,903,400 | 133.07 | 133.67 | 131.58 | 931,371 | 1,207,275 | -36.8 | |
| 15/11/2024 |
132.97
|
6,563,600 | 134.36 | 134.76 | 131.68 | 372,404 | 2,935,897 | -343.2 | |
| 14/11/2024 |
135.06
|
4,736,300 | 136.94 | 138.93 | 135.06 | 282,710 | 1,668,407 | -191.0 | |
| 13/11/2024 |
136.84
|
3,455,400 | 135.75 | 137.14 | 135.16 | 973,607 | 1,180,800 | -28.3 | |
| 12/11/2024 |
135.85
|
2,914,700 | 137.64 | 137.94 | 134.96 | 426,400 | 763,400 | -46.0 | |
| 11/11/2024 |
137.34
|
5,292,000 | 135.55 | 138.53 | 135.06 | 343,700 | 308,500 | 4.9 | |
| 08/11/2024 |
134.86
|
2,106,300 | 135.16 | 135.85 | 134.16 | 284,200 | 140,000 | 19.6 | |
| 07/11/2024 |
134.16
|
3,570,500 | 134.36 | 136.65 | 133.27 | 458,500 | 276,700 | 24.6 | |
| 06/11/2024 |
133.67
|
1,801,500 | 132.18 | 133.67 | 132.08 | 0 | 0 | 0 | |
| 05/11/2024 |
131.68
|
1,657,100 | 132.08 | 133.07 | 131.38 | 174,300 | 600,900 | -56.6 | |
| 04/11/2024 |
131.88
|
3,182,900 | 133.67 | 133.67 | 131.78 | 685,000 | 1,443,800 | -101.1 | |
| 01/11/2024 |
133.67
|
2,667,500 | 134.06 | 134.06 | 132.67 | 594,000 | 973,200 | -50.9 | |
| 31/10/2024 |
134.96
|
1,241,700 | 134.96 | 135.06 | 134.36 | 435,100 | 472,700 | -5.1 | |
| 30/10/2024 |
134.96
|
1,709,800 | 134.46 | 134.96 | 134.26 | 1,029,100 | 225,700 | 108.9 | |
| 29/10/2024 |
134.46
|
2,459,200 | 134.46 | 134.56 | 133.87 | 887,800 | 988,000 | -13.5 | |
| 28/10/2024 |
133.96
|
1,506,000 | 133.17 | 134.06 | 132.67 | 404,300 | 34,300 | 49.8 | |
| 25/10/2024 |
133.07
|
1,839,000 | 133.37 | 133.67 | 132.67 | 517,000 | 482,100 | 4.7 | |
| 24/10/2024 |
133.37
|
2,277,200 | 133.27 | 133.37 | 132.87 | 1,087,600 | 564,100 | 70.2 | |
| 23/10/2024 |
133.27
|
3,015,100 | 131.98 | 133.87 | 131.68 | 679,700 | 399,600 | 37.6 | |
| 22/10/2024 |
132.18
|
6,009,200 | 134.76 | 134.76 | 132.08 | 856,700 | 930,700 | -9.8 | |
| 21/10/2024 |
134.56
|
2,681,300 | 136.05 | 136.75 | 134.56 | 673,600 | 1,139,000 | -63.3 | |
| 18/10/2024 |
136.05
|
2,169,400 | 136.45 | 136.84 | 135.65 | 769,000 | 609,100 | 21.9 | |
| 17/10/2024 |
136.05
|
2,579,200 | 135.55 | 136.15 | 134.56 | 675,200 | 821,300 | -20.1 | |
| 16/10/2024 |
135.36
|
2,756,000 | 135.45 | 136.15 | 135.06 | 102,700 | 615,000 | -70.0 | |
| 15/10/2024 |
136.05
|
2,860,800 | 136.65 | 137.64 | 135.65 | 220,500 | 1,079,000 | -118.0 | |
| 14/10/2024 |
136.65
|
5,605,300 | 140.12 | 140.32 | 136.15 | 947,900 | 2,211,400 | -175.8 | |
| 11/10/2024 |
138.63
|
3,813,600 | 141.02 | 141.81 | 138.63 | 708,800 | 1,384,100 | -94.7 | |
| 10/10/2024 |
140.72
|
9,952,200 | 134.86 | 141.02 | 134.86 | 2,857,700 | 549,100 | 322.3 | |
| 09/10/2024 |
134.46
|
2,619,900 | 133.37 | 134.86 | 133.37 | 842,100 | 307,600 | 72.3 | |
| 08/10/2024 |
132.87
|
2,108,600 | 133.17 | 134.16 | 132.67 | 339,700 | 740,600 | -53.8 | |
| 07/10/2024 |
133.17
|
1,330,500 | 133.27 | 133.96 | 132.67 | 143,800 | 326,500 | -24.5 | |
| 04/10/2024 |
133.17
|
1,468,400 | 133.37 | 133.87 | 132.57 | 190,500 | 228,100 | -5.0 | |
| 03/10/2024 |
133.07
|
2,300,800 | 134.46 | 135.16 | 133.07 | 162,000 | 578,200 | -56.3 | |
| 02/10/2024 |
134.46
|
1,719,800 | 133.67 | 134.96 | 133.67 | 1,013,300 | 130,300 | 119.6 | |
| 01/10/2024 |
134.96
|
4,725,900 | 133.77 | 135.26 | 133.77 | 2,675,300 | 255,200 | 329.0 | |
| 30/09/2024 |
133.57
|
3,030,500 | 133.27 | 133.57 | 132.08 | 1,788,600 | 1,455,700 | 44.8 | |
| 27/09/2024 |
133.27
|
3,352,800 | 133.37 | 133.47 | 132.57 | 1,880,600 | 1,112,100 | 102.9 | |
| 26/09/2024 |
133.37
|
2,815,600 | 134.06 | 134.06 | 132.97 | 900,400 | 896,300 | 0.6 | |
| 25/09/2024 |
133.87
|
4,479,900 | 133.37 | 133.87 | 132.67 | 2,156,800 | 1,824,500 | 44.7 | |
| 24/09/2024 |
133.57
|
2,011,400 | 133.07 | 133.77 | 132.77 | 657,100 | 528,200 | 17.3 | |
| 23/09/2024 |
133.07
|
2,441,200 | 134.96 | 134.96 | 132.48 | 715,600 | 666,100 | 6.8 | |
| 20/09/2024 |
134.36
|
3,719,700 | 135.36 | 136.05 | 134.06 | 1,183,100 | 1,318,300 | -18.4 | |
| 19/09/2024 |
134.26
|
5,154,300 | 134.06 | 134.86 | 133.37 | 1,895,800 | 1,633,700 | 35.4 | |
| 18/09/2024 |
133.67
|
5,379,600 | 132.48 | 134.26 | 131.98 | 2,093,100 | 1,244,500 | 113.8 | |
| 17/09/2024 |
131.98
|
2,651,400 | 130.29 | 131.98 | 130.29 | 1,855,300 | 409,400 | 191.2 | |
| 16/09/2024 |
130.19
|
1,915,700 | 130.89 | 132.08 | 130.19 | 531,200 | 207,300 | 42.6 | |
| 13/09/2024 |
132.08
|
3,186,800 | 131.28 | 132.48 | 131.09 | 1,695,000 | 167,400 | 203.2 | |
| 12/09/2024 |
131.38
|
4,118,000 | 130.09 | 131.58 | 130.09 | 2,194,400 | 1,311,000 | 116.7 | |
| 11/09/2024 |
129.69
|
3,190,400 | 129.10 | 130.39 | 128.90 | 1,949,700 | 879,000 | 139.8 | |
| 10/09/2024 |
129.10
|
4,195,100 | 130.09 | 130.09 | 128.70 | 1,235,300 | 2,037,800 | -104.7 | |
| 09/09/2024 |
130.39
|
2,885,200 | 129.89 | 130.99 | 129.20 | 0 | 0 | 0 | |
| 06/09/2024 |
131.18
|
3,821,400 | 129.60 | 131.98 | 129.40 | 2,215,700 | 672,000 | 203.6 | |
| 05/09/2024 |
129.69
|
8,055,600 | 132.08 | 132.08 | 128.80 | 1,836,700 | 3,917,600 | -272.2 | |
| 04/09/2024 |
132.08
|
4,535,200 | 132.08 | 132.08 | 130.59 | 1,154,600 | 1,762,600 | -80.1 | |
| 30/08/2024 |
133.87
|
3,315,800 | 132.57 | 133.96 | 132.08 | 1,422,600 | 24,500 | 188.1 | |
| 29/08/2024 |
132.77
|
2,092,700 | 131.88 | 132.87 | 131.28 | 1,082,100 | 238,200 | 112.4 | |
| 28/08/2024 |
132.38
|
2,711,500 | 132.08 | 133.57 | 131.98 | 1,267,500 | 227,100 | 139.0 | |
| 27/08/2024 |
131.58
|
2,338,500 | 130.59 | 131.68 | 129.50 | 1,015,600 | 92,500 | 121.7 | |
| 26/08/2024 |
130.59
|
2,590,300 | 132.38 | 132.57 | 130.59 | 534,200 | 116,300 | 55.2 | |
| 23/08/2024 |
132.18
|
3,055,000 | 132.77 | 132.77 | 131.48 | 1,496,100 | 576,500 | 122.3 | |