| 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) |
-2.80 | -2.85% | 9,567,400 | 23,100 | -0.4 |
93.80
98.20
95.40
|
|
2 tháng
(2024-11-15) |
4 | 4.38% | 24,497,600 | 1,077,667 | 98.4 |
91.40
98.20
95.40
|
|
3 tháng
(2024-10-16) |
0.80 | 0.85% | 41,426,500 | 1,053,867 | 89.0 |
91.40
98.20
95.40
|
|
6 tháng
(2024-07-18) |
0.77 | 0.81% | 116,508,700 | 849,555 | 68.0 |
91.40
107.75
95.40
|
|
12 tháng
(2024-01-22) |
9.46 | 11.01% | 285,131,500 | -180,581 | -52.2 |
85.94
107.75
95.40
|
|
24 tháng
(2023-01-27) |
5.02 | 5.55% | 454,616,900 | -1,301,256 | -89.3 |
67.60
107.75
95.40
|
|
36 tháng
(2022-02-07) |
19.96 | 26.45% | 628,156,500 | 4,425,320 | 565.8 |
67.40
107.75
95.40
|
|
60 tháng
(2020-02-10) |
40.62 | 74.16% | 968,258,530 | 707,617 | 210.6 |
31.52
107.75
95.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/01/2025 |
94.30
|
414,700 | 95 | 95.80 | 93.60 | 21,000 | 30,000 | -0.8 | |
| 14/01/2025 |
95.40
|
414,700 | 95.60 | 95.60 | 94.40 | 296,000 | 281,800 | 1.4 | |
| 13/01/2025 |
94.40
|
363,500 | 93.70 | 94.90 | 93.50 | 524,800 | 540,100 | -1.4 | |
| 10/01/2025 |
93.80
|
308,800 | 95.50 | 95.50 | 93.80 | 106,000 | 101,000 | 0.5 | |
| 09/01/2025 |
95.10
|
166,200 | 96 | 96 | 95.10 | 0 | 11,400 | -1.1 | |
| 08/01/2025 |
96
|
286,000 | 94.60 | 96.60 | 94.30 | 506,900 | 506,900 | 0 | |
| 07/01/2025 |
94.60
|
682,800 | 96.20 | 96.60 | 94.60 | 151,000 | 151,000 | 0 | |
| 06/01/2025 |
96.80
|
448,400 | 96.90 | 96.90 | 96.10 | 1,400 | 0 | 0.1 | |
| 03/01/2025 |
96.60
|
455,800 | 97.50 | 97.90 | 96.20 | 25,000 | 25,000 | 0 | |
| 02/01/2025 |
97.90
|
356,800 | 98 | 98 | 97.50 | 0 | 0 | 0 | |
| 31/12/2024 |
97.90
|
495,200 | 97.50 | 97.90 | 97.50 | 900 | 1,400 | -0.0 | |
| 30/12/2024 |
97.50
|
806,200 | 97.50 | 98.50 | 97.20 | 0 | 0 | 0 | |
| 27/12/2024 |
97.60
|
413,800 | 97.60 | 97.60 | 97 | 10,000 | 0 | 1.0 | |
| 26/12/2024 |
97.50
|
414,800 | 97.90 | 98 | 97.10 | 11,200 | 900 | 1.0 | |
| 25/12/2024 |
97.60
|
506,000 | 97.50 | 97.90 | 97 | 0 | 0 | 0 | |
| 24/12/2024 |
97.20
|
508,300 | 97.30 | 97.30 | 96 | 11,900 | 9,500 | 0.2 | |
| 23/12/2024 |
97.30
|
344,100 | 97 | 97.80 | 96.90 | 0 | 7,200 | -0.7 | |
| 20/12/2024 |
97
|
180,800 | 97.20 | 97.40 | 96.80 | 34,002 | 34,000 | 0.0 | |
| 19/12/2024 |
97.40
|
601,400 | 96.60 | 97.40 | 96.40 | 66,234 | 72,234 | -0.6 | |
| 18/12/2024 |
97.50
|
333,700 | 97.60 | 97.80 | 97 | 0 | 3,600 | -0.3 | |
| 17/12/2024 |
97.80
|
248,300 | 98 | 98.10 | 97.50 | 27,500 | 2 | -0.0 | |
| 16/12/2024 |
98.20
|
1,231,800 | 97.50 | 99.10 | 97.50 | 126,200 | 129,900 | -0.4 | |
| 13/12/2024 |
97
|
645,100 | 97 | 97.10 | 96.60 | 45,500 | 45,500 | 0 | |
| 12/12/2024 |
96.80
|
1,426,700 | 96.80 | 98.10 | 96.20 | 0 | 27,500 | -2.7 | |
| 11/12/2024 |
96.80
|
1,067,500 | 96.70 | 97 | 96.20 | 100 | 200 | -0.0 | |
| 10/12/2024 |
97
|
740,300 | 97 | 97.60 | 96.30 | 47,021 | 0 | 4.6 | |
| 09/12/2024 |
96.80
|
919,500 | 96.70 | 97.40 | 96.60 | 33,600 | 0 | 3.3 | |
| 06/12/2024 |
96.40
|
724,900 | 96.40 | 96.50 | 95.70 | 71,201 | 100 | 6.8 | |
| 05/12/2024 |
96
|
1,299,600 | 94.40 | 96.70 | 94.40 | 14,900 | 47,021 | -3.1 | |
| 04/12/2024 |
94.20
|
654,300 | 93.70 | 94.30 | 93.50 | 280 | 3,600 | -0.3 | |
| 03/12/2024 |
93.60
|
346,700 | 94 | 94.20 | 93.60 | 15,800 | 0 | 1.5 | |
| 02/12/2024 |
94
|
1,199,700 | 93 | 94.30 | 93 | 645,155 | 86,100 | 52.3 | |
| 29/11/2024 |
92.90
|
845,800 | 93.20 | 93.30 | 92.80 | 581,101 | 58 | 54.0 | |
| 28/11/2024 |
92.80
|
245,000 | 93.70 | 93.70 | 92.80 | 71,200 | 0 | 6.6 | |
| 27/11/2024 |
93
|
286,900 | 92.80 | 93.30 | 92.70 | 0 | 0 | 0 | |
| 26/11/2024 |
92.80
|
381,000 | 92.90 | 93 | 92.50 | 69,500 | 226,766 | -14.6 | |
| 25/11/2024 |
92.90
|
268,200 | 93.20 | 93.30 | 92.60 | 24,825 | 89,813 | -6.0 | |
| 22/11/2024 |
92.90
|
379,700 | 94.10 | 94.10 | 92.30 | 0 | 41,700 | -3.9 | |
| 21/11/2024 |
94
|
796,600 | 92.80 | 94 | 92.10 | 0 | 0 | 0 | |
| 20/11/2024 |
92.80
|
707,000 | 91.60 | 92.80 | 91 | 46,700 | 46,300 | 0.0 | |
| 19/11/2024 |
91.70
|
401,800 | 92.20 | 92.20 | 90.80 | 40,900 | 34,400 | 0.6 | |
| 18/11/2024 |
91.90
|
694,900 | 92.20 | 92.30 | 90.60 | 10,000 | 0 | 0.9 | |
| 15/11/2024 |
91.40
|
899,000 | 92.90 | 92.90 | 91.10 | 102,142 | 116,300 | -1.3 | |
| 14/11/2024 |
93
|
383,300 | 93 | 93.60 | 92.90 | 581,000 | 507,300 | -0.4 | |
| 13/11/2024 |
93
|
285,500 | 93.10 | 93.10 | 92.70 | 1,700 | 10,000 | -0.8 | |
| 12/11/2024 |
93.20
|
370,600 | 92.50 | 93.20 | 92.10 | 8,500 | 4,100 | 0.4 | |
| 11/11/2024 |
92.90
|
748,100 | 92.80 | 93 | 91.90 | 700 | 81,000 | -7.4 | |
| 08/11/2024 |
93
|
522,300 | 93.30 | 93.30 | 92.60 | 100 | 1,200 | -0.1 | |
| 07/11/2024 |
93.30
|
779,800 | 94.30 | 94.40 | 92.90 | 100 | 9,000 | -0.8 | |
| 06/11/2024 |
94.30
|
711,100 | 93.60 | 94.90 | 93.20 | 0 | 0 | 0 | |
| 05/11/2024 |
93.50
|
739,200 | 92.70 | 93.90 | 92.60 | 0 | 100 | -0.0 | |
| 04/11/2024 |
92.70
|
1,227,400 | 92 | 93.20 | 91.70 | 0 | 100 | -0.0 | |
| 01/11/2024 |
91.40
|
3,488,600 | 94.20 | 94.20 | 91.40 | 0 | 3,600 | -0.3 | |
| 31/10/2024 |
94.80
|
475,500 | 95.80 | 95.80 | 94.70 | 100 | 0 | 0.0 | |
| 30/10/2024 |
95.50
|
277,600 | 96.40 | 96.50 | 95.30 | 0 | 0 | 0 | |
| 29/10/2024 |
96.30
|
1,062,200 | 95 | 96.40 | 95 | 0 | 0 | 0 | |
| 28/10/2024 |
94.90
|
704,000 | 94.20 | 94.90 | 92.60 | 200 | 100 | 0.0 | |
| 25/10/2024 |
94.10
|
438,600 | 94.10 | 94.20 | 93.90 | 0 | 0 | 0 | |
| 24/10/2024 |
94
|
751,200 | 93.90 | 94.10 | 93.40 | 0 | 0 | 0 | |
| 23/10/2024 |
93.80
|
821,900 | 93.30 | 93.90 | 93.10 | 0 | 200 | -0.0 | |
| 22/10/2024 |
93
|
1,330,700 | 94.40 | 94.60 | 92.60 | 0 | 0 | 0 | |
| 21/10/2024 |
94.60
|
400,300 | 95 | 95.20 | 94.50 | 0 | 0 | 0 | |
| 18/10/2024 |
94.90
|
434,900 | 95.50 | 95.50 | 94.90 | 0 | 0 | 0 | |
| 17/10/2024 |
95.10
|
497,200 | 94.70 | 95.20 | 94.60 | 0 | 0 | 0 | |
| 16/10/2024 |
94.60
|
478,900 | 94.30 | 94.90 | 94.30 | 500 | 0 | 0.0 | |
| 15/10/2024 |
94.10
|
645,000 | 94.70 | 94.90 | 94.10 | 700 | 0 | 0.1 | |
| 14/10/2024 |
94.70
|
773,600 | 95 | 95.40 | 94.40 | 0 | 0 | 0 | |
| 11/10/2024 |
95.40
|
487,000 | 95.40 | 95.40 | 94.80 | 0 | 500 | -0.0 | |
| 10/10/2024 |
95.50
|
1,209,300 | 94.20 | 96.10 | 94.20 | 0 | 700 | -0.1 | |
| 09/10/2024 |
94.40
|
775,600 | 94.80 | 95 | 94.30 | 0 | 0 | 0 | |
| 08/10/2024 |
94.80
|
873,900 | 95.40 | 95.40 | 94.50 | 0 | 0 | 0 | |
| 07/10/2024 |
95.40
|
789,100 | 95.50 | 96.40 | 95.20 | 200 | 0 | 0.0 | |
| 04/10/2024 |
95.40
|
1,480,600 | 97.20 | 97.30 | 95.40 | 0 | 0 | 0 | |
| 03/10/2024 |
97.20
|
710,100 | 98 | 98.40 | 97.10 | 100 | 0 | 0.0 | |
| 02/10/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 02/10/2024 |
98
|
1,825,600 | 97.50 | 98.70 | 97.30 | 0 | 200 | -0.0 | |
| 01/10/2024 |
97.00
|
1,509,400 | 97.59 | 97.79 | 97.00 | 1,300 | 0 | 0.1 | |
| 30/09/2024 |
97.39
|
966,900 | 97.69 | 97.79 | 97.10 | 0 | 23,300 | -2.3 | |
| 27/09/2024 |
97.59
|
1,087,500 | 98.18 | 98.18 | 97.20 | 0 | 0 | 0 | |
| 26/09/2024 |
97.89
|
1,362,800 | 98.38 | 98.97 | 97.89 | 0 | 1,300 | -0.1 | |
| 25/09/2024 |
98.18
|
1,191,000 | 98.38 | 98.48 | 97.59 | 0 | 23,300 | -2.3 | |
| 24/09/2024 |
97.99
|
845,700 | 97.69 | 99.17 | 97.69 | 2,000 | 0 | 0.2 | |
| 23/09/2024 |
97.69
|
561,500 | 97.59 | 98.08 | 97.10 | 0 | 0 | 0 | |
| 20/09/2024 |
97.39
|
1,659,400 | 97.89 | 98.38 | 97.30 | 0 | 0 | 0 | |
| 19/09/2024 |
97.49
|
1,491,600 | 98.58 | 98.58 | 97.10 | 0 | 2,000 | -0.2 | |
| 18/09/2024 |
98.58
|
1,004,900 | 98.77 | 99.07 | 98.08 | 0 | 0 | 0 | |
| 17/09/2024 |
98.58
|
524,600 | 97.79 | 98.58 | 97.79 | 0 | 0 | 0 | |
| 16/09/2024 |
98.08
|
973,000 | 98.58 | 99.96 | 98.08 | 0 | 0 | 0 | |
| 13/09/2024 |
98.38
|
583,900 | 98.18 | 98.48 | 97.89 | 0 | 0 | 0 | |
| 12/09/2024 |
97.99
|
663,700 | 98.48 | 98.77 | 97.89 | 10,500 | 0 | 1.0 | |
| 11/09/2024 |
97.79
|
652,500 | 97.30 | 97.99 | 97.10 | 0 | 0 | 0 | |
| 10/09/2024 |
97.59
|
741,300 | 98.08 | 98.97 | 97.49 | 43,500 | 0 | 4.3 | |
| 09/09/2024 |
98.08
|
920,100 | 97.89 | 98.58 | 97.00 | 0 | 0 | 0 | |
| 06/09/2024 |
98.18
|
1,142,500 | 98.58 | 99.17 | 97.69 | 7,800 | 3,000 | 0.5 | |
| 05/09/2024 |
98.68
|
1,093,800 | 100.45 | 101.04 | 98.68 | 13,100 | 43,500 | -3.1 | |
| 04/09/2024 |
99.76
|
1,172,800 | 99.66 | 100.35 | 98.68 | 3,000 | 100 | 0.3 | |
| 30/08/2024 |
100.75
|
817,100 | 99.86 | 101.24 | 99.86 | 0 | 7,800 | -0.8 | |
| 29/08/2024 |
99.56
|
1,029,600 | 100.35 | 101.24 | 99.56 | 0 | 13,100 | -1.3 | |
| 28/08/2024 |
100.15
|
1,569,300 | 101.73 | 102.03 | 99.76 | 0 | 2,700 | -0.3 | |
| 27/08/2024 |
101.53
|
2,291,700 | 101.44 | 102.32 | 99.17 | 0 | 0 | 0 | |
| 26/08/2024 |
101.14
|
5,634,400 | 105.48 | 105.97 | 101.14 | 100 | 115,300 | -12.1 | |