Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-9 | -6.84% | 203,900 | -20,400 | -2.6 |
120.50
131.60
122.60
|
2 tháng
(2024-09-23) |
-12.50 | -9.25% | 468,800 | -39,400 | -5.1 |
120.50
136.20
122.60
|
3 tháng
(2024-08-26) |
-18.90 | -13.36% | 681,500 | -46,500 | -6.1 |
120.50
143.30
122.60
|
6 tháng
(2024-05-27) |
-4.33 | -3.41% | 2,527,500 | -900 | 0.6 |
120.50
149.15
122.60
|
12 tháng
(2023-11-28) |
18.22 | 17.46% | 5,779,500 | 55,627 | 7.7 |
101.29
149.15
122.60
|
24 tháng
(2022-12-05) |
47.15 | 62.49% | 13,141,200 | -135,628 | -11.9 |
70.60
149.15
122.60
|
36 tháng
(2021-12-08) |
2.78 | 2.32% | 20,137,000 | -448,488 | -43.9 |
60.80
149.15
122.60
|
60 tháng
(2019-12-19) |
78.58 | 178.51% | 29,058,780 | -269,098 | -6.4 |
38.07
161.02
122.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2020 |
83.68
|
3,660 | 83.22 | 83.68 | 82.96 | 0 | 1,590 | -0.2 | |
20/11/2020 |
83.22
|
14,770 | 84.14 | 84.14 | 83.22 | 0 | 1,000 | -0.1 | |
19/11/2020 |
84.14
|
3,470 | 84.93 | 84.93 | 83.62 | 10 | 10 | -0 | |
18/11/2020 |
84.93
|
12,920 | 84.01 | 86.91 | 83.62 | 330 | 5,850 | -0.7 | |
17/11/2020 |
84.01
|
10,310 | 84.01 | 84.28 | 82.96 | 290 | 1,890 | -0.2 | |
16/11/2020 |
84.01
|
4,410 | 84.93 | 84.93 | 83.95 | 0 | 1,370 | -0.2 | |
13/11/2020 |
84.93
|
5,640 | 84.93 | 84.93 | 83.62 | 10 | 0 | 0.0 | |
12/11/2020 |
84.93
|
6,720 | 84.61 | 85.53 | 84.01 | 0 | 10 | -0.0 | |
11/11/2020 |
84.61
|
10,110 | 86.51 | 86.65 | 84.41 | 0 | 2,320 | -0.3 | |
10/11/2020 |
86.51
|
7,990 | 86.58 | 86.58 | 83.29 | 0 | 1,420 | -0.2 | |
09/11/2020 |
86.58
|
11,020 | 86.58 | 86.58 | 85.72 | 10 | 1,990 | -0.3 | |
06/11/2020 |
86.58
|
29,850 | 83.62 | 86.91 | 84.28 | 100 | 0 | 0.0 | |
05/11/2020 |
83.62
|
4,210 | 84.21 | 84.21 | 82.63 | 1,680 | 0 | 0.2 | |
04/11/2020 |
84.21
|
11,200 | 81.97 | 84.21 | 81.05 | 600 | 0 | 0.1 | |
03/11/2020 |
81.97
|
4,770 | 82.30 | 83.55 | 81.05 | 0 | 0 | 0 | |
02/11/2020 |
82.30
|
6,100 | 82.89 | 83.62 | 81.05 | 0 | 0 | 0 | |
30/10/2020 |
82.89
|
9,600 | 82.23 | 82.96 | 80.98 | 0 | 0 | 0 | |
29/10/2020 |
82.23
|
2,720 | 81.51 | 82.23 | 80.98 | 400 | 0 | 0.0 | |
28/10/2020 |
81.51
|
14,550 | 82.30 | 84.28 | 81.51 | 0 | 0 | 0 | |
27/10/2020 |
82.30
|
15,090 | 82.96 | 82.96 | 81.44 | 0 | 0 | 0 | |
26/10/2020 |
82.96
|
14,210 | 83.88 | 83.88 | 81.64 | 0 | 30 | -0.0 | |
23/10/2020 |
83.88
|
10,840 | 82.96 | 84.61 | 83.62 | 0 | 0 | 0 | |
22/10/2020 |
82.96
|
14,150 | 80.26 | 85.59 | 82.30 | 10 | 790 | -0.1 | |
21/10/2020 |
80.26
|
50,440 | 75.06 | 80.26 | 77.36 | 0 | 10 | -0.0 | |
20/10/2020 |
75.06
|
8,630 | 75.72 | 75.72 | 74.40 | 0 | 0 | 0 | |
19/10/2020 |
75.72
|
7,480 | 75.26 | 75.72 | 71.11 | 0 | 0 | 0 | |
16/10/2020 |
75.26
|
12,410 | 74.33 | 75.26 | 74.40 | 0 | 10 | -0.0 | |
15/10/2020 |
74.33
|
9,340 | 73.41 | 74.40 | 73.41 | 20 | 0 | 0.0 | |
14/10/2020 |
73.41
|
9,520 | 73.08 | 75.12 | 73.08 | 0 | 0 | 0 | |
13/10/2020 |
73.08
|
7,900 | 70.78 | 73.08 | 71.17 | 0 | 0 | 0 | |
12/10/2020 |
70.78
|
5,840 | 72.82 | 74.07 | 70.71 | 100 | 0 | 0.0 | |
09/10/2020 |
72.82
|
720 | 73.61 | 73.74 | 72.42 | 0 | 0 | 0 | |
08/10/2020 |
73.61
|
3,660 | 73.35 | 73.61 | 71.44 | 790 | 700 | 0.0 | |
07/10/2020 |
73.35
|
39,330 | 68.61 | 73.35 | 68.61 | 80 | 0 | 0.0 | |
06/10/2020 |
68.61
|
16,490 | 68.21 | 69.66 | 68.28 | 630 | 0 | 0.1 | |
05/10/2020 |
68.21
|
11,880 | 68.08 | 69.59 | 68.15 | 20 | 0 | 0.0 | |
02/10/2020 |
68.08
|
4,310 | 68.15 | 68.80 | 67.16 | 30 | 1,000 | -0.1 | |
01/10/2020 |
68.15
|
6,350 | 68.34 | 68.34 | 66.63 | 440 | 0 | 0.0 | |
30/09/2020 |
68.34
|
1,510 | 67.16 | 68.34 | 67.16 | 0 | 0 | 0 | |
29/09/2020 |
67.16
|
7,540 | 67.95 | 68.47 | 66.37 | 0 | 0 | 0 | |
28/09/2020 |
67.95
|
3,310 | 67.88 | 68.80 | 66.04 | 0 | 0 | 0 | |
25/09/2020 |
67.88
|
3,340 | 68.47 | 68.47 | 65.84 | 0 | 0 | 0 | |
24/09/2020 |
68.47
|
3,480 | 67.95 | 68.80 | 65.91 | 0 | 0 | 0 | |
23/09/2020 |
67.95
|
4,070 | 68.80 | 68.80 | 67.82 | 0 | 200 | -0.0 | |
22/09/2020 |
68.80
|
2,910 | 67.95 | 68.80 | 67.95 | 0 | 0 | 0 | |
21/09/2020 |
67.95
|
7,600 | 68.34 | 69.13 | 67.95 | 0 | 0 | 0 | |
18/09/2020 |
68.34
|
7,370 | 69.07 | 69.07 | 68.34 | 0 | 0 | 0 | |
17/09/2020 |
69.07
|
930 | 69.07 | 69.46 | 68.28 | 110 | 0 | 0.0 | |
16/09/2020 |
69.07
|
13,330 | 69.00 | 69.20 | 67.82 | 1,040 | 0 | 0.1 | |
15/09/2020 |
69.00
|
3,160 | 69.13 | 69.13 | 68.61 | 2,480 | 200 | 0.2 | |
14/09/2020 |
69.13
|
12,600 | 66.63 | 69.13 | 66.83 | 3,210 | 0 | 0.3 | |
11/09/2020 |
66.63
|
3,480 | 66.56 | 66.83 | 65.91 | 0 | 130 | -0.0 | |
10/09/2020 |
66.56
|
2,880 | 66.56 | 67.09 | 66.10 | 1,040 | 180 | 0.1 | |
09/09/2020 |
66.56
|
9,900 | 66.43 | 67.49 | 62.55 | 790 | 0 | 0.1 | |
08/09/2020: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
08/09/2020 |
66.43
|
500 | 65.64 | 66.56 | 65.84 | 0 | 0 | 0 | |
07/09/2020 |
65.64
|
12,070 | 65.32 | 66.48 | 64.87 | 0 | 0 | 0 | |
04/09/2020 |
65.32
|
5,480 | 65.51 | 65.51 | 65.19 | 1,000 | 0 | 0.1 | |
03/09/2020 |
65.51
|
12,280 | 65.19 | 65.84 | 65.13 | 4,810 | 210 | 0.5 | |
01/09/2020 |
65.19
|
10,310 | 65.51 | 65.84 | 65.19 | 3,000 | 0 | 0.3 | |
31/08/2020 |
65.51
|
3,700 | 66.09 | 67.44 | 65.51 | 1,070 | 0 | 0.1 | |
28/08/2020 |
66.09
|
6,550 | 65.19 | 66.16 | 64.87 | 240 | 30 | 0.0 | |
27/08/2020 |
65.19
|
5,750 | 65.00 | 65.51 | 64.23 | 1,220 | 0 | 0.1 | |
26/08/2020 |
65.00
|
10,600 | 66.09 | 66.09 | 64.29 | 10 | 0 | 0.0 | |
25/08/2020 |
66.09
|
8,720 | 66.16 | 66.41 | 65.26 | 0 | 0 | 0 | |
24/08/2020 |
66.16
|
13,140 | 65.90 | 67.89 | 65.90 | 460 | 30 | 0.0 | |
21/08/2020 |
65.90
|
19,300 | 64.10 | 66.80 | 64.10 | 20 | 0 | 0.0 | |
20/08/2020 |
64.10
|
8,100 | 63.59 | 64.10 | 62.95 | 0 | 10 | -0.0 | |
19/08/2020 |
63.59
|
21,480 | 61.02 | 64.23 | 60.95 | 0 | 0 | 0 | |
18/08/2020 |
61.02
|
14,580 | 59.35 | 61.15 | 57.81 | 3,900 | 0 | 0.4 | |
17/08/2020 |
59.35
|
7,370 | 60.25 | 60.25 | 58.45 | 350 | 0 | 0.0 | |
14/08/2020 |
60.25
|
7,180 | 60.06 | 60.70 | 59.41 | 2,050 | 0 | 0.2 | |
13/08/2020 |
60.06
|
6,870 | 60.70 | 60.95 | 59.73 | 640 | 0 | 0.1 | |
12/08/2020 |
60.70
|
7,350 | 60.89 | 60.89 | 59.09 | 10 | 0 | 0.0 | |
11/08/2020 |
60.89
|
20,830 | 59.03 | 61.02 | 59.03 | 0 | 0 | 0 | |
10/08/2020 |
59.03
|
37,720 | 56.59 | 59.16 | 56.65 | 2,730 | 30 | 0.2 | |
07/08/2020 |
56.59
|
6,070 | 57.49 | 57.81 | 56.59 | 0 | 0 | 0 | |
06/08/2020 |
57.49
|
29,650 | 54.92 | 57.49 | 54.72 | 9,310 | 0 | 0.8 | |
05/08/2020 |
54.92
|
6,420 | 54.79 | 54.92 | 54.27 | 0 | 0 | 0 | |
04/08/2020 |
54.79
|
11,360 | 54.47 | 55.37 | 54.53 | 1,000 | 0 | 0.1 | |
03/08/2020 |
54.47
|
40,180 | 51.96 | 54.60 | 52.03 | 500 | 0 | 0.0 | |
31/07/2020 |
51.96
|
27,160 | 50.93 | 52.03 | 50.74 | 5,520 | 0 | 0.4 | |
30/07/2020 |
50.93
|
730 | 52.54 | 52.99 | 50.93 | 14,340 | 0 | 1.1 | |
29/07/2020 |
52.54
|
25,550 | 53.31 | 53.31 | 50.61 | 14,340 | 0 | 1.1 | |
28/07/2020 |
53.31
|
24,120 | 51.06 | 54.60 | 50.42 | 10,550 | 0 | 0.8 | |
27/07/2020 |
51.06
|
60,000 | 52.15 | 52.15 | 49.52 | 39,010 | 0 | 3.1 | |
24/07/2020 |
52.15
|
17,320 | 54.53 | 54.53 | 50.74 | 3,900 | 0 | 0.3 | |
23/07/2020 |
54.53
|
10,760 | 54.79 | 54.85 | 54.53 | 7,250 | 0 | 0.6 | |
22/07/2020 |
54.79
|
23,300 | 54.98 | 55.56 | 54.79 | 5,970 | 0 | 0.5 | |
21/07/2020 |
54.98
|
20,590 | 53.89 | 55.56 | 54.34 | 0 | 10 | -0.0 | |
20/07/2020 |
53.89
|
21,500 | 51.90 | 55.11 | 53.38 | 0 | 0 | 0 | |
17/07/2020 |
51.90
|
5,420 | 51.71 | 51.90 | 51.71 | 2,130 | 0 | 0.2 | |
16/07/2020 |
51.71
|
17,340 | 51.51 | 51.71 | 51.32 | 7,950 | 1,080 | 0.5 | |
15/07/2020 |
51.51
|
13,430 | 50.10 | 52.03 | 50.74 | 0 | 0 | 0 | |
14/07/2020 |
50.10
|
10,990 | 48.24 | 50.10 | 48.30 | 3,000 | 40 | 0.2 | |
13/07/2020 |
48.24
|
5,040 | 48.24 | 48.75 | 48.17 | 1,240 | 0 | 0.1 | |
10/07/2020 |
48.24
|
6,180 | 48.17 | 48.24 | 48.04 | 2,770 | 1,400 | 0.1 | |
09/07/2020 |
48.17
|
2,300 | 47.98 | 48.37 | 47.98 | 110 | 0 | 0.0 | |
08/07/2020 |
47.98
|
700 | 48.17 | 48.17 | 47.98 | 0 | 0 | 0 | |
07/07/2020 |
48.17
|
2,050 | 48.17 | 48.17 | 47.02 | 0 | 0 | 0 | |
06/07/2020 |
48.17
|
20 | 48.17 | 48.17 | 48.17 | 0 | 0 | 0 |