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) |
|
03/07/2020 |
48.17
|
19,020 | 48.11 | 48.17 | 46.89 | 15,890 | 0 | 1.2 | |
02/07/2020 |
48.11
|
18,570 | 48.17 | 48.17 | 46.70 | 1,340 | 0 | 0.1 | |
01/07/2020 |
48.17
|
510 | 48.04 | 48.17 | 47.53 | 0 | 0 | 0 | |
30/06/2020 |
48.04
|
510 | 48.04 | 48.17 | 47.02 | 0 | 0 | 0 | |
29/06/2020 |
48.04
|
1,630 | 48.17 | 48.30 | 46.57 | 60 | 30 | 0.0 | |
26/06/2020 |
48.17
|
5,530 | 48.37 | 48.43 | 48.17 | 0 | 0 | 0 | |
25/06/2020 |
48.37
|
3,020 | 48.49 | 48.49 | 47.66 | 0 | 0 | 0 | |
24/06/2020 |
48.49
|
2,140 | 48.49 | 48.81 | 47.85 | 0 | 0 | 0 | |
23/06/2020 |
48.49
|
5,660 | 48.43 | 48.81 | 48.17 | 0 | 0 | 0 | |
22/06/2020 |
48.43
|
8,370 | 48.37 | 48.75 | 48.17 | 2,000 | 0 | 0.2 | |
19/06/2020 |
48.37
|
7,570 | 47.85 | 48.49 | 48.17 | 1,250 | 0 | 0.1 | |
18/06/2020 |
47.85
|
920 | 48.04 | 48.17 | 47.85 | 0 | 0 | 0 | |
17/06/2020 |
48.04
|
4,180 | 48.11 | 48.11 | 47.27 | 1,260 | 0 | 0.1 | |
16/06/2020 |
48.11
|
4,180 | 47.53 | 48.81 | 47.08 | 560 | 3,910 | -0.2 | |
15/06/2020 |
47.53
|
16,210 | 49.65 | 49.65 | 46.25 | 30 | 1,590 | -0.1 | |
12/06/2020 |
49.65
|
7,380 | 49.71 | 49.71 | 49.07 | 500 | 50 | 0.0 | |
11/06/2020 |
49.71
|
4,100 | 50.42 | 50.42 | 49.65 | 100 | 0 | 0.0 | |
10/06/2020 |
50.42
|
4,270 | 50.74 | 50.74 | 50.10 | 30 | 0 | 0.0 | |
09/06/2020 |
50.74
|
6,950 | 51.38 | 51.38 | 50.36 | 580 | 0 | 0.0 | |
08/06/2020 |
51.38
|
20,860 | 50.74 | 51.38 | 50.36 | 0 | 1,600 | -0.1 | |
05/06/2020 |
50.74
|
33,510 | 51.00 | 51.00 | 49.59 | 1,290 | 0 | 0.1 | |
04/06/2020 |
51.00
|
32,100 | 51.00 | 51.71 | 50.74 | 4,820 | 0 | 0.4 | |
03/06/2020 |
51.00
|
9,870 | 51.06 | 51.13 | 50.68 | 8,120 | 0 | 0.6 | |
02/06/2020 |
51.06
|
10,890 | 51.13 | 51.38 | 50.61 | 3,600 | 0 | 0.3 | |
01/06/2020 |
51.13
|
2,090 | 51.38 | 52.60 | 50.93 | 0 | 0 | 0 | |
29/05/2020 |
51.38
|
12,820 | 52.28 | 52.54 | 50.74 | 5,600 | 0 | 0.4 | |
28/05/2020 |
52.28
|
7,830 | 49.59 | 52.67 | 50.74 | 0 | 1,500 | -0.1 | |
27/05/2020 |
49.59
|
8,020 | 53.25 | 53.95 | 49.59 | 0 | 0 | 0 | |
26/05/2020 |
53.25
|
13,180 | 53.50 | 53.50 | 52.60 | 4,000 | 0 | 0.3 | |
25/05/2020 |
53.50
|
16,700 | 53.95 | 53.95 | 51.83 | 4,520 | 800 | 0.3 | |
22/05/2020 |
53.95
|
7,140 | 54.02 | 54.02 | 52.67 | 0 | 0 | 0 | |
21/05/2020 |
54.02
|
5,640 | 54.27 | 54.27 | 53.31 | 2,000 | 0 | 0.2 | |
20/05/2020 |
54.27
|
5,650 | 54.60 | 54.60 | 53.63 | 0 | 0 | 0 | |
19/05/2020 |
54.60
|
4,120 | 55.17 | 55.17 | 53.63 | 400 | 0 | 0.0 | |
18/05/2020 |
55.17
|
4,710 | 54.27 | 55.17 | 53.95 | 0 | 0 | 0 | |
15/05/2020 |
54.27
|
15,640 | 53.31 | 55.88 | 53.31 | 0 | 1,000 | -0.1 | |
14/05/2020 |
53.31
|
10,030 | 54.27 | 54.27 | 53.31 | 3,540 | 0 | 0.3 | |
13/05/2020 |
54.27
|
3,950 | 52.67 | 54.27 | 52.67 | 850 | 0 | 0.1 | |
12/05/2020 |
52.67
|
4,010 | 52.99 | 53.05 | 52.67 | 620 | 0 | 0.1 | |
11/05/2020 |
52.99
|
10,940 | 55.17 | 55.24 | 52.99 | 1,050 | 0 | 0.1 | |
08/05/2020 |
55.17
|
17,690 | 54.02 | 55.24 | 54.02 | 9,950 | 0 | 0.8 | |
07/05/2020 |
54.02
|
10,270 | 53.57 | 55.88 | 53.63 | 370 | 240 | 0.0 | |
06/05/2020 |
53.57
|
34,650 | 50.10 | 53.57 | 50.74 | 630 | 1,110 | -0.0 | |
05/05/2020 |
50.10
|
26,750 | 47.53 | 50.10 | 47.53 | 0 | 0 | 0 | |
04/05/2020 |
47.53
|
15,440 | 46.25 | 47.53 | 45.92 | 180 | 0 | 0.0 | |
29/04/2020 |
46.25
|
15,940 | 45.92 | 46.25 | 45.60 | 0 | 0 | 0 | |
28/04/2020 |
45.92
|
11,430 | 45.28 | 45.92 | 45.28 | 0 | 0 | 0 | |
27/04/2020 |
45.28
|
23,810 | 46.25 | 46.25 | 44.64 | 3,270 | 0 | 0.2 | |
24/04/2020 |
46.25
|
1,830 | 46.25 | 46.25 | 45.60 | 0 | 0 | 0 | |
23/04/2020 |
46.25
|
8,770 | 46.25 | 47.92 | 45.03 | 0 | 0 | 0 | |
22/04/2020 |
46.25
|
187,660 | 45.28 | 47.53 | 43.68 | 15,400 | 185,440 | -11.6 | |
21/04/2020 |
45.28
|
13,790 | 43.68 | 46.25 | 44.32 | 0 | 0 | 0 | |
20/04/2020 |
43.68
|
11,800 | 45.92 | 46.25 | 43.68 | 0 | 11,700 | -0.8 | |
17/04/2020 |
45.92
|
4,230 | 44.64 | 45.92 | 44.64 | 0 | 0 | 0 | |
16/04/2020 |
44.64
|
2,210 | 43.68 | 44.64 | 44.00 | 0 | 0 | 0 | |
15/04/2020 |
43.68
|
3,150 | 43.68 | 44.58 | 43.68 | 0 | 0 | 0 | |
14/04/2020 |
43.68
|
10,250 | 45.92 | 45.92 | 43.68 | 0 | 9,190 | -0.6 | |
13/04/2020 |
45.92
|
350 | 45.92 | 46.18 | 43.03 | 0 | 0 | 0 | |
10/04/2020 |
45.92
|
1,100 | 46.25 | 46.25 | 43.68 | 0 | 0 | 0 | |
09/04/2020: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
09/04/2020 |
46.25
|
7,270 | 44.64 | 46.25 | 43.03 | 0 | 0 | 0 | |
08/04/2020 |
44.64
|
4,870 | 45.51 | 45.51 | 44.52 | 1,100 | 0 | 0.1 | |
07/04/2020 |
45.51
|
10,710 | 44.39 | 45.51 | 42.78 | 20 | 30 | -0.0 | |
06/04/2020 |
44.39
|
4,260 | 41.54 | 44.39 | 41.54 | 0 | 0 | 0 | |
03/04/2020 |
41.54
|
2,600 | 40.73 | 41.54 | 40.92 | 0 | 0 | 0 | |
01/04/2020 |
40.73
|
30 | 40.24 | 40.80 | 40.73 | 0 | 0 | 0 | |
31/03/2020 |
40.24
|
6,470 | 39.68 | 40.30 | 38.44 | 0 | 0 | 0 | |
30/03/2020 |
39.68
|
6,930 | 39.87 | 39.87 | 38.63 | 0 | 0 | 0 | |
27/03/2020 |
39.87
|
630 | 41.23 | 41.23 | 39.87 | 0 | 0 | 0 | |
26/03/2020 |
41.23
|
3,750 | 40.30 | 41.23 | 39.56 | 0 | 460 | -0.0 | |
25/03/2020 |
40.30
|
8,500 | 40.30 | 40.30 | 39.25 | 10 | 950 | -0.1 | |
24/03/2020 |
40.30
|
13,270 | 38.44 | 40.30 | 37.88 | 10 | 40 | -0.0 | |
23/03/2020 |
38.44
|
37,180 | 39.80 | 39.80 | 37.57 | 1,000 | 1,000 | -0.0 | |
20/03/2020 |
39.80
|
12,290 | 39.80 | 40.30 | 39.68 | 0 | 3,040 | -0.2 | |
19/03/2020 |
39.80
|
50 | 39.80 | 39.80 | 38.50 | 0 | 0 | 0 | |
18/03/2020 |
39.80
|
2,930 | 39.68 | 41.85 | 39.68 | 0 | 0 | 0 | |
17/03/2020 |
39.68
|
3,240 | 38.87 | 39.68 | 38.87 | 0 | 2,910 | -0.2 | |
16/03/2020 |
38.87
|
1,770 | 38.13 | 40.80 | 38.13 | 0 | 0 | 0 | |
13/03/2020 |
38.13
|
22,870 | 38.07 | 39.06 | 36.27 | 2,170 | 0 | 0.1 | |
12/03/2020 |
38.07
|
14,540 | 40.30 | 40.30 | 37.82 | 150 | 0 | 0.0 | |
11/03/2020 |
40.30
|
2,320 | 43.09 | 43.34 | 40.30 | 0 | 0 | 0 | |
10/03/2020 |
43.09
|
2,310 | 41.54 | 43.09 | 40.30 | 30 | 0 | 0.0 | |
09/03/2020 |
41.54
|
15,680 | 44.64 | 44.64 | 41.54 | 680 | 0 | 0.0 | |
06/03/2020 |
44.64
|
3,630 | 44.64 | 44.64 | 44.33 | 300 | 0 | 0.0 | |
05/03/2020 |
44.64
|
3,850 | 45.26 | 45.26 | 44.64 | 550 | 0 | 0.0 | |
04/03/2020 |
45.26
|
0 | 45.26 | 45.26 | 45.26 | 0 | 0 | 0 | |
03/03/2020 |
45.26
|
1,620 | 45.26 | 45.26 | 44.95 | 230 | 0 | 0.0 | |
02/03/2020 |
45.26
|
1,940 | 45.26 | 45.26 | 44.64 | 0 | 0 | 0 | |
28/02/2020 |
45.26
|
1,240 | 45.57 | 45.57 | 44.64 | 0 | 0 | 0 | |
27/02/2020 |
45.57
|
2,010 | 45.69 | 45.88 | 45.26 | 0 | 0 | 0 | |
26/02/2020 |
45.69
|
1,520 | 45.76 | 45.76 | 44.95 | 0 | 0 | 0 | |
25/02/2020 |
45.76
|
0 | 45.76 | 45.76 | 45.76 | 0 | 0 | 0 | |
24/02/2020 |
45.76
|
3,280 | 45.82 | 45.82 | 44.64 | 10 | 0 | 0.0 | |
21/02/2020 |
45.82
|
1,900 | 45.88 | 45.88 | 44.76 | 40 | 730 | -0.1 | |
20/02/2020 |
45.88
|
1,870 | 46.19 | 46.19 | 45.88 | 0 | 50 | -0.0 | |
19/02/2020 |
46.19
|
2,410 | 45.88 | 46.19 | 45.88 | 10 | 0 | 0.0 | |
18/02/2020 |
45.88
|
6,810 | 45.26 | 46.50 | 45.57 | 0 | 0 | 0 | |
17/02/2020 |
45.26
|
470 | 46.19 | 46.19 | 44.70 | 0 | 10 | -0.0 | |
14/02/2020 |
46.19
|
4,910 | 45.51 | 46.19 | 44.95 | 210 | 0 | 0.0 | |
13/02/2020 |
45.51
|
360 | 45.57 | 45.57 | 44.70 | 20 | 0 | 0.0 | |
12/02/2020 |
45.57
|
5,780 | 45.57 | 45.57 | 44.64 | 370 | 0 | 0.0 |