Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-01) |
-3.30 | -2.48% | 255,500 | -11,000 | -1.5 |
129.10
136.20
129.70
|
2 tháng
(2024-09-04) |
-13.60 | -9.49% | 453,800 | -27,945 | -3.8 |
129.10
143.30
129.70
|
3 tháng
(2024-08-02) |
-14.73 | -10.20% | 795,500 | 31,955 | 4.9 |
129.10
146.80
129.70
|
6 tháng
(2024-05-06) |
-0.57 | -0.44% | 2,658,000 | 71,332 | 10.3 |
126.64
149.15
129.70
|
12 tháng
(2023-11-06) |
29.37 | 29.28% | 6,027,900 | 96,759 | 13.2 |
100.23
149.15
129.70
|
24 tháng
(2022-11-11) |
61.48 | 90.12% | 13,768,700 | -142,848 | -9.7 |
60.80
149.15
129.70
|
36 tháng
(2021-11-16) |
4.56 | 3.64% | 20,155,100 | -405,056 | -37.7 |
60.80
149.15
129.70
|
60 tháng
(2019-11-27) |
84.94 | 189.74% | 28,978,580 | -242,306 | -2.1 |
38.07
161.02
129.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
11/02/2020 |
45.57
|
3,240 | 45.26 | 45.82 | 44.39 | 30 | 1,600 | -0.1 | |
10/02/2020 |
45.26
|
310 | 45.63 | 45.63 | 45.01 | 0 | 0 | 0 | |
07/02/2020 |
45.63
|
3,180 | 45.82 | 45.82 | 44.95 | 1,650 | 0 | 0.1 | |
06/02/2020 |
45.82
|
5,590 | 46.13 | 46.13 | 44.64 | 0 | 0 | 0 | |
05/02/2020 |
46.13
|
2,500 | 45.57 | 46.13 | 44.70 | 0 | 0 | 0 | |
04/02/2020 |
45.57
|
520 | 44.02 | 45.57 | 44.64 | 0 | 0 | 0 | |
03/02/2020 |
44.02
|
7,410 | 45.26 | 45.26 | 42.16 | 3,000 | 1,550 | 0.1 | |
31/01/2020 |
45.26
|
9,290 | 45.32 | 45.88 | 45.26 | 0 | 0 | 0 | |
30/01/2020 |
45.32
|
3,210 | 46.50 | 46.50 | 45.32 | 0 | 0 | 0 | |
22/01/2020 |
46.50
|
3,320 | 47.00 | 47.00 | 45.88 | 0 | 100 | -0.0 | |
21/01/2020 |
47.00
|
4,350 | 45.94 | 47.00 | 45.94 | 0 | 0 | 0 | |
20/01/2020 |
45.94
|
2,900 | 45.57 | 46.50 | 45.88 | 0 | 0 | 0 | |
17/01/2020 |
45.57
|
280 | 45.57 | 45.88 | 45.57 | 0 | 0 | 0 | |
16/01/2020 |
45.57
|
5,510 | 45.88 | 46.13 | 45.26 | 0 | 0 | 0 | |
15/01/2020 |
45.88
|
1,580 | 44.76 | 45.88 | 44.95 | 0 | 0 | 0 | |
14/01/2020 |
44.76
|
3,300 | 45.88 | 45.88 | 44.76 | 0 | 0 | 0 | |
13/01/2020 |
45.88
|
830 | 44.64 | 45.88 | 44.70 | 0 | 100 | -0.0 | |
10/01/2020 |
44.64
|
9,880 | 44.02 | 45.82 | 44.02 | 0 | 0 | 0 | |
09/01/2020 |
44.02
|
560 | 44.02 | 44.39 | 44.02 | 0 | 0 | 0 | |
08/01/2020 |
44.02
|
540 | 44.02 | 44.27 | 44.02 | 0 | 0 | 0 | |
07/01/2020 |
44.02
|
720 | 44.02 | 44.02 | 43.40 | 0 | 0 | 0 | |
06/01/2020 |
44.02
|
1,520 | 44.33 | 45.14 | 44.02 | 0 | 0 | 0 | |
03/01/2020 |
44.33
|
730 | 44.02 | 44.39 | 44.33 | 0 | 0 | 0 | |
02/01/2020 |
44.02
|
660 | 43.40 | 44.02 | 43.59 | 0 | 0 | 0 | |
31/12/2019 |
43.40
|
820 | 43.40 | 43.71 | 43.40 | 0 | 0 | 0 | |
30/12/2019 |
43.40
|
25,630 | 43.40 | 44.02 | 43.40 | 0 | 740 | -0.1 | |
27/12/2019 |
43.40
|
640 | 44.02 | 44.02 | 43.40 | 40 | 0 | 0.0 | |
26/12/2019 |
44.02
|
250 | 44.02 | 44.95 | 44.02 | 0 | 0 | 0 | |
25/12/2019 |
44.02
|
90 | 43.96 | 45.01 | 43.90 | 0 | 0 | 0 | |
24/12/2019 |
43.96
|
2,830 | 44.02 | 44.64 | 43.96 | 0 | 740 | -0.1 | |
23/12/2019 |
44.02
|
4,060 | 44.02 | 44.70 | 44.02 | 980 | 0 | 0.1 | |
20/12/2019 |
44.02
|
1,350 | 44.02 | 44.64 | 44.02 | 0 | 0 | 0 |