Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.54 | -0.80% | 49,600 | 11,800 | 0.8 |
66
70.39
66
|
2 tháng
(2024-07-22) |
2.55 | 4.02% | 75,000 | 11,073 | 0.8 |
63.45
70.39
66
|
3 tháng
(2024-06-24) |
5.73 | 9.51% | 200,800 | -23,427 | -1.4 |
59.69
70.39
66
|
6 tháng
(2024-03-25) |
4.29 | 6.94% | 326,400 | -15,927 | -0.9 |
59.69
70.39
66
|
12 tháng
(2023-09-26) |
1.10 | 1.70% | 927,000 | -134,777 | -7.7 |
53.04
70.39
66
|
24 tháng
(2022-10-03) |
23.65 | 55.86% | 4,541,900 | 476,400 | 31.3 |
37.23
70.39
66
|
36 tháng
(2021-10-06) |
15.61 | 30.97% | 11,043,100 | 547,420 | 36.6 |
37.23
70.39
66
|
60 tháng
(2019-10-17) |
8.92 | 15.63% | 44,344,270 | -2,416,630 | -106.2 |
34.28
70.39
66
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2019 |
59.03
|
3,810 | 58.63 | 59.03 | 57.00 | 2,560 | 0 | 0.2 | |
26/11/2019 |
58.63
|
5,540 | 57.00 | 58.63 | 56.59 | 4,890 | 0 | 0.3 | |
25/11/2019 |
57.00
|
990 | 53.74 | 57.00 | 53.74 | 0 | 0 | 0 | |
22/11/2019 |
53.74
|
5,380 | 50.89 | 54.39 | 50.81 | 0 | 4,660 | -0.3 | |
21/11/2019 |
50.89
|
700 | 52.52 | 52.52 | 50.89 | 0 | 80 | -0.0 | |
20/11/2019 |
52.52
|
280 | 53.33 | 53.33 | 52.52 | 0 | 260 | -0.0 | |
19/11/2019 |
53.33
|
3,120 | 54.96 | 54.96 | 52.93 | 0 | 2,060 | -0.1 | |
18/11/2019 |
54.96
|
760 | 55.45 | 55.45 | 54.64 | 0 | 750 | -0.1 | |
15/11/2019 |
55.45
|
11,330 | 55.94 | 55.94 | 55.45 | 3,500 | 11,330 | -0.5 | |
14/11/2019 |
55.94
|
10,870 | 56.43 | 56.43 | 55.94 | 10,550 | 10,870 | -0.0 | |
13/11/2019 |
56.43
|
5,200 | 57.00 | 57.00 | 56.35 | 4,170 | 5,000 | -0.1 | |
12/11/2019 |
57.00
|
10,050 | 56.51 | 57.00 | 56.35 | 9,500 | 10,000 | -0.0 | |
11/11/2019 |
56.51
|
5,500 | 56.67 | 56.67 | 56.51 | 4,020 | 5,000 | -0.1 | |
08/11/2019 |
56.67
|
6,010 | 57.24 | 57.24 | 56.59 | 5,890 | 6,000 | -0.0 | |
07/11/2019 |
57.24
|
10,190 | 57.00 | 57.24 | 56.43 | 8,080 | 10,000 | -0.1 | |
06/11/2019 |
57.00
|
8,430 | 57.00 | 57.81 | 56.83 | 2,890 | 8,000 | -0.4 | |
05/11/2019 |
57.00
|
7,280 | 57.08 | 57.24 | 57.00 | 6,730 | 6,670 | 0.0 | |
04/11/2019 |
57.08
|
3,500 | 57.16 | 57.40 | 57.08 | 3,190 | 3,000 | 0.0 | |
01/11/2019 |
57.16
|
450 | 57.16 | 57.16 | 57.16 | 450 | 0 | 0.0 | |
31/10/2019 |
57.16
|
1,510 | 57.73 | 57.73 | 57.16 | 1,010 | 0 | 0.1 | |
30/10/2019 |
57.73
|
2,250 | 57.16 | 57.73 | 57.08 | 1,630 | 0 | 0.1 | |
29/10/2019 |
57.16
|
1,320 | 57.16 | 57.16 | 55.45 | 960 | 0 | 0.1 | |
28/10/2019 |
57.16
|
370 | 57.08 | 57.16 | 57.16 | 370 | 0 | 0.0 | |
25/10/2019 |
57.08
|
1,660 | 57.08 | 57.08 | 57.08 | 0 | 0 | 0 | |
24/10/2019 |
57.08
|
110 | 57.00 | 57.16 | 57.08 | 0 | 0 | 0 | |
23/10/2019 |
57.00
|
630 | 57.00 | 60.25 | 57.00 | 430 | 50 | 0.0 | |
22/10/2019 |
57.00
|
230 | 57.00 | 57.00 | 56.92 | 200 | 0 | 0.0 | |
21/10/2019 |
57.00
|
380 | 56.92 | 57.00 | 56.92 | 350 | 0 | 0.0 | |
18/10/2019 |
56.92
|
150 | 57.08 | 57.08 | 56.92 | 100 | 0 | 0.0 | |
17/10/2019 |
57.08
|
1,120 | 57.08 | 57.16 | 56.92 | 1,110 | 0 | 0.1 | |
16/10/2019 |
57.08
|
2,280 | 56.83 | 57.08 | 57.00 | 750 | 0 | 0.1 | |
15/10/2019 |
56.83
|
620 | 56.83 | 57.40 | 56.83 | 570 | 0 | 0.0 | |
14/10/2019 |
56.83
|
5,200 | 57.16 | 57.16 | 56.83 | 5,120 | 0 | 0.4 | |
11/10/2019 |
57.16
|
30 | 57.08 | 57.16 | 57.16 | 0 | 0 | 0 | |
10/10/2019 |
57.08
|
260 | 57.08 | 57.65 | 57.08 | 250 | 0 | 0.0 | |
09/10/2019 |
57.08
|
1,060 | 57.16 | 57.16 | 57.08 | 1,060 | 0 | 0.1 | |
08/10/2019 |
57.16
|
1,000 | 57.08 | 57.16 | 57.16 | 0 | 0 | 0 | |
07/10/2019 |
57.08
|
3,930 | 57.08 | 57.65 | 57.00 | 2,590 | 0 | 0.2 | |
04/10/2019 |
57.08
|
1,010 | 58.06 | 58.06 | 57.08 | 1,010 | 0 | 0.1 | |
03/10/2019 |
58.06
|
0 | 58.06 | 58.06 | 58.06 | 0 | 0 | 0 | |
02/10/2019 |
58.06
|
1,150 | 57.00 | 58.06 | 57.08 | 1,050 | 0 | 0.1 | |
01/10/2019 |
57.00
|
540 | 57.81 | 57.81 | 57.00 | 330 | 0 | 0.0 | |
30/09/2019 |
57.81
|
1,290 | 56.67 | 57.81 | 56.67 | 1,290 | 0 | 0.1 | |
27/09/2019 |
56.67
|
2,100 | 57.00 | 57.00 | 56.67 | 1,000 | 0 | 0.1 | |
26/09/2019 |
57.00
|
980 | 57.73 | 59.36 | 56.67 | 920 | 0 | 0.1 | |
25/09/2019 |
57.73
|
520 | 56.67 | 57.73 | 56.67 | 170 | 0 | 0.0 | |
24/09/2019 |
56.67
|
590 | 56.59 | 56.67 | 56.59 | 0 | 0 | 0 | |
23/09/2019 |
56.59
|
1,500 | 56.92 | 58.22 | 56.59 | 50 | 0 | 0.0 | |
20/09/2019 |
56.92
|
20 | 55.53 | 56.92 | 56.92 | 0 | 0 | 0 | |
19/09/2019 |
55.53
|
290 | 55.53 | 55.53 | 55.53 | 0 | 0 | 0 | |
18/09/2019 |
55.53
|
1,710 | 56.18 | 56.18 | 55.53 | 0 | 0 | 0 | |
17/09/2019 |
56.18
|
140 | 56.18 | 57.49 | 55.37 | 0 | 0 | 0 | |
16/09/2019 |
56.18
|
50 | 57.40 | 58.54 | 56.18 | 0 | 0 | 0 | |
13/09/2019 |
57.40
|
620 | 57.40 | 57.73 | 57.00 | 0 | 0 | 0 | |
12/09/2019 |
57.40
|
1,570 | 57.81 | 57.81 | 56.10 | 0 | 0 | 0 | |
11/09/2019 |
57.81
|
20 | 59.28 | 59.28 | 57.81 | 0 | 0 | 0 | |
10/09/2019 |
59.28
|
900 | 59.36 | 59.36 | 57.00 | 0 | 0 | 0 | |
09/09/2019: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
09/09/2019 |
59.36
|
970 | 59.03 | 59.52 | 59.36 | 900 | 0 | 0.1 | |
06/09/2019 |
59.03
|
5,460 | 59.03 | 59.03 | 57.54 | 3,000 | 0 | 0.2 | |
05/09/2019 |
59.03
|
1,010 | 60.53 | 60.53 | 58.96 | 0 | 0 | 0 | |
04/09/2019 |
60.53
|
1,620 | 60.61 | 60.61 | 60.53 | 1,600 | 0 | 0.1 | |
03/09/2019 |
60.61
|
100 | 59.51 | 61.40 | 60.61 | 0 | 0 | 0 | |
30/08/2019 |
59.51
|
2,380 | 59.19 | 60.53 | 58.25 | 0 | 0 | 0 | |
29/08/2019 |
59.19
|
810 | 62.10 | 62.10 | 59.19 | 0 | 490 | -0.0 | |
28/08/2019 |
62.10
|
210 | 59.98 | 62.81 | 59.98 | 0 | 0 | 0 | |
27/08/2019 |
59.98
|
780 | 61.32 | 61.32 | 59.03 | 0 | 0 | 0 | |
26/08/2019 |
61.32
|
1,310 | 62.97 | 62.97 | 60.61 | 0 | 10 | -0.0 | |
23/08/2019 |
62.97
|
880 | 63.36 | 63.76 | 62.97 | 0 | 0 | 0 | |
22/08/2019 |
63.36
|
1,180 | 61.32 | 63.76 | 60.61 | 0 | 0 | 0 | |
21/08/2019 |
61.32
|
5,730 | 62.97 | 62.97 | 59.51 | 0 | 0 | 0 | |
20/08/2019 |
62.97
|
3,660 | 65.33 | 66.90 | 62.97 | 0 | 0 | 0 | |
19/08/2019 |
65.33
|
280 | 65.33 | 66.90 | 63.36 | 0 | 0 | 0 | |
16/08/2019 |
65.33
|
1,650 | 65.57 | 65.57 | 63.13 | 0 | 0 | 0 | |
15/08/2019 |
65.57
|
240 | 65.57 | 65.57 | 65.25 | 0 | 0 | 0 | |
14/08/2019 |
65.57
|
10 | 65.57 | 65.57 | 65.57 | 0 | 0 | 0 | |
13/08/2019 |
65.57
|
6,320 | 67.69 | 67.69 | 62.97 | 0 | 0 | 0 | |
12/08/2019 |
67.69
|
1,970 | 68.72 | 68.72 | 66.59 | 0 | 0 | 0 | |
09/08/2019 |
68.72
|
1,800 | 68.79 | 68.87 | 67.85 | 0 | 0 | 0 | |
08/08/2019 |
68.79
|
1,890 | 67.77 | 68.79 | 66.12 | 0 | 0 | 0 | |
07/08/2019 |
67.77
|
6,830 | 70.21 | 70.84 | 66.12 | 0 | 0 | 0 | |
06/08/2019 |
70.21
|
13,610 | 65.65 | 70.21 | 70.05 | 20 | 0 | 0.0 | |
05/08/2019 |
65.65
|
2,910 | 61.40 | 65.65 | 65.65 | 0 | 0 | 0 | |
02/08/2019 |
61.40
|
28,350 | 57.38 | 61.40 | 56.67 | 0 | 6,150 | -0.5 | |
01/08/2019 |
57.38
|
1,880 | 56.20 | 57.38 | 56.20 | 0 | 410 | -0.0 | |
31/07/2019 |
56.20
|
740 | 55.10 | 56.28 | 55.26 | 0 | 200 | -0.0 | |
30/07/2019 |
55.10
|
2,300 | 55.10 | 55.10 | 54.70 | 2,200 | 200 | 0.1 | |
29/07/2019 |
55.10
|
700 | 55.10 | 55.10 | 55.10 | 690 | 200 | 0.0 | |
26/07/2019 |
55.10
|
210 | 55.10 | 55.10 | 55.10 | 0 | 0 | 0 | |
25/07/2019 |
55.10
|
1,940 | 55.10 | 55.10 | 54.70 | 1,500 | 300 | 0.1 | |
24/07/2019 |
55.10
|
300 | 55.10 | 55.10 | 55.10 | 300 | 0 | 0.0 | |
23/07/2019 |
55.10
|
20 | 55.10 | 55.10 | 55.10 | 20 | 0 | 0.0 | |
22/07/2019 |
55.10
|
1,100 | 55.10 | 55.10 | 55.10 | 1,100 | 1,100 | 0 | |
19/07/2019 |
55.10
|
220 | 54.70 | 55.10 | 54.70 | 80 | 0 | 0.0 | |
18/07/2019 |
54.70
|
650 | 55.02 | 55.02 | 54.70 | 0 | 650 | -0.0 | |
17/07/2019 |
55.02
|
3,000 | 54.94 | 55.73 | 54.70 | 1,020 | 3,000 | -0.1 | |
16/07/2019 |
54.94
|
960 | 56.28 | 56.28 | 54.94 | 420 | 680 | -0.0 | |
15/07/2019 |
56.28
|
1,770 | 56.83 | 56.83 | 56.28 | 1,720 | 1,750 | -0.0 | |
12/07/2019 |
56.83
|
620 | 57.38 | 57.46 | 55.96 | 500 | 250 | 0.0 | |
11/07/2019 |
57.38
|
10 | 58.25 | 58.25 | 57.38 | 0 | 0 | 0 | |
10/07/2019 |
58.25
|
90 | 59.03 | 59.03 | 58.25 | 0 | 0 | 0 |