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) |
2.30 | 2.98% | 12,467,100 | 170,739 | 13.5 |
72.90
81
79.40
|
2 tháng
(2024-07-22) |
0.90 | 1.15% | 29,061,500 | 187,147 | 13.1 |
69.50
81
79.40
|
3 tháng
(2024-06-26) |
-7.60 | -8.74% | 48,252,400 | -630,793 | -58.2 |
69.50
89.50
79.40
|
6 tháng
(2024-03-25) |
-3.90 | -4.68% | 109,923,900 | -867,314 | -75.4 |
68.20
92
79.40
|
12 tháng
(2023-09-26) |
32.90 | 70.75% | 237,213,300 | -4,824,776 | -329.5 |
40
94.10
79.40
|
24 tháng
(2022-10-03) |
37.67 | 90.28% | 369,200,400 | -16,404,802 | -693.1 |
19.01
94.10
79.40
|
36 tháng
(2021-10-06) |
12.15 | 18.07% | 431,524,452 | -16,577,809 | -704.4 |
19.01
94.10
79.40
|
60 tháng
(2019-10-17) |
21.76 | 37.74% | 496,677,685 | -17,301,744 | -712.3 |
19.01
94.10
79.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/10/2019 |
57.96
|
18,551 | 58.18 | 58.54 | 57.91 | 5,300 | 0 | 0.7 | |
11/10/2019 |
58.18
|
46,556 | 58.54 | 58.59 | 58.14 | 21,910 | 30,095 | -1.1 | |
10/10/2019 |
58.54
|
10,330 | 58.54 | 58.90 | 58.54 | 100 | 0 | 0.0 | |
09/10/2019 |
58.54
|
35,035 | 58.54 | 58.99 | 58.54 | 22,700 | 2,600 | 2.6 | |
08/10/2019 |
58.54
|
37,322 | 58.72 | 58.86 | 58.09 | 20,000 | 30,100 | -1.3 | |
07/10/2019 |
58.72
|
23,238 | 58.63 | 58.99 | 58.68 | 100,300 | 90,496 | 1.3 | |
04/10/2019 |
58.63
|
8,506 | 59.22 | 59.22 | 58.59 | 1,400 | 4,500 | -0.4 | |
03/10/2019 |
59.22
|
20,774 | 58.77 | 59.22 | 58.41 | 14,320 | 700 | 1.8 | |
02/10/2019 |
58.77
|
9,399 | 59.76 | 59.90 | 58.54 | 4,850 | 5,028 | -0.0 | |
01/10/2019 |
59.76
|
39,700 | 58.99 | 59.76 | 59.04 | 16,740 | 9,200 | 1.0 | |
30/09/2019 |
58.99
|
15,953 | 58.77 | 59.44 | 58.72 | 1,001 | 911 | 0.0 | |
27/09/2019 |
58.77
|
17,128 | 58.54 | 58.81 | 58.09 | 5,000 | 1,100 | 0.5 | |
26/09/2019 |
58.54
|
9,222 | 58.77 | 59.08 | 58.32 | 2,900 | 0 | 0.4 | |
25/09/2019 |
58.77
|
19,073 | 58.32 | 58.77 | 58.09 | 11,250 | 1,500 | 1.3 | |
24/09/2019 |
58.32
|
38,951 | 58.72 | 58.86 | 57.87 | 17,900 | 701 | 2.2 | |
23/09/2019 |
58.72
|
18,802 | 58.77 | 58.99 | 58.72 | 11,800 | 200 | 1.5 | |
20/09/2019 |
58.77
|
32,222 | 58.90 | 59.22 | 58.54 | 84,914 | 83,000 | 0.3 | |
19/09/2019 |
58.90
|
48,979 | 59.49 | 59.53 | 58.54 | 41,200 | 33,430 | 1.0 | |
18/09/2019 |
59.49
|
15,473 | 59.49 | 59.90 | 59.22 | 7,700 | 0 | 1.0 | |
17/09/2019 |
59.49
|
37,253 | 59.90 | 59.90 | 59.22 | 24,800 | 900 | 3.2 | |
16/09/2019 |
59.90
|
28,101 | 59.44 | 59.90 | 58.54 | 17,000 | 200 | 2.2 | |
13/09/2019 |
59.44
|
8,654 | 60.35 | 60.80 | 59.22 | 800 | 10 | 0.1 | |
12/09/2019 |
60.35
|
34,762 | 59.90 | 60.35 | 59.40 | 19,400 | 300 | 2.5 | |
11/09/2019 |
59.90
|
26,438 | 59.44 | 59.90 | 58.99 | 15,520 | 12,300 | 0.4 | |
10/09/2019 |
59.44
|
31,683 | 58.50 | 59.44 | 58.23 | 26,400 | 3,780 | 3.0 | |
09/09/2019 |
58.50
|
54,204 | 58.09 | 58.68 | 57.87 | 43,903 | 15,682 | 3.6 | |
06/09/2019 |
58.09
|
88,739 | 57.64 | 59.44 | 56.74 | 60,300 | 47,407 | 1.7 | |
05/09/2019 |
57.64
|
183,536 | 60.75 | 61.02 | 56.74 | 65,000 | 78,900 | -1.8 | |
04/09/2019 |
60.75
|
50,771 | 61.47 | 61.47 | 60.57 | 17,000 | 25,000 | -1.1 | |
03/09/2019 |
61.47
|
58,926 | 61.47 | 61.65 | 61.34 | 34,400 | 20,222 | 1.9 | |
30/08/2019 |
61.47
|
22,507 | 61.70 | 61.70 | 61.25 | 12,800 | 6,600 | 0.8 | |
29/08/2019 |
61.70
|
50,990 | 61.47 | 62.64 | 61.11 | 31,400 | 30,600 | 0.1 | |
28/08/2019 |
61.47
|
67,446 | 61.47 | 62.10 | 61.02 | 32,400 | 30,500 | 0.3 | |
27/08/2019 |
61.47
|
130,864 | 62.15 | 62.15 | 61.29 | 56,410 | 36,700 | 2.7 | |
26/08/2019 |
62.15
|
89,652 | 62.42 | 62.42 | 61.61 | 36,700 | 35,400 | 0.2 | |
23/08/2019 |
62.42
|
35,839 | 62.06 | 62.60 | 62.06 | 19,600 | 2,973 | 2.3 | |
22/08/2019 |
62.06
|
76,567 | 63.05 | 63.05 | 61.70 | 4,410 | 37,831 | -4.6 | |
21/08/2019 |
63.05
|
55,384 | 63.45 | 63.45 | 62.60 | 9,537 | 10,900 | -0.2 | |
20/08/2019 |
63.45
|
20,518 | 63.18 | 63.45 | 62.37 | 600 | 1,947 | -0.2 | |
19/08/2019 |
63.18
|
45,507 | 63.05 | 63.18 | 62.15 | 20,300 | 3,600 | 2.3 | |
16/08/2019 |
63.05
|
71,230 | 63.68 | 63.68 | 62.64 | 26,700 | 2,300 | 3.4 | |
15/08/2019 |
63.68
|
47,890 | 62.91 | 63.68 | 61.25 | 7,266 | 2,770 | 0.6 | |
14/08/2019 |
62.91
|
87,326 | 61.02 | 63.05 | 61.02 | 112,200 | 101,600 | 1.5 | |
13/08/2019 |
61.02
|
212,637 | 62.33 | 62.33 | 60.75 | 39,200 | 5,100 | 4.6 | |
12/08/2019 |
62.33
|
88,603 | 63.18 | 63.63 | 62.28 | 3,930 | 0 | 0.5 | |
09/08/2019 |
63.18
|
90,172 | 63.23 | 63.72 | 62.82 | 100,900 | 106,500 | -0.8 | |
08/08/2019 |
63.23
|
246,540 | 65.07 | 65.75 | 62.87 | 14,429 | 39,388 | -3.5 | |
07/08/2019 |
65.07
|
79,962 | 65.84 | 66.56 | 64.98 | 167,350 | 163,520 | 0.6 | |
06/08/2019 |
65.84
|
139,366 | 66.88 | 67.51 | 65.34 | 121,219 | 164,949 | -6.4 | |
05/08/2019 |
66.88
|
264,454 | 65.03 | 67.28 | 65.07 | 3,002 | 23,096 | -3.0 | |
02/08/2019 |
65.03
|
154,138 | 63.23 | 65.52 | 63.05 | 12,123 | 7,489 | 0.6 | |
01/08/2019 |
63.23
|
37,018 | 63.18 | 63.72 | 63.05 | 1,300 | 2,900 | -0.2 | |
31/07/2019 |
63.18
|
35,338 | 63.36 | 63.86 | 62.60 | 56,700 | 59,900 | -0.4 | |
30/07/2019 |
63.36
|
36,181 | 63.14 | 64.17 | 63.09 | 465 | 500 | -0.0 | |
29/07/2019 |
63.14
|
135,191 | 64.62 | 64.85 | 62.60 | 90,900 | 79,000 | 1.7 | |
26/07/2019 |
64.62
|
34,337 | 65.30 | 65.34 | 63.99 | 31,500 | 41,400 | -1.4 | |
25/07/2019 |
65.30
|
38,344 | 65.16 | 66.20 | 64.94 | 0 | 4,500 | -0.7 | |
24/07/2019 |
65.16
|
28,576 | 66.15 | 66.15 | 65.16 | 3,000 | 400 | 0.4 | |
23/07/2019 |
66.15
|
31,740 | 66.20 | 66.33 | 65.79 | 300 | 300 | -0 | |
22/07/2019 |
66.20
|
188,688 | 64.08 | 66.65 | 63.05 | 98,000 | 35,437 | 9.1 | |
19/07/2019 |
64.08
|
64,114 | 63.90 | 64.35 | 63.09 | 33,400 | 2,827 | 4.3 | |
18/07/2019 |
63.90
|
25,104 | 64.76 | 64.76 | 63.63 | 100 | 0 | 0.0 | |
17/07/2019 |
64.76
|
77,616 | 63.95 | 64.76 | 63.95 | 69,300 | 35,436 | 4.8 | |
16/07/2019 |
63.95
|
110,658 | 63.00 | 65.07 | 62.60 | 48,200 | 100 | 6.7 | |
15/07/2019 |
63.00
|
42,882 | 63.09 | 63.09 | 61.70 | 24,100 | 1,956 | 3.1 | |
12/07/2019 |
63.09
|
62,675 | 63.09 | 63.27 | 62.37 | 35,900 | 1,400 | 4.8 | |
11/07/2019 |
63.09
|
57,575 | 63.50 | 63.95 | 63.05 | 15,450 | 13,308 | 0.3 | |
10/07/2019 |
63.50
|
93,131 | 61.97 | 63.50 | 61.92 | 62,700 | 1,700 | 8.5 | |
09/07/2019 |
61.97
|
52,832 | 61.02 | 62.37 | 60.93 | 22,155 | 1,617 | 2.8 | |
08/07/2019 |
61.02
|
31,008 | 62.15 | 62.15 | 60.84 | 6,620 | 1,200 | 0.7 | |
05/07/2019 |
62.15
|
26,234 | 62.55 | 62.60 | 62.06 | 0 | 0 | 0 | |
04/07/2019 |
62.55
|
88,474 | 61.07 | 63.05 | 61.02 | 45,800 | 37,545 | 1.1 | |
03/07/2019 |
61.07
|
75,730 | 60.62 | 61.70 | 60.62 | 39,100 | 16,500 | 3.1 | |
02/07/2019 |
60.62
|
107,029 | 61.92 | 62.15 | 60.26 | 11,000 | 5,100 | 0.8 | |
01/07/2019 |
61.92
|
58,158 | 63.27 | 63.72 | 61.52 | 400 | 5,600 | -0.7 | |
28/06/2019 |
63.27
|
20,200 | 63.95 | 64.17 | 63.27 | 6,700 | 9,400 | -0.4 | |
27/06/2019 |
63.95
|
89,553 | 63.05 | 64.35 | 63.05 | 42,400 | 59,000 | -2.3 | |
26/06/2019 |
63.05
|
77,550 | 63.05 | 63.36 | 62.15 | 39,800 | 13,800 | 3.6 | |
25/06/2019 |
63.05
|
59,523 | 64.40 | 65.07 | 63.05 | 8,197 | 11,800 | -0.5 | |
24/06/2019 |
64.40
|
43,533 | 65.21 | 65.39 | 64.17 | 14,900 | 11,097 | 0.5 | |
21/06/2019 |
65.21
|
33,319 | 65.75 | 66.20 | 64.85 | 1,800 | 2,000 | -0.0 | |
20/06/2019 |
65.75
|
56,445 | 66.56 | 66.56 | 65.52 | 12,700 | 7,000 | 0.8 | |
19/06/2019 |
66.56
|
25,157 | 66.42 | 67.91 | 66.20 | 5,870 | 4,000 | 0.3 | |
18/06/2019 |
66.42
|
142,021 | 66.33 | 66.65 | 65.84 | 102,520 | 109,800 | -1.1 | |
17/06/2019 |
66.33
|
79,041 | 66.20 | 66.88 | 65.30 | 89,031 | 64,040 | 3.7 | |
14/06/2019 |
66.20
|
53,763 | 68.09 | 68.09 | 66.20 | 2,916 | 0 | 0.4 | |
13/06/2019 |
68.09
|
153,901 | 67.55 | 68.45 | 67.55 | 104,400 | 42,000 | 9.4 | |
12/06/2019 |
67.55
|
130,885 | 67.28 | 67.78 | 67.10 | 143,000 | 109,400 | 5.0 | |
11/06/2019 |
67.28
|
102,820 | 66.24 | 67.51 | 64.62 | 51,119 | 55,100 | -0.6 | |
10/06/2019 |
66.24
|
47,864 | 67.10 | 72.05 | 66.24 | 241,620 | 240,750 | 0.1 | |
07/06/2019 |
67.10
|
79,602 | 64.62 | 67.10 | 63.95 | 5,800 | 900 | 0.7 | |
06/06/2019 |
64.62
|
185,316 | 60.35 | 65.25 | 60.21 | 51,602 | 4,600 | 6.5 | |
05/06/2019 |
60.35
|
21,850 | 59.85 | 60.57 | 59.90 | 16,600 | 1,100 | 2.1 | |
04/06/2019: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/414 (Volume + 41.40%, Ratio=0.41) | |||||||||
04/06/2019 |
59.85
|
94,500 | 59.88 | 61.92 | 59.85 | 139,700 | 128,800 | 1.5 | |
03/06/2019 |
59.88
|
114,788 | 59.31 | 60.03 | 59.24 | 99,606 | 41,300 | 11.0 | |
31/05/2019 |
59.31
|
24,982 | 58.86 | 59.69 | 59.27 | 19,600 | 100 | 3.7 | |
30/05/2019 |
58.86
|
50,027 | 58.77 | 58.86 | 58.45 | 34,600 | 16,600 | 3.3 | |
29/05/2019 |
58.77
|
44,832 | 58.83 | 58.83 | 58.30 | 37,659 | 5,000 | 6.1 | |
28/05/2019 |
58.83
|
20,780 | 57.98 | 59.09 | 58.20 | 330 | 2,200 | -0.3 | |
27/05/2019 |
57.98
|
27,372 | 58.45 | 59.69 | 57.98 | 7,550 | 5,200 | 0.5 |