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) |
|
16/09/2019 |
48.98
|
16,240 | 47.55 | 48.98 | 47.55 | 690 | 800 | -0.0 | |
13/09/2019 |
47.55
|
11,460 | 46.19 | 47.68 | 46.19 | 0 | 10 | -0.0 | |
12/09/2019 |
46.19
|
12,620 | 44.64 | 46.19 | 44.33 | 500 | 10 | 0.0 | |
11/09/2019 |
44.64
|
14,360 | 44.64 | 45.57 | 44.33 | 0 | 0 | 0 | |
10/09/2019 |
44.64
|
23,560 | 46.25 | 46.25 | 44.64 | 2,850 | 10 | 0.2 | |
09/09/2019 |
46.25
|
27,820 | 48.05 | 48.05 | 44.95 | 610 | 0 | 0.0 | |
06/09/2019: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
06/09/2019 |
48.05
|
17,510 | 48.67 | 49.23 | 47.12 | 0 | 0 | 0 | |
05/09/2019 |
48.67
|
33,350 | 51.61 | 51.61 | 48.01 | 4,130 | 0 | 0.4 | |
04/09/2019 |
51.61
|
3,080 | 49.81 | 51.67 | 49.51 | 0 | 0 | 0 | |
03/09/2019 |
49.81
|
19,450 | 46.57 | 49.81 | 47.95 | 0 | 0 | 0 | |
30/08/2019 |
46.57
|
122,540 | 49.21 | 52.28 | 46.57 | 1,270 | 2,470 | -0.1 | |
29/08/2019 |
49.21
|
10,520 | 52.88 | 52.88 | 49.21 | 0 | 0 | 0 | |
28/08/2019 |
52.88
|
15,160 | 52.34 | 52.88 | 52.03 | 0 | 0 | 0 | |
27/08/2019 |
52.34
|
6,170 | 52.70 | 52.94 | 51.67 | 0 | 0 | 0 | |
26/08/2019 |
52.70
|
12,420 | 52.76 | 53.48 | 52.28 | 0 | 8,870 | -0.8 | |
23/08/2019 |
52.76
|
6,480 | 52.28 | 52.82 | 51.67 | 970 | 0 | 0.1 | |
22/08/2019 |
52.28
|
11,100 | 52.15 | 53.06 | 51.73 | 0 | 0 | 0 | |
21/08/2019 |
52.15
|
7,380 | 51.37 | 52.34 | 51.07 | 0 | 30 | -0.0 | |
20/08/2019 |
51.37
|
2,700 | 51.01 | 51.67 | 50.53 | 0 | 0 | 0 | |
19/08/2019 |
51.01
|
1,250 | 50.95 | 51.01 | 49.87 | 0 | 0 | 0 | |
16/08/2019 |
50.95
|
250 | 50.71 | 50.95 | 50.71 | 0 | 0 | 0 | |
15/08/2019 |
50.71
|
210 | 50.77 | 50.77 | 49.57 | 0 | 0 | 0 | |
14/08/2019 |
50.77
|
4,740 | 50.95 | 50.95 | 49.75 | 0 | 0 | 0 | |
13/08/2019 |
50.95
|
2,500 | 51.07 | 51.07 | 49.93 | 0 | 0 | 0 | |
12/08/2019 |
51.07
|
1,210 | 50.29 | 52.22 | 49.39 | 0 | 0 | 0 | |
09/08/2019 |
50.29
|
630 | 53.42 | 53.42 | 50.29 | 0 | 0 | 0 | |
08/08/2019 |
53.42
|
3,350 | 50.35 | 53.42 | 49.87 | 0 | 100 | -0.0 | |
07/08/2019 |
50.35
|
140 | 49.87 | 50.35 | 49.57 | 0 | 0 | 0 | |
06/08/2019 |
49.87
|
2,270 | 50.35 | 50.35 | 49.27 | 0 | 0 | 0 | |
05/08/2019 |
50.35
|
730 | 49.87 | 50.35 | 49.39 | 0 | 0 | 0 | |
02/08/2019 |
49.87
|
4,330 | 50.23 | 50.23 | 49.27 | 0 | 0 | 0 | |
01/08/2019 |
50.23
|
310 | 49.87 | 50.23 | 48.67 | 0 | 0 | 0 | |
31/07/2019 |
49.87
|
9,750 | 50.47 | 50.47 | 49.27 | 0 | 0 | 0 | |
30/07/2019 |
50.47
|
3,290 | 50.77 | 50.77 | 50.47 | 0 | 0 | 0 | |
29/07/2019 |
50.77
|
4,120 | 51.55 | 51.55 | 50.77 | 0 | 2,550 | -0.2 | |
26/07/2019 |
51.55
|
3,400 | 51.97 | 51.97 | 51.07 | 0 | 0 | 0 | |
25/07/2019 |
51.97
|
20,090 | 52.28 | 52.28 | 51.67 | 0 | 0 | 0 | |
24/07/2019 |
52.28
|
6,620 | 52.46 | 52.58 | 52.28 | 0 | 0 | 0 | |
23/07/2019 |
52.46
|
12,510 | 52.52 | 53.30 | 51.37 | 2,320 | 10 | 0.2 | |
22/07/2019 |
52.52
|
8,740 | 51.43 | 53.42 | 51.67 | 0 | 0 | 0 | |
19/07/2019 |
51.43
|
17,470 | 50.41 | 51.67 | 50.47 | 0 | 0 | 0 | |
18/07/2019 |
50.41
|
6,070 | 49.87 | 50.47 | 49.87 | 0 | 30 | -0.0 | |
17/07/2019 |
49.87
|
5,770 | 48.97 | 49.99 | 48.67 | 0 | 0 | 0 | |
16/07/2019 |
48.97
|
5,230 | 48.01 | 48.97 | 48.01 | 0 | 530 | -0.0 | |
15/07/2019 |
48.01
|
5,500 | 47.83 | 48.07 | 47.35 | 0 | 0 | 0 | |
12/07/2019 |
47.83
|
19,570 | 47.95 | 48.07 | 47.77 | 0 | 0 | 0 | |
11/07/2019 |
47.95
|
700 | 48.07 | 48.07 | 47.17 | 0 | 0 | 0 | |
10/07/2019 |
48.07
|
4,960 | 47.47 | 48.07 | 47.47 | 3,300 | 500 | 0.2 | |
09/07/2019 |
47.47
|
26,570 | 46.87 | 47.77 | 46.87 | 0 | 0 | 0 | |
08/07/2019 |
46.87
|
3,690 | 47.77 | 47.83 | 46.87 | 0 | 0 | 0 | |
05/07/2019 |
47.77
|
950 | 47.77 | 48.01 | 47.77 | 0 | 0 | 0 | |
04/07/2019 |
47.77
|
25,040 | 46.39 | 47.77 | 46.45 | 0 | 0 | 0 | |
03/07/2019 |
46.39
|
19,640 | 46.27 | 46.75 | 46.27 | 0 | 0 | 0 | |
02/07/2019 |
46.27
|
6,470 | 47.05 | 47.05 | 46.27 | 10 | 0 | 0.0 | |
01/07/2019 |
47.05
|
11,510 | 47.23 | 47.41 | 46.57 | 60 | 0 | 0.0 | |
28/06/2019 |
47.23
|
30 | 47.05 | 47.23 | 46.33 | 0 | 0 | 0 | |
27/06/2019 |
47.05
|
1,490 | 47.47 | 47.47 | 47.05 | 500 | 0 | 0.0 | |
26/06/2019 |
47.47
|
950 | 47.05 | 47.47 | 47.47 | 0 | 0 | 0 | |
25/06/2019 |
47.05
|
9,750 | 47.17 | 47.47 | 46.87 | 0 | 0 | 0 | |
24/06/2019 |
47.17
|
2,460 | 47.47 | 47.47 | 46.27 | 0 | 0 | 0 | |
21/06/2019 |
47.47
|
2,270 | 47.47 | 47.47 | 46.87 | 0 | 0 | 0 | |
20/06/2019 |
47.47
|
2,300 | 47.77 | 47.77 | 46.93 | 0 | 0 | 0 | |
19/06/2019 |
47.77
|
1,460 | 48.07 | 48.07 | 45.43 | 0 | 920 | -0.1 | |
18/06/2019 |
48.07
|
21,060 | 47.95 | 48.07 | 47.47 | 0 | 0 | 0 | |
17/06/2019 |
47.95
|
290 | 48.07 | 48.07 | 47.95 | 0 | 30 | -0.0 | |
14/06/2019 |
48.07
|
2,460 | 48.07 | 48.07 | 47.11 | 0 | 1,900 | -0.1 | |
13/06/2019 |
48.07
|
2,100 | 48.07 | 48.07 | 48.07 | 0 | 0 | 0 | |
12/06/2019 |
48.07
|
11,690 | 48.61 | 48.61 | 47.77 | 0 | 0 | 0 | |
11/06/2019 |
48.61
|
300 | 48.61 | 48.91 | 48.07 | 0 | 0 | 0 | |
10/06/2019 |
48.61
|
6,370 | 48.07 | 48.97 | 48.07 | 0 | 0 | 0 | |
07/06/2019 |
48.07
|
1,810 | 47.77 | 48.07 | 47.77 | 0 | 0 | 0 | |
06/06/2019 |
47.77
|
410 | 47.77 | 49.27 | 47.77 | 0 | 0 | 0 | |
05/06/2019 |
47.77
|
3,590 | 48.67 | 48.67 | 47.47 | 50 | 0 | 0.0 | |
04/06/2019 |
48.67
|
1,960 | 48.85 | 48.97 | 48.07 | 0 | 0 | 0 | |
03/06/2019 |
48.85
|
2,200 | 48.85 | 49.87 | 48.61 | 0 | 0 | 0 | |
31/05/2019 |
48.85
|
38,920 | 48.61 | 51.01 | 48.61 | 0 | 0 | 0 | |
30/05/2019 |
48.61
|
6,320 | 48.37 | 48.61 | 48.37 | 0 | 0 | 0 | |
29/05/2019 |
48.37
|
710 | 48.37 | 48.37 | 48.07 | 0 | 0 | 0 | |
28/05/2019 |
48.37
|
17,490 | 48.37 | 48.67 | 47.95 | 0 | 0 | 0 | |
27/05/2019 |
48.37
|
460 | 48.67 | 48.67 | 48.37 | 0 | 0 | 0 | |
24/05/2019 |
48.67
|
0 | 48.67 | 48.67 | 48.67 | 0 | 0 | 0 | |
23/05/2019 |
48.67
|
7,210 | 48.07 | 49.03 | 48.07 | 0 | 270 | -0.0 | |
22/05/2019 |
48.07
|
1,870 | 47.77 | 48.07 | 47.77 | 0 | 30 | -0.0 | |
21/05/2019 |
47.77
|
1,980 | 47.71 | 48.07 | 47.77 | 0 | 0 | 0 | |
20/05/2019 |
47.71
|
2,170 | 47.83 | 48.07 | 47.47 | 0 | 0 | 0 | |
17/05/2019 |
47.83
|
3,770 | 48.31 | 48.31 | 47.83 | 0 | 100 | -0.0 | |
16/05/2019 |
48.31
|
5,060 | 48.07 | 48.61 | 48.31 | 0 | 0 | 0 | |
15/05/2019 |
48.07
|
2,110 | 48.07 | 48.67 | 48.07 | 120 | 0 | 0.0 | |
14/05/2019 |
48.07
|
3,150 | 48.07 | 48.79 | 48.07 | 100 | 0 | 0.0 | |
13/05/2019 |
48.07
|
5,190 | 48.43 | 48.91 | 48.07 | 0 | 0 | 0 | |
10/05/2019 |
48.43
|
3,030 | 48.43 | 48.97 | 48.37 | 0 | 0 | 0 | |
09/05/2019 |
48.43
|
1,210 | 48.37 | 48.91 | 48.43 | 0 | 0 | 0 | |
08/05/2019 |
48.37
|
7,960 | 49.15 | 49.15 | 48.37 | 0 | 0 | 0 | |
07/05/2019 |
49.15
|
1,520 | 48.43 | 49.87 | 48.49 | 0 | 0 | 0 | |
06/05/2019 |
48.43
|
5,760 | 50.59 | 50.59 | 48.43 | 0 | 0 | 0 | |
03/05/2019 |
50.59
|
1,380 | 49.87 | 50.77 | 49.45 | 0 | 0 | 0 | |
02/05/2019 |
49.87
|
550 | 49.87 | 49.87 | 49.57 | 30 | 0 | 0.0 | |
26/04/2019 |
49.87
|
2,400 | 50.35 | 50.35 | 49.87 | 40 | 0 | 0.0 | |
25/04/2019 |
50.35
|
2,070 | 50.53 | 50.53 | 48.67 | 0 | 0 | 0 | |
24/04/2019 |
50.53
|
760 | 51.01 | 51.01 | 49.87 | 0 | 0 | 0 |