Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-7.80 | -6.85% | 2,754,300 | 219,396 | 25.6 |
106
113.90
106.10
|
2 tháng
(2024-07-22) |
-1.90 | -1.76% | 9,415,400 | 340,496 | 45.6 |
101.70
118
106.10
|
3 tháng
(2024-06-21) |
-29.20 | -21.58% | 18,742,300 | 225,084 | 18.6 |
101.70
135.30
106.10
|
6 tháng
(2024-03-25) |
22.20 | 26.46% | 45,773,600 | -315,497 | -66.4 |
81.80
135.60
106.10
|
12 tháng
(2023-09-25) |
28.90 | 37.44% | 67,302,800 | -2,762,627 | -212.8 |
61.50
135.60
106.10
|
24 tháng
(2022-09-30) |
31.10 | 41.47% | 77,839,325 | -3,206,024 | -231.8 |
61.50
135.60
106.10
|
36 tháng
(2021-10-05) |
20.60 | 24.09% | 92,295,643 | -2,342,921 | -153.2 |
61.50
135.60
106.10
|
60 tháng
(2019-10-16) |
29.99 | 39.40% | 197,157,721 | -1,076,678 | 81.4 |
42.20
135.60
106.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2019 |
85.01
|
46,110 | 84.02 | 85.20 | 83.72 | 103,300 | 119,800 | -1.4 | |
12/02/2019 |
84.02
|
28,210 | 83.52 | 84.81 | 83.42 | 1,900 | 8,800 | -0.6 | |
11/02/2019 |
83.52
|
27,140 | 83.13 | 84.02 | 83.13 | 5,000 | 15,500 | -0.9 | |
01/02/2019 |
83.13
|
16,700 | 83.13 | 83.23 | 82.93 | 3,100 | 7,800 | -0.4 | |
31/01/2019 |
83.13
|
31,599 | 82.54 | 83.23 | 83.03 | 19,800 | 11,500 | 0.7 | |
30/01/2019 |
82.54
|
41,821 | 83.23 | 83.52 | 82.54 | 6,400 | 10,000 | -0.3 | |
29/01/2019 |
83.23
|
34,830 | 83.42 | 84.02 | 83.13 | 5,900 | 8,300 | -0.2 | |
28/01/2019 |
83.42
|
22,313 | 84.02 | 84.02 | 81.74 | 18,800 | 0 | 1.6 | |
25/01/2019 |
84.02
|
35,907 | 83.52 | 86.98 | 82.73 | 72,800 | 63,100 | 0.8 | |
24/01/2019 |
83.52
|
19,194 | 82.73 | 83.52 | 80.66 | 7,400 | 0 | 0.6 | |
23/01/2019 |
82.73
|
128,597 | 85.01 | 85.01 | 81.05 | 200 | 1,500 | -0.0 | |
22/01/2019 |
85.01
|
13,250 | 85.60 | 85.80 | 84.61 | 200 | 1,500 | -0.1 | |
21/01/2019 |
85.60
|
17,647 | 84.02 | 85.60 | 84.91 | 0 | 7,300 | -0.6 | |
18/01/2019 |
84.02
|
29,655 | 85.20 | 85.20 | 83.72 | 10,700 | 400 | 0.9 | |
17/01/2019 |
85.20
|
89,350 | 86.79 | 86.79 | 83.03 | 51,000 | 0 | 4.4 | |
16/01/2019 |
86.79
|
39,390 | 87.77 | 87.97 | 86.19 | 4,000 | 0 | 0.4 | |
15/01/2019 |
87.77
|
19,536 | 87.38 | 88.56 | 86.98 | 100 | 2,260 | -0.2 | |
14/01/2019 |
87.38
|
33,105 | 88.27 | 88.47 | 87.38 | 200 | 7,500 | -0.6 | |
11/01/2019 |
88.27
|
149,522 | 86.79 | 89.95 | 86.59 | 0 | 75,500 | -6.7 | |
10/01/2019 |
86.79
|
33,940 | 86.98 | 86.98 | 86.09 | 10,000 | 0 | 0.9 | |
09/01/2019 |
86.98
|
58,910 | 86.79 | 87.48 | 86.69 | 102,100 | 127,300 | -2.2 | |
08/01/2019 |
86.79
|
55,212 | 84.51 | 87.48 | 84.02 | 221,400 | 237,120 | -1.4 | |
07/01/2019 |
84.51
|
81,125 | 84.41 | 84.81 | 83.52 | 70,700 | 73,600 | -0.2 | |
04/01/2019 |
84.41
|
88,527 | 85.80 | 85.80 | 82.93 | 66,600 | 63,900 | 0.2 | |
03/01/2019 |
85.80
|
80,672 | 87.28 | 87.68 | 85.01 | 27,500 | 2,200 | 2.2 | |
02/01/2019 |
87.28
|
106,310 | 88.96 | 88.96 | 87.28 | 118,000 | 137,320 | -1.7 | |
28/12/2018 |
88.96
|
416,847 | 85.01 | 88.96 | 85.01 | 312,400 | 135,000 | 15.7 | |
27/12/2018 |
85.01
|
190,252 | 82.73 | 85.01 | 82.83 | 95,100 | 84,700 | 0.9 | |
26/12/2018 |
82.73
|
92,838 | 82.04 | 83.52 | 81.05 | 59,100 | 7,200 | 4.4 | |
25/12/2018 |
82.04
|
142,810 | 82.04 | 82.54 | 79.08 | 85,500 | 22,000 | 5.2 | |
24/12/2018 |
82.04
|
82,800 | 82.83 | 82.93 | 82.04 | 51,000 | 18,200 | 2.7 | |
21/12/2018 |
82.83
|
99,566 | 82.83 | 83.03 | 81.94 | 180,900 | 149,300 | 2.6 | |
20/12/2018 |
82.83
|
33,010 | 82.63 | 82.93 | 82.04 | 16,400 | 2,000 | 1.2 | |
19/12/2018 |
82.63
|
49,500 | 81.05 | 83.92 | 81.05 | 226,900 | 215,600 | 0.9 | |
18/12/2018 |
81.05
|
276,660 | 81.65 | 81.65 | 80.76 | 179,460 | 217,400 | -3.1 | |
17/12/2018 |
81.65
|
62,918 | 83.52 | 83.52 | 81.65 | 219,610 | 201,500 | 1.5 | |
14/12/2018 |
83.52
|
78,370 | 83.33 | 84.02 | 83.13 | 690,600 | 689,100 | 0.1 | |
13/12/2018 |
83.33
|
153,895 | 80.85 | 85.01 | 81.05 | 14,510 | 60,100 | -3.8 | |
12/12/2018 |
80.85
|
208,550 | 79.37 | 80.85 | 79.37 | 547,400 | 674,000 | -10.3 | |
11/12/2018 |
79.37
|
135,800 | 80.06 | 80.06 | 78.88 | 123,700 | 129,700 | -0.5 | |
10/12/2018 |
80.06
|
16,770 | 80.06 | 80.76 | 79.08 | 25,200 | 15,700 | 0.8 | |
07/12/2018 |
80.06
|
44,100 | 80.26 | 80.26 | 79.97 | 745,800 | 731,200 | 1.2 | |
06/12/2018 |
80.26
|
72,160 | 80.06 | 80.26 | 79.97 | 274,400 | 277,800 | -0.3 | |
05/12/2018 |
80.06
|
28,194 | 80.06 | 80.16 | 79.67 | 26,120 | 0 | 2.1 | |
04/12/2018 |
80.06
|
11,800 | 80.06 | 80.56 | 80.06 | 210,200 | 200,000 | 0.8 | |
03/12/2018 |
80.06
|
31,600 | 79.57 | 80.06 | 79.08 | 63,700 | 60,000 | 0.3 | |
30/11/2018 |
79.57
|
128,920 | 78.09 | 80.06 | 78.58 | 157,200 | 145,000 | 1.0 | |
29/11/2018 |
78.09
|
73,974 | 78.68 | 78.68 | 77.69 | 51,700 | 50,000 | 0.1 | |
28/11/2018 |
78.68
|
6,500 | 78.78 | 79.37 | 77.20 | 2,200 | 0 | 0.2 | |
27/11/2018 |
78.78
|
20,110 | 78.58 | 79.57 | 78.78 | 15,100 | 7,500 | 0.6 | |
26/11/2018 |
78.58
|
4,700 | 79.57 | 79.57 | 78.58 | 400 | 0 | 0.0 | |
23/11/2018 |
79.57
|
78,400 | 79.08 | 80.06 | 78.09 | 50,100 | 44,100 | 0.5 | |
22/11/2018 |
79.08
|
23,400 | 79.97 | 79.97 | 78.09 | 5,300 | 5,800 | -0.0 | |
21/11/2018 |
79.97
|
18,360 | 79.08 | 80.06 | 78.38 | 9,000 | 10,000 | -0.1 | |
20/11/2018 |
79.08
|
25,000 | 80.06 | 80.06 | 79.08 | 900 | 820 | 0.0 | |
19/11/2018 |
80.06
|
32,100 | 80.46 | 81.05 | 69.19 | 23,800 | 0 | 1.9 | |
16/11/2018 |
80.46
|
14,002 | 79.47 | 80.46 | 79.27 | 1,800 | 0 | 0.1 | |
15/11/2018 |
79.47
|
18,600 | 81.84 | 82.04 | 79.08 | 3,800 | 500 | 0.3 | |
14/11/2018 |
81.84
|
12,900 | 80.95 | 81.94 | 80.56 | 6,300 | 0 | 0.5 | |
13/11/2018 |
80.95
|
101,042 | 81.65 | 83.03 | 80.56 | 55,300 | 50,000 | 0.5 | |
12/11/2018 |
81.65
|
48,300 | 79.47 | 81.65 | 79.08 | 32,900 | 600 | 2.6 | |
09/11/2018 |
79.47
|
22,164 | 79.57 | 79.97 | 78.28 | 14,400 | 0 | 1.2 | |
08/11/2018 |
79.57
|
7,800 | 79.17 | 80.26 | 79.57 | 4,300 | 0 | 0.3 | |
07/11/2018 |
79.17
|
4,260 | 79.57 | 80.06 | 79.17 | 0 | 200 | -0.0 | |
06/11/2018 |
79.57
|
93,075 | 79.67 | 79.67 | 78.98 | 122,400 | 71,875 | 4.0 | |
05/11/2018 |
79.67
|
16,900 | 79.97 | 79.97 | 78.19 | 61,700 | 0 | 4.9 | |
02/11/2018 |
79.97
|
11,955 | 79.57 | 80.06 | 79.57 | 3,700 | 0 | 0.3 | |
01/11/2018 |
79.57
|
18,900 | 79.67 | 79.67 | 79.08 | 8,500 | 4,500 | 0.3 | |
31/10/2018 |
79.67
|
31,220 | 78.09 | 79.67 | 78.58 | 6,900 | 10,300 | -0.3 | |
30/10/2018 |
78.09
|
29,800 | 79.08 | 79.17 | 77.10 | 4,000 | 5,900 | -0.1 | |
29/10/2018 |
79.08
|
17,300 | 79.57 | 79.57 | 78.58 | 160,800 | 163,500 | -0.2 | |
26/10/2018 |
79.57
|
4,788 | 79.08 | 80.06 | 79.17 | 103,000 | 100,900 | 0.2 | |
25/10/2018 |
79.08
|
118,868 | 79.47 | 79.47 | 78.09 | 252,700 | 244,600 | 0.6 | |
24/10/2018 |
79.47
|
20,020 | 80.06 | 80.06 | 79.08 | 1,700 | 3,400 | -0.1 | |
23/10/2018 |
80.06
|
23,900 | 81.15 | 81.15 | 79.77 | 16,600 | 10,800 | 0.5 | |
22/10/2018 |
81.15
|
25,600 | 81.05 | 81.15 | 80.06 | 20,500 | 6,200 | 1.2 | |
19/10/2018 |
81.05
|
14,150 | 81.15 | 81.15 | 78.09 | 200 | 4,300 | -0.3 | |
18/10/2018 |
81.15
|
51,320 | 81.25 | 82.04 | 80.26 | 41,420 | 32,510 | 0.7 | |
17/10/2018 |
81.25
|
7,500 | 80.95 | 82.04 | 81.05 | 300,100 | 301,500 | -0.1 | |
16/10/2018 |
80.95
|
8,464 | 80.85 | 81.05 | 80.46 | 3,610 | 2,200 | 0.1 | |
15/10/2018 |
80.85
|
21,705 | 81.15 | 81.15 | 79.87 | 12,300 | 4,300 | 0.7 | |
12/10/2018 |
81.15
|
48,470 | 79.08 | 83.03 | 75.32 | 39,300 | 9,700 | 2.4 | |
11/10/2018 |
79.08
|
166,625 | 81.65 | 81.65 | 77.10 | 83,100 | 72,700 | 0.8 | |
10/10/2018 |
81.65
|
45,200 | 82.04 | 82.34 | 81.45 | 0 | 8,400 | -0.7 | |
09/10/2018 |
82.04
|
29,120 | 83.03 | 84.02 | 82.04 | 1,600 | 6,500 | -0.4 | |
08/10/2018 |
83.03
|
11,940 | 84.02 | 84.02 | 82.14 | 200 | 2,300 | -0.2 | |
05/10/2018 |
84.02
|
12,350 | 85.01 | 85.01 | 83.03 | 1,500 | 1,600 | -0.0 | |
04/10/2018 |
85.01
|
43,930 | 84.81 | 85.99 | 83.52 | 0 | 22,600 | -1.9 | |
03/10/2018 |
84.81
|
32,402 | 85.01 | 85.99 | 84.02 | 3,800 | 4,200 | -0.0 | |
02/10/2018 |
85.01
|
64,300 | 82.04 | 85.90 | 82.04 | 5,400 | 27,300 | -1.9 | |
01/10/2018 |
82.04
|
26,110 | 85.20 | 87.97 | 82.04 | 3,800 | 8,300 | -0.4 | |
28/09/2018 |
85.20
|
32,984 | 85.50 | 85.90 | 85.01 | 0 | 6,500 | -0.6 | |
27/09/2018 |
85.50
|
62,810 | 85.99 | 85.99 | 84.41 | 200 | 37,300 | -3.2 | |
26/09/2018 |
85.99
|
44,281 | 86.69 | 87.38 | 85.99 | 0 | 16,000 | -1.4 | |
25/09/2018 |
86.69
|
76,436 | 86.88 | 87.97 | 86.29 | 42,100 | 31,500 | 0.9 | |
24/09/2018 |
86.88
|
92,997 | 84.71 | 87.48 | 84.31 | 90,500 | 88,700 | 0.2 | |
21/09/2018 |
84.71
|
69,568 | 83.03 | 85.01 | 82.63 | 23,148 | 1,900 | 1.8 | |
20/09/2018: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
20/09/2018 |
83.03
|
42,500 | 82.14 | 84.02 | 81.05 | 14,000 | 19,700 | -0.5 | |
19/09/2018 |
82.14
|
100,097 | 83.12 | 83.12 | 81.16 | 61,800 | 77,900 | -1.3 | |
18/09/2018 |
83.12
|
56,863 | 81.46 | 83.12 | 80.38 | 31,400 | 6,200 | 2.1 |