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) |
1 | 1.78% | 3,244,900 | -195,830 | -10.8 |
54.50
57.20
57.20
|
2 tháng
(2024-09-23) |
-1.80 | -3.05% | 6,826,000 | 246,270 | 15.6 |
54.50
60.40
57.20
|
3 tháng
(2024-08-26) |
1 | 1.78% | 11,244,300 | -685,730 | -38.5 |
54.50
60.40
57.20
|
6 tháng
(2024-05-27) |
-4.60 | -7.44% | 30,661,400 | -217,979 | -10.6 |
53.70
64.10
57.20
|
12 tháng
(2023-11-28) |
10.85 | 23.41% | 88,923,400 | 2,333,121 | 144.2 |
46.35
64.50
57.20
|
24 tháng
(2022-12-05) |
14.75 | 34.74% | 209,203,700 | 7,572,564 | 369.3 |
36.80
64.50
57.20
|
36 tháng
(2021-12-08) |
-1.50 | -2.56% | 376,318,400 | 5,233,148 | 160.0 |
30.30
80.58
57.20
|
60 tháng
(2019-12-19) |
17.62 | 44.52% | 839,834,690 | 15,469,538 | 708.6 |
27.39
80.58
57.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/04/2019 |
37.27
|
324,190 | 38.42 | 38.42 | 36.65 | 0 | 230 | -0.0 | |
19/04/2019 |
38.42
|
113,590 | 38.42 | 38.80 | 38.19 | 9,000 | 0 | 0.5 | |
18/04/2019 |
38.42
|
222,580 | 38.80 | 38.96 | 38.27 | 12,000 | 2,100 | 0.5 | |
17/04/2019 |
38.80
|
480,670 | 38.80 | 39.11 | 38.04 | 510 | 36,400 | -1.8 | |
16/04/2019 |
38.80
|
361,240 | 39.42 | 39.42 | 38.57 | 4,760 | 110,270 | -5.3 | |
12/04/2019 |
39.42
|
209,790 | 39.42 | 39.42 | 38.65 | 0 | 0 | 0 | |
11/04/2019 |
39.42
|
112,320 | 39.57 | 39.57 | 38.73 | 10,000 | 0 | 0.5 | |
10/04/2019 |
39.57
|
249,900 | 39.11 | 39.57 | 38.50 | 3,680 | 0 | 0.2 | |
09/04/2019 |
39.11
|
1,224,850 | 40.19 | 40.19 | 38.42 | 5,540 | 0 | 0.3 | |
08/04/2019 |
40.19
|
322,650 | 40.65 | 40.96 | 39.96 | 9,840 | 10,000 | -0.0 | |
05/04/2019 |
40.65
|
189,230 | 40.96 | 41.19 | 40.34 | 27,020 | 1,000 | 1.4 | |
04/04/2019 |
40.96
|
338,950 | 40.34 | 41.34 | 40.19 | 63,710 | 33,590 | 1.6 | |
03/04/2019 |
40.34
|
417,290 | 40.11 | 40.42 | 39.34 | 0 | 101,000 | -5.3 | |
02/04/2019 |
40.11
|
269,990 | 40.34 | 40.80 | 40.03 | 1,400 | 9,500 | -0.4 | |
01/04/2019 |
40.34
|
753,260 | 40.42 | 40.65 | 39.80 | 29,000 | 205,500 | -9.2 | |
29/03/2019 |
40.42
|
524,400 | 39.96 | 41.03 | 39.96 | 5,400 | 40,900 | -1.9 | |
28/03/2019 |
39.96
|
350,560 | 38.73 | 39.96 | 37.81 | 1,210 | 3,860 | -0.1 | |
27/03/2019 |
38.73
|
645,280 | 36.81 | 38.73 | 36.81 | 230 | 5,000 | -0.2 | |
26/03/2019 |
36.81
|
944,050 | 38.04 | 38.80 | 35.42 | 7,150 | 1,400 | 0.3 | |
25/03/2019 |
38.04
|
1,251,890 | 40.88 | 41.80 | 38.04 | 4,970 | 203,870 | -10.2 | |
22/03/2019 |
40.88
|
1,888,930 | 43.18 | 44.95 | 40.26 | 22,920 | 51,200 | -1.5 | |
21/03/2019 |
43.18
|
950,820 | 41.49 | 43.72 | 41.49 | 104,410 | 3,700 | 5.6 | |
20/03/2019 |
41.49
|
866,100 | 40.73 | 41.49 | 40.26 | 120,360 | 84,600 | 1.9 | |
19/03/2019 |
40.73
|
945,590 | 39.42 | 41.11 | 39.42 | 82,000 | 3,000 | 4.2 | |
18/03/2019 |
39.42
|
1,114,290 | 37.81 | 39.42 | 37.65 | 1,750 | 2,610 | -0.0 | |
15/03/2019 |
37.81
|
640,790 | 37.65 | 37.88 | 37.27 | 52,510 | 37,000 | 0.8 | |
14/03/2019 |
37.65
|
854,690 | 38.34 | 39.11 | 37.65 | 43,450 | 20,100 | 1.2 | |
13/03/2019 |
38.34
|
688,950 | 37.77 | 38.50 | 37.23 | 39,840 | 3,630 | 1.8 | |
12/03/2019 |
37.77
|
385,470 | 37.65 | 37.88 | 37.42 | 61,050 | 3,100 | 2.8 | |
11/03/2019 |
37.65
|
784,180 | 36.42 | 38.04 | 36.42 | 10,570 | 15,400 | -0.2 | |
08/03/2019 |
36.42
|
906,910 | 34.39 | 36.42 | 33.81 | 79,550 | 3,600 | 3.4 | |
07/03/2019 |
34.39
|
718,830 | 35.12 | 35.12 | 34.39 | 105,650 | 6,450 | 4.5 | |
06/03/2019 |
35.12
|
892,940 | 35.12 | 35.12 | 33.58 | 100 | 500 | -0.0 | |
05/03/2019 |
35.12
|
538,880 | 35.35 | 35.73 | 34.96 | 3,600 | 60,960 | -2.6 | |
04/03/2019 |
35.35
|
543,450 | 34.89 | 35.58 | 34.89 | 8,560 | 0 | 0.4 | |
01/03/2019 |
34.89
|
579,660 | 33.81 | 35.35 | 34.12 | 2,110 | 5,990 | -0.2 | |
28/02/2019 |
33.81
|
638,580 | 34.58 | 34.65 | 33.81 | 22,200 | 0 | 1.0 | |
27/02/2019 |
34.58
|
509,330 | 33.73 | 34.58 | 33.43 | 1,750 | 30,180 | -1.2 | |
26/02/2019 |
33.73
|
630,560 | 33.04 | 33.73 | 32.73 | 2,500 | 13,300 | -0.5 | |
25/02/2019 |
33.04
|
660,270 | 31.12 | 33.04 | 31.12 | 37,360 | 3,620 | 1.4 | |
22/02/2019 |
31.12
|
867,960 | 30.51 | 31.12 | 29.81 | 127,710 | 2,080 | 4.9 | |
21/02/2019 |
30.51
|
487,580 | 30.66 | 30.74 | 29.81 | 42,610 | 17,130 | 1.0 | |
20/02/2019 |
30.66
|
307,320 | 30.58 | 30.97 | 30.24 | 18,780 | 21,660 | -0.1 | |
19/02/2019 |
30.58
|
651,500 | 30.35 | 30.89 | 30.35 | 82,410 | 100 | 3.3 | |
18/02/2019 |
30.35
|
970,030 | 29.35 | 30.74 | 29.35 | 64,520 | 171,640 | -4.2 | |
15/02/2019 |
29.35
|
412,380 | 28.89 | 29.47 | 28.66 | 0 | 64,140 | -2.4 | |
14/02/2019 |
28.89
|
294,290 | 29.16 | 29.16 | 28.66 | 0 | 0 | 0 | |
13/02/2019 |
29.16
|
446,890 | 28.89 | 29.35 | 28.85 | 1,000 | 6,550 | -0.2 | |
12/02/2019 |
28.89
|
655,160 | 28.01 | 29.05 | 28.05 | 0 | 1,650 | -0.1 | |
11/02/2019 |
28.01
|
229,310 | 27.32 | 28.05 | 26.89 | 180 | 0 | 0.0 | |
01/02/2019 |
27.32
|
132,030 | 27.28 | 27.32 | 26.59 | 0 | 0 | 0 | |
31/01/2019 |
27.28
|
117,050 | 27.59 | 27.59 | 26.89 | 1,010 | 0 | 0.0 | |
30/01/2019 |
27.59
|
155,750 | 27.59 | 27.66 | 27.28 | 6,000 | 400 | 0.2 | |
29/01/2019 |
27.59
|
192,150 | 26.82 | 27.66 | 26.51 | 0 | 5,210 | -0.2 | |
28/01/2019 |
26.82
|
593,970 | 27.35 | 27.35 | 26.13 | 200 | 6,100 | -0.2 | |
25/01/2019 |
27.35
|
89,600 | 27.59 | 27.74 | 27.28 | 0 | 19,810 | -0.7 | |
24/01/2019 |
27.59
|
102,680 | 27.82 | 27.82 | 27.35 | 1,100 | 4,110 | -0.1 | |
23/01/2019 |
27.82
|
579,260 | 27.28 | 28.05 | 27.05 | 500 | 0 | 0.0 | |
22/01/2019 |
27.28
|
129,390 | 27.74 | 27.74 | 27.28 | 100 | 0 | 0.0 | |
21/01/2019 |
27.74
|
243,250 | 27.66 | 27.78 | 27.16 | 0 | 0 | 0 | |
18/01/2019 |
27.66
|
251,870 | 26.66 | 27.66 | 26.09 | 1,800 | 500 | 0.0 | |
17/01/2019 |
26.66
|
1,018,660 | 27.66 | 27.66 | 25.97 | 24,900 | 1,500 | 0.8 | |
16/01/2019 |
27.66
|
356,810 | 28.05 | 28.05 | 27.55 | 6,400 | 0 | 0.2 | |
15/01/2019 |
28.05
|
402,480 | 28.05 | 28.28 | 27.66 | 3,420 | 0 | 0.1 | |
14/01/2019 |
28.05
|
206,650 | 27.66 | 28.28 | 27.66 | 500 | 0 | 0.0 | |
11/01/2019 |
27.66
|
254,120 | 26.97 | 27.82 | 26.51 | 0 | 7,480 | -0.3 | |
10/01/2019 |
26.97
|
149,120 | 27.12 | 27.82 | 26.93 | 0 | 4,010 | -0.1 | |
09/01/2019 |
27.12
|
202,560 | 26.89 | 27.12 | 26.43 | 10,240 | 8,570 | 0.1 | |
08/01/2019 |
26.89
|
660,350 | 26.89 | 27.28 | 25.51 | 412,390 | 412,000 | 0.0 | |
07/01/2019 |
26.89
|
596,060 | 26.62 | 28.43 | 26.51 | 135,550 | 19,330 | 4.2 | |
04/01/2019 |
26.62
|
230,000 | 26.09 | 26.62 | 25.36 | 55,470 | 0 | 1.9 | |
03/01/2019 |
26.09
|
224,650 | 26.13 | 26.13 | 25.36 | 50,000 | 4,000 | 1.5 | |
02/01/2019 |
26.13
|
292,750 | 25.70 | 26.24 | 25.40 | 77,300 | 10 | 2.6 | |
28/12/2018 |
25.70
|
894,040 | 24.97 | 26.01 | 24.59 | 83,970 | 7,190 | 2.5 | |
27/12/2018 |
24.97
|
193,370 | 24.44 | 25.13 | 24.44 | 20,100 | 0 | 0.6 | |
26/12/2018 |
24.44
|
115,840 | 24.44 | 24.90 | 24.09 | 0 | 0 | 0 | |
25/12/2018 |
24.44
|
193,910 | 25.17 | 25.17 | 23.82 | 0 | 0 | 0 | |
24/12/2018 |
25.17
|
214,820 | 25.32 | 25.32 | 24.44 | 58,220 | 10 | 1.9 | |
21/12/2018 |
25.32
|
486,470 | 24.97 | 25.51 | 24.47 | 138,100 | 1,750 | 4.5 | |
20/12/2018 |
24.97
|
635,300 | 24.20 | 24.97 | 24.17 | 167,900 | 2,330 | 5.3 | |
19/12/2018 |
24.20
|
542,840 | 23.44 | 24.20 | 22.98 | 126,000 | 400 | 3.8 | |
18/12/2018 |
23.44
|
394,330 | 23.44 | 23.44 | 22.67 | 0 | 1,020 | -0.0 | |
17/12/2018 |
23.44
|
138,300 | 22.98 | 23.74 | 22.71 | 2,000 | 0 | 0.1 | |
14/12/2018 |
22.98
|
107,110 | 23.44 | 23.51 | 22.90 | 0 | 0 | 0 | |
13/12/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/12/2018 |
23.44
|
204,220 | 23.21 | 23.82 | 23.13 | 16,700 | 0 | 0.5 | |
12/12/2018 |
23.21
|
252,170 | 22.91 | 23.21 | 22.77 | 250 | 0 | 0.0 | |
11/12/2018 |
22.91
|
121,400 | 23.21 | 23.21 | 22.88 | 0 | 0 | 0 | |
10/12/2018 |
23.21
|
111,080 | 23.50 | 23.50 | 22.91 | 2,000 | 0 | 0.1 | |
07/12/2018 |
23.50
|
445,200 | 23.46 | 23.64 | 22.95 | 200 | 0 | 0.0 | |
06/12/2018 |
23.46
|
197,250 | 23.35 | 23.64 | 23.13 | 9,700 | 0 | 0.3 | |
05/12/2018 |
23.35
|
249,270 | 23.72 | 23.72 | 23.06 | 18,700 | 510 | 0.6 | |
04/12/2018 |
23.72
|
396,750 | 23.72 | 23.86 | 23.39 | 18,110 | 600 | 0.6 | |
03/12/2018 |
23.72
|
962,230 | 23.06 | 23.86 | 23.06 | 18,650 | 5,000 | 0.4 | |
30/11/2018 |
23.06
|
352,150 | 22.25 | 23.06 | 21.23 | 1,200 | 6,050 | -0.2 | |
29/11/2018 |
22.25
|
251,210 | 23.06 | 23.35 | 21.96 | 500 | 0 | 0.0 | |
28/11/2018 |
23.06
|
172,110 | 23.39 | 23.39 | 22.69 | 500 | 31,330 | -1.0 | |
27/11/2018 |
23.39
|
254,160 | 23.43 | 23.50 | 22.99 | 0 | 100 | -0.0 | |
26/11/2018 |
23.43
|
297,470 | 22.77 | 23.43 | 22.40 | 0 | 100 | 0 | |
23/11/2018 |
22.77
|
331,390 | 23.43 | 23.43 | 22.77 | 0 | 0 | 0 | |
22/11/2018 |
23.43
|
349,930 | 23.43 | 23.75 | 22.99 | 45,000 | 11,300 | 1.1 |