Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-7 | -5.38% | 177,800 | -19,400 | -2.5 |
120.50
130
123
|
2 tháng
(2024-09-26) |
-12 | -8.89% | 435,800 | -37,400 | -4.8 |
120.50
136.20
123
|
3 tháng
(2024-08-27) |
-19.90 | -13.93% | 649,700 | -48,500 | -6.4 |
120.50
143.30
123
|
6 tháng
(2024-05-29) |
-4.32 | -3.40% | 2,462,700 | -5,600 | -0.0 |
120.50
149.15
123
|
12 tháng
(2023-12-01) |
18.82 | 18.06% | 5,679,600 | 58,927 | 8.1 |
101.29
149.15
123
|
24 tháng
(2022-12-06) |
47.64 | 63.21% | 13,131,900 | -137,681 | -12.1 |
70.60
149.15
123
|
36 tháng
(2021-12-13) |
5.18 | 4.40% | 20,130,600 | -449,288 | -44.0 |
60.80
149.15
123
|
60 tháng
(2019-12-23) |
78.98 | 179.42% | 29,065,330 | -269,798 | -6.5 |
38.07
161.02
123
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2019 |
51.01
|
1,720 | 50.89 | 51.01 | 49.93 | 0 | 0 | 0 | |
22/04/2019 |
50.89
|
450 | 51.07 | 51.07 | 49.87 | 0 | 0 | 0 | |
19/04/2019 |
51.07
|
4,850 | 49.93 | 51.07 | 50.11 | 0 | 0 | 0 | |
18/04/2019 |
49.93
|
2,000 | 51.13 | 51.13 | 49.93 | 0 | 0 | 0 | |
17/04/2019 |
51.13
|
1,280 | 51.31 | 51.31 | 50.47 | 0 | 0 | 0 | |
16/04/2019 |
51.31
|
8,350 | 52.03 | 52.03 | 50.47 | 2,300 | 0 | 0.2 | |
12/04/2019 |
52.03
|
170 | 52.28 | 52.52 | 52.03 | 0 | 0 | 0 | |
11/04/2019 |
52.28
|
850 | 52.28 | 52.28 | 51.55 | 480 | 0 | 0.0 | |
10/04/2019 |
52.28
|
1,150 | 52.15 | 52.40 | 51.67 | 0 | 0 | 0 | |
09/04/2019: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
09/04/2019 |
52.15
|
7,840 | 51.61 | 52.88 | 51.61 | 1,610 | 0 | 0.1 | |
08/04/2019 |
51.61
|
9,760 | 52.26 | 52.26 | 51.61 | 400 | 0 | 0.0 | |
05/04/2019 |
52.26
|
3,620 | 52.26 | 52.26 | 51.50 | 0 | 0 | 0 | |
04/04/2019 |
52.26
|
3,040 | 52.49 | 52.90 | 51.67 | 0 | 0 | 0 | |
03/04/2019 |
52.49
|
3,580 | 52.14 | 52.96 | 51.91 | 280 | 10 | 0.0 | |
02/04/2019 |
52.14
|
3,120 | 52.20 | 52.84 | 51.38 | 100 | 0 | 0.0 | |
01/04/2019 |
52.20
|
1,780 | 51.38 | 52.55 | 51.38 | 0 | 0 | 0 | |
29/03/2019 |
51.38
|
8,450 | 52.55 | 52.55 | 51.09 | 0 | 0 | 0 | |
28/03/2019 |
52.55
|
1,710 | 53.13 | 53.13 | 51.96 | 0 | 0 | 0 | |
27/03/2019 |
53.13
|
3,100 | 51.38 | 53.42 | 51.38 | 0 | 0 | 0 | |
26/03/2019 |
51.38
|
8,530 | 51.67 | 51.67 | 51.09 | 50 | 0 | 0.0 | |
25/03/2019 |
51.67
|
12,080 | 51.67 | 51.85 | 50.91 | 0 | 0 | 0 | |
22/03/2019 |
51.67
|
12,740 | 52.67 | 52.67 | 51.67 | 60 | 2,000 | -0.2 | |
21/03/2019 |
52.67
|
17,680 | 50.50 | 54.01 | 50.50 | 0 | 60 | -0.0 | |
20/03/2019 |
50.50
|
5,900 | 49.63 | 50.50 | 49.16 | 0 | 0 | 0 | |
19/03/2019 |
49.63
|
4,960 | 51.21 | 51.21 | 49.63 | 30 | 0 | 0.0 | |
18/03/2019 |
51.21
|
5,010 | 51.38 | 51.38 | 50.21 | 60 | 0 | 0.0 | |
15/03/2019 |
51.38
|
1,900 | 51.38 | 51.79 | 51.38 | 0 | 60 | -0.0 | |
14/03/2019 |
51.38
|
570 | 51.38 | 51.91 | 50.56 | 0 | 0 | 0 | |
13/03/2019 |
51.38
|
3,930 | 52.55 | 52.55 | 50.86 | 820 | 0 | 0.1 | |
12/03/2019 |
52.55
|
4,450 | 52.49 | 53.02 | 51.38 | 0 | 0 | 0 | |
11/03/2019 |
52.49
|
4,000 | 51.85 | 53.19 | 51.38 | 30 | 0 | 0.0 | |
08/03/2019 |
51.85
|
14,860 | 50.21 | 53.42 | 50.21 | 0 | 0 | 0 | |
07/03/2019 |
50.21
|
6,880 | 49.92 | 50.80 | 49.34 | 0 | 0 | 0 | |
06/03/2019 |
49.92
|
2,110 | 49.05 | 49.92 | 49.05 | 0 | 30 | -0.0 | |
05/03/2019 |
49.05
|
2,150 | 49.22 | 49.22 | 48.46 | 100 | 0 | 0.0 | |
04/03/2019 |
49.22
|
7,770 | 48.34 | 49.22 | 48.29 | 0 | 280 | -0.0 | |
01/03/2019 |
48.34
|
1,610 | 48.34 | 48.34 | 48.29 | 0 | 0 | 0 | |
28/02/2019 |
48.34
|
910 | 48.40 | 48.40 | 47.88 | 0 | 0 | 0 | |
27/02/2019 |
48.40
|
16,950 | 48.40 | 48.40 | 47.59 | 0 | 0 | 0 | |
26/02/2019 |
48.40
|
4,910 | 48.17 | 48.58 | 47.88 | 30 | 0 | 0.0 | |
25/02/2019 |
48.17
|
1,520 | 48.17 | 48.93 | 48.17 | 0 | 0 | 0 | |
22/02/2019 |
48.17
|
3,370 | 48.99 | 48.99 | 48.17 | 350 | 0 | 0.0 | |
21/02/2019 |
48.99
|
1,010 | 49.05 | 49.05 | 48.46 | 150 | 150 | -0 | |
20/02/2019 |
49.05
|
720 | 49.92 | 49.92 | 49.05 | 0 | 0 | 0 | |
19/02/2019 |
49.92
|
8,940 | 49.92 | 49.92 | 47.88 | 80 | 0 | 0.0 | |
18/02/2019 |
49.92
|
1,300 | 50.21 | 50.21 | 49.63 | 400 | 30 | 0.0 | |
15/02/2019 |
50.21
|
15,720 | 47.94 | 50.74 | 48.11 | 500 | 1,430 | -0.1 | |
14/02/2019 |
47.94
|
840 | 48.11 | 48.11 | 47.88 | 0 | 200 | -0.0 | |
13/02/2019 |
48.11
|
2,570 | 47.82 | 48.11 | 47.70 | 1,500 | 1,100 | 0.0 | |
12/02/2019 |
47.82
|
3,250 | 47.59 | 47.88 | 47.53 | 0 | 1,810 | -0.1 | |
11/02/2019 |
47.59
|
740 | 47.76 | 47.76 | 47.29 | 0 | 410 | -0.0 | |
01/02/2019 |
47.76
|
730 | 47.82 | 47.82 | 47.41 | 50 | 80 | -0.0 | |
31/01/2019 |
47.82
|
6,110 | 47.88 | 47.88 | 46.94 | 0 | 0 | 0 | |
30/01/2019 |
47.88
|
610 | 47.82 | 47.88 | 47.64 | 0 | 0 | 0 | |
29/01/2019 |
47.82
|
2,800 | 47.82 | 47.82 | 46.71 | 0 | 30 | -0.0 | |
28/01/2019 |
47.82
|
4,370 | 47.64 | 47.99 | 47.00 | 0 | 10 | -0.0 | |
25/01/2019 |
47.64
|
660 | 47.88 | 47.88 | 47.35 | 0 | 0 | 0 | |
24/01/2019 |
47.88
|
1,040 | 48.46 | 48.46 | 47.00 | 0 | 0 | 0 | |
23/01/2019 |
48.46
|
30 | 48.46 | 48.58 | 48.46 | 0 | 0 | 0 | |
22/01/2019 |
48.46
|
5,700 | 48.69 | 48.69 | 47.88 | 30 | 0 | 0.0 | |
21/01/2019 |
48.69
|
3,400 | 48.40 | 49.28 | 47.53 | 0 | 30 | -0.0 | |
18/01/2019 |
48.40
|
2,410 | 47.88 | 48.64 | 47.59 | 0 | 0 | 0 | |
17/01/2019 |
47.88
|
5,620 | 48.69 | 49.34 | 47.88 | 30 | 30 | -0 | |
16/01/2019 |
48.69
|
5,670 | 47.88 | 48.75 | 47.94 | 0 | 0 | 0 | |
15/01/2019 |
47.88
|
3,810 | 48.34 | 48.34 | 47.29 | 30 | 0 | 0.0 | |
14/01/2019 |
48.34
|
63,430 | 48.23 | 48.52 | 47.88 | 0 | 0 | 0 | |
11/01/2019 |
48.23
|
50 | 48.23 | 48.64 | 48.23 | 0 | 0 | 0 | |
10/01/2019 |
48.23
|
730 | 47.94 | 48.23 | 47.06 | 0 | 0 | 0 | |
09/01/2019 |
47.94
|
1,670 | 47.99 | 48.23 | 47.94 | 0 | 290 | -0.0 | |
08/01/2019 |
47.99
|
4,360 | 47.59 | 48.46 | 46.13 | 30 | 0 | 0.0 | |
07/01/2019 |
47.59
|
820 | 47.53 | 48.40 | 46.18 | 0 | 0 | 0 | |
04/01/2019 |
47.53
|
12,280 | 48.99 | 48.99 | 46.07 | 0 | 30 | -0.0 | |
03/01/2019 |
48.99
|
1,350 | 48.46 | 49.40 | 47.29 | 90 | 60 | 0.0 | |
02/01/2019 |
48.46
|
2,240 | 49.92 | 50.50 | 47.88 | 0 | 0 | 0 | |
28/12/2018 |
49.92
|
3,930 | 48.46 | 51.85 | 47.88 | 30 | 290 | -0.0 | |
27/12/2018 |
48.46
|
13,380 | 48.46 | 48.69 | 48.40 | 0 | 0 | 0 | |
26/12/2018 |
48.46
|
3,470 | 48.93 | 49.05 | 47.88 | 0 | 50 | -0.0 | |
25/12/2018 |
48.93
|
150 | 49.05 | 49.05 | 48.87 | 0 | 0 | 0 | |
24/12/2018 |
49.05
|
1,140 | 49.63 | 49.63 | 48.34 | 0 | 60 | -0.0 | |
21/12/2018 |
49.63
|
2,960 | 49.28 | 49.98 | 48.17 | 50 | 50 | -0.0 | |
20/12/2018 |
49.28
|
3,160 | 49.34 | 49.34 | 47.59 | 0 | 0 | 0 | |
19/12/2018 |
49.34
|
3,730 | 49.28 | 49.45 | 48.17 | 0 | 0 | 0 | |
18/12/2018 |
49.28
|
5,530 | 49.57 | 49.86 | 48.46 | 0 | 0 | 0 | |
17/12/2018 |
49.57
|
6,160 | 49.16 | 50.04 | 48.87 | 0 | 0 | 0 | |
14/12/2018 |
49.16
|
1,580 | 49.10 | 49.63 | 48.87 | 200 | 0 | 0.0 | |
13/12/2018 |
49.10
|
910 | 50.21 | 50.39 | 48.87 | 0 | 0 | 0 | |
12/12/2018 |
50.21
|
780 | 48.75 | 50.21 | 48.81 | 0 | 0 | 0 | |
11/12/2018 |
48.75
|
2,740 | 49.45 | 49.45 | 48.75 | 0 | 0 | 0 | |
10/12/2018 |
49.45
|
1,140 | 49.45 | 49.45 | 49.05 | 0 | 0 | 0 | |
07/12/2018 |
49.45
|
970 | 49.45 | 49.57 | 49.05 | 0 | 0 | 0 | |
06/12/2018 |
49.45
|
1,840 | 49.57 | 49.57 | 48.46 | 0 | 0 | 0 | |
05/12/2018 |
49.57
|
11,220 | 49.57 | 49.63 | 48.46 | 0 | 0 | 0 | |
04/12/2018 |
49.57
|
2,400 | 49.63 | 49.63 | 49.05 | 0 | 0 | 0 | |
03/12/2018 |
49.63
|
3,500 | 48.81 | 49.92 | 49.05 | 0 | 580 | -0.0 | |
30/11/2018 |
48.81
|
2,910 | 48.87 | 50.15 | 48.34 | 420 | 0 | 0.0 | |
29/11/2018 |
48.87
|
11,370 | 50.80 | 50.80 | 48.87 | 230 | 2,000 | -0.1 | |
28/11/2018 |
50.80
|
2,970 | 51.32 | 51.32 | 48.46 | 100 | 0 | 0.0 | |
27/11/2018 |
51.32
|
3,390 | 51.79 | 51.79 | 50.27 | 0 | 0 | 0 | |
26/11/2018 |
51.79
|
100 | 51.79 | 51.79 | 51.79 | 0 | 0 | 0 | |
23/11/2018 |
51.79
|
430 | 51.26 | 51.79 | 50.21 | 0 | 0 | 0 |