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) |
0 | 0% | 30,900 | -300 | -0.0 |
75.60
78.80
77
|
2 tháng
(2024-07-22) |
-1.60 | -2.04% | 61,700 | -4,000 | -0.3 |
75
79.50
77
|
3 tháng
(2024-06-24) |
-2.10 | -2.65% | 145,800 | -2,390 | -0.2 |
75
85.30
77
|
6 tháng
(2024-03-25) |
-3.38 | -4.21% | 263,500 | 28,978 | 2.3 |
75
85.30
77
|
12 tháng
(2023-09-26) |
-4.93 | -6.01% | 598,200 | 146,268 | 12.4 |
72.88
85.30
77
|
24 tháng
(2022-10-03) |
-11.48 | -12.97% | 1,199,500 | 372,907 | 36.1 |
72.88
91.15
77
|
36 tháng
(2021-10-06) |
-4.42 | -5.43% | 3,758,500 | 1,339,908 | 150.5 |
72.88
94.38
77
|
60 tháng
(2019-10-17) |
30.69 | 66.27% | 8,801,070 | 797,588 | 121.9 |
38.69
94.38
77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/02/2019 |
54.14
|
13,690 | 54.14 | 54.14 | 53.76 | 1,000 | 12,780 | -0.8 | |
11/02/2019 |
54.14
|
1,650 | 54.14 | 54.14 | 53.76 | 100 | 1,590 | -0.1 | |
01/02/2019 |
54.14
|
220 | 54.14 | 54.14 | 53.99 | 0 | 50 | -0.0 | |
31/01/2019 |
54.14
|
1,250 | 54.14 | 54.45 | 54.14 | 0 | 1,240 | -0.1 | |
30/01/2019 |
54.14
|
4,670 | 54.14 | 54.14 | 53.37 | 70 | 3,950 | -0.3 | |
29/01/2019 |
54.14
|
30 | 53.37 | 54.14 | 54.14 | 0 | 0 | 0 | |
28/01/2019 |
53.37
|
2,580 | 54.14 | 54.14 | 52.60 | 0 | 2,000 | -0.1 | |
25/01/2019 |
54.14
|
4,240 | 53.60 | 54.14 | 54.14 | 0 | 4,020 | -0.3 | |
24/01/2019 |
53.60
|
4,380 | 53.76 | 54.14 | 53.60 | 0 | 2,600 | -0.2 | |
23/01/2019 |
53.76
|
1,900 | 53.06 | 54.14 | 52.75 | 1,500 | 350 | 0.1 | |
22/01/2019 |
53.06
|
580 | 54.14 | 54.14 | 53.06 | 0 | 100 | -0.0 | |
21/01/2019 |
54.14
|
60 | 54.14 | 54.14 | 54.14 | 0 | 0 | 0 | |
18/01/2019 |
54.14
|
900 | 54.14 | 54.14 | 53.37 | 0 | 400 | -0.0 | |
17/01/2019 |
54.14
|
200 | 54.14 | 54.14 | 53.84 | 0 | 150 | -0.0 | |
16/01/2019 |
54.14
|
1,240 | 54.14 | 54.14 | 53.37 | 0 | 30 | -0.0 | |
15/01/2019 |
54.14
|
680 | 53.91 | 54.14 | 54.14 | 0 | 670 | -0.0 | |
14/01/2019 |
53.91
|
5,260 | 54.14 | 54.14 | 53.91 | 0 | 5,220 | -0.4 | |
11/01/2019 |
54.14
|
1,530 | 53.76 | 54.53 | 53.91 | 0 | 440 | -0.0 | |
10/01/2019 |
53.76
|
6,070 | 53.60 | 54.14 | 53.76 | 5,000 | 5,050 | -0.0 | |
09/01/2019 |
53.60
|
290 | 54.14 | 54.14 | 53.60 | 180 | 110 | 0.0 | |
08/01/2019 |
54.14
|
610 | 54.14 | 54.14 | 53.99 | 500 | 350 | 0.0 | |
07/01/2019 |
54.14
|
1,500 | 54.14 | 55.31 | 52.75 | 0 | 1,470 | -0.1 | |
04/01/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
04/01/2019 |
54.14
|
560 | 52.60 | 54.14 | 54.14 | 10 | 550 | -0.0 | |
03/01/2019 |
52.60
|
31,000 | 52.60 | 53.65 | 52.52 | 0 | 30,600 | -2.1 | |
02/01/2019 |
52.60
|
7,560 | 52.60 | 52.60 | 52.60 | 50 | 7,560 | -0.5 | |
28/12/2018 |
52.60
|
1,350 | 52.60 | 53.72 | 52.60 | 0 | 920 | -0.1 | |
27/12/2018 |
52.60
|
4,230 | 52.60 | 54.03 | 52.60 | 0 | 3,850 | -0.3 | |
26/12/2018 |
52.60
|
8,200 | 52.52 | 52.60 | 52.60 | 0 | 7,700 | -0.5 | |
25/12/2018 |
52.52
|
12,400 | 52.75 | 52.97 | 52.22 | 0 | 7,550 | -0.5 | |
24/12/2018 |
52.75
|
3,260 | 53.87 | 54.10 | 52.60 | 0 | 2,700 | -0.2 | |
21/12/2018 |
53.87
|
2,870 | 54.10 | 54.10 | 52.60 | 0 | 2,400 | -0.2 | |
20/12/2018 |
54.10
|
52,740 | 54.03 | 54.10 | 53.72 | 0 | 51,380 | -3.7 | |
19/12/2018 |
54.03
|
33,000 | 53.80 | 54.10 | 53.72 | 0 | 32,580 | -2.3 | |
18/12/2018 |
53.80
|
19,160 | 54.10 | 54.10 | 53.57 | 0 | 12,100 | -0.9 | |
17/12/2018 |
54.10
|
2,960 | 54.40 | 54.40 | 52.30 | 1,440 | 700 | 0.1 | |
14/12/2018 |
54.40
|
490 | 54.03 | 55.23 | 53.65 | 0 | 230 | -0.0 | |
13/12/2018 |
54.03
|
1,070 | 54.03 | 55.23 | 54.03 | 0 | 200 | -0.0 | |
12/12/2018 |
54.03
|
1,690 | 53.35 | 54.85 | 53.50 | 0 | 0 | 0 | |
11/12/2018 |
53.35
|
670 | 54.48 | 55.15 | 53.35 | 10 | 0 | 0.0 | |
10/12/2018 |
54.48
|
1,510 | 54.40 | 55.45 | 54.40 | 0 | 140 | -0.0 | |
07/12/2018 |
54.40
|
12,580 | 54.10 | 54.40 | 54.10 | 0 | 11,520 | -0.8 | |
06/12/2018 |
54.10
|
8,330 | 54.10 | 54.70 | 54.10 | 0 | 7,840 | -0.6 | |
05/12/2018 |
54.10
|
1,880 | 54.10 | 55.15 | 53.95 | 10 | 1,400 | -0.1 | |
04/12/2018 |
54.10
|
240 | 54.25 | 55.15 | 54.10 | 0 | 0 | 0 | |
03/12/2018 |
54.25
|
130 | 53.35 | 54.85 | 53.35 | 0 | 0 | 0 | |
30/11/2018 |
53.35
|
3,440 | 53.72 | 53.87 | 53.35 | 3,160 | 3,420 | -0.0 | |
29/11/2018 |
53.72
|
3,260 | 54.03 | 54.03 | 53.65 | 0 | 2,170 | -0.2 | |
28/11/2018 |
54.03
|
7,340 | 54.85 | 54.85 | 53.95 | 1,000 | 7,140 | -0.4 | |
27/11/2018 |
54.85
|
510 | 55.53 | 55.53 | 54.85 | 0 | 500 | -0.0 | |
26/11/2018 |
55.53
|
310 | 55.60 | 57.33 | 55.53 | 0 | 170 | -0.0 | |
23/11/2018 |
55.60
|
200 | 54.18 | 55.60 | 55.53 | 0 | 180 | -0.0 | |
22/11/2018 |
54.18
|
1,260 | 53.72 | 57.48 | 53.95 | 0 | 560 | -0.0 | |
21/11/2018 |
53.72
|
76,510 | 56.35 | 58.23 | 53.72 | 150 | 76,000 | -5.6 | |
20/11/2018 |
56.35
|
37,380 | 55.98 | 58.98 | 55.60 | 420 | 36,660 | -2.7 | |
19/11/2018 |
55.98
|
1,060 | 59.36 | 59.74 | 55.45 | 100 | 970 | -0.1 | |
16/11/2018 |
59.36
|
30 | 57.26 | 59.36 | 59.36 | 0 | 0 | 0 | |
15/11/2018 |
57.26
|
60 | 58.98 | 59.36 | 55.00 | 0 | 0 | 0 | |
14/11/2018 |
58.98
|
150 | 58.98 | 59.36 | 58.98 | 0 | 0 | 0 | |
13/11/2018 |
58.98
|
100 | 57.86 | 59.74 | 57.86 | 50 | 0 | 0.0 | |
12/11/2018 |
57.86
|
5,730 | 58.31 | 58.31 | 57.86 | 0 | 3,730 | -0.3 | |
09/11/2018 |
58.31
|
1,370 | 58.61 | 58.61 | 57.93 | 0 | 0 | 0 | |
08/11/2018 |
58.61
|
20,920 | 58.61 | 59.51 | 58.23 | 0 | 20,530 | -1.6 | |
07/11/2018 |
58.61
|
420 | 58.61 | 60.11 | 58.61 | 290 | 0 | 0.0 | |
06/11/2018 |
58.61
|
12,310 | 60.11 | 60.11 | 58.61 | 100 | 12,240 | -1.0 | |
05/11/2018 |
60.11
|
40 | 58.61 | 60.86 | 60.11 | 0 | 0 | 0 | |
02/11/2018 |
58.61
|
790 | 56.43 | 59.28 | 58.23 | 500 | 480 | 0.0 | |
01/11/2018 |
56.43
|
5,420 | 58.31 | 58.31 | 56.28 | 0 | 0 | 0 | |
31/10/2018 |
58.31
|
5,090 | 58.46 | 58.61 | 58.31 | 0 | 3,000 | -0.2 | |
30/10/2018 |
58.46
|
5,610 | 58.61 | 58.68 | 56.35 | 0 | 3,090 | -0.2 | |
29/10/2018 |
58.61
|
2,360 | 58.61 | 58.76 | 58.61 | 0 | 350 | -0.0 | |
26/10/2018 |
58.61
|
30 | 58.61 | 58.61 | 58.61 | 0 | 0 | 0 | |
25/10/2018 |
58.61
|
2,120 | 60.11 | 60.11 | 58.61 | 0 | 0 | 0 | |
24/10/2018 |
60.11
|
2,050 | 60.11 | 60.11 | 60.11 | 0 | 0 | 0 | |
23/10/2018 |
60.11
|
310 | 61.24 | 61.24 | 60.11 | 0 | 50 | -0.0 | |
22/10/2018 |
61.24
|
3,530 | 60.86 | 61.61 | 60.86 | 500 | 1,780 | -0.1 | |
19/10/2018 |
60.86
|
1,300 | 61.99 | 61.99 | 60.86 | 0 | 580 | -0.0 | |
18/10/2018 |
61.99
|
1,520 | 62.89 | 62.89 | 61.61 | 0 | 1,490 | -0.1 | |
17/10/2018 |
62.89
|
2,080 | 62.97 | 62.97 | 61.61 | 50 | 1,000 | -0.1 | |
16/10/2018 |
62.97
|
4,450 | 62.89 | 63.12 | 62.07 | 50 | 670 | -0.1 | |
15/10/2018 |
62.89
|
2,090 | 61.76 | 63.12 | 61.84 | 23,750 | 23,750 | 0 | |
12/10/2018 |
61.76
|
610 | 57.86 | 61.76 | 57.86 | 0 | 0 | 0 | |
11/10/2018 |
57.86
|
15,730 | 60.79 | 60.79 | 57.18 | 100 | 2,000 | -0.1 | |
10/10/2018 |
60.79
|
4,950 | 61.24 | 61.24 | 60.11 | 0 | 3,060 | -0.2 | |
09/10/2018 |
61.24
|
9,550 | 61.61 | 61.76 | 61.24 | 850 | 5,960 | -0.4 | |
08/10/2018 |
61.61
|
11,230 | 65.52 | 65.52 | 61.24 | 0 | 3,610 | -0.3 | |
05/10/2018 |
65.52
|
5,860 | 69.50 | 69.65 | 65.37 | 2,910 | 0 | 0.3 | |
04/10/2018 |
69.50
|
30 | 70.26 | 70.26 | 69.50 | 0 | 0 | 0 | |
03/10/2018 |
70.26
|
3,450 | 70.78 | 73.26 | 70.26 | 400 | 700 | -0.0 | |
02/10/2018 |
70.78
|
165,320 | 69.20 | 71.76 | 69.13 | 128,550 | 6,800 | 11.5 | |
01/10/2018 |
69.20
|
108,210 | 67.55 | 69.20 | 67.02 | 82,080 | 350 | 7.5 | |
28/09/2018 |
67.55
|
4,920 | 65.37 | 67.63 | 63.27 | 900 | 0 | 0.1 | |
27/09/2018 |
65.37
|
31,320 | 62.97 | 65.37 | 60.49 | 94,770 | 66,530 | 2.4 | |
26/09/2018 |
62.97
|
14,100 | 63.12 | 63.12 | 60.86 | 0 | 4,000 | -0.3 | |
25/09/2018 |
63.12
|
8,040 | 61.91 | 63.12 | 60.49 | 0 | 0 | 0 | |
24/09/2018 |
61.91
|
8,630 | 60.49 | 63.12 | 60.26 | 2,000 | 100,000 | -8.0 | |
21/09/2018 |
60.49
|
55,290 | 59.28 | 60.49 | 59.21 | 500 | 146,871 | -11.6 | |
20/09/2018 |
59.28
|
280 | 57.93 | 59.28 | 58.23 | 120 | 0 | 0.0 | |
19/09/2018 |
57.93
|
2,500 | 58.76 | 58.91 | 57.26 | 0 | 0 | 0 | |
18/09/2018 |
58.76
|
4,630 | 54.93 | 58.76 | 55.38 | 100 | 0 | 0.0 | |
17/09/2018 |
54.93
|
3,280 | 55.08 | 56.35 | 54.85 | 410 | 0 | 0.0 |