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) |
|
22/11/2018 |
51.26
|
1,320 | 51.38 | 51.38 | 50.50 | 0 | 0 | 0 | |
21/11/2018 |
51.38
|
940 | 51.79 | 51.79 | 50.27 | 0 | 0 | 0 | |
20/11/2018 |
51.79
|
70 | 51.79 | 51.96 | 51.79 | 0 | 0 | 0 | |
19/11/2018 |
51.79
|
3,870 | 52.49 | 52.49 | 50.80 | 30 | 100 | -0.0 | |
16/11/2018 |
52.49
|
130 | 51.32 | 52.49 | 52.20 | 0 | 0 | 0 | |
15/11/2018 |
51.32
|
3,920 | 50.80 | 51.32 | 50.15 | 0 | 0 | 0 | |
14/11/2018 |
50.80
|
12,450 | 50.62 | 51.79 | 49.63 | 1,530 | 300 | 0.1 | |
13/11/2018 |
50.62
|
2,530 | 50.68 | 50.68 | 50.27 | 0 | 110 | -0.0 | |
12/11/2018 |
50.68
|
290 | 51.03 | 52.31 | 50.39 | 70 | 0 | 0.0 | |
09/11/2018 |
51.03
|
1,750 | 52.49 | 52.49 | 50.97 | 0 | 0 | 0 | |
08/11/2018 |
52.49
|
40 | 52.55 | 52.78 | 52.49 | 0 | 0 | 0 | |
07/11/2018 |
52.55
|
1,050 | 52.49 | 54.18 | 51.09 | 510 | 70 | 0.0 | |
06/11/2018 |
52.49
|
850 | 52.55 | 52.84 | 50.86 | 0 | 0 | 0 | |
05/11/2018 |
52.55
|
3,540 | 52.55 | 52.55 | 50.80 | 1,600 | 0 | 0.1 | |
02/11/2018 |
52.55
|
3,230 | 51.96 | 53.13 | 51.96 | 0 | 0 | 0 | |
01/11/2018 |
51.96
|
2,670 | 52.55 | 52.55 | 48.93 | 0 | 0 | 0 | |
31/10/2018 |
52.55
|
8,450 | 52.55 | 53.13 | 51.38 | 110 | 0 | 0.0 | |
30/10/2018 |
52.55
|
7,380 | 52.84 | 52.84 | 51.38 | 0 | 0 | 0 | |
29/10/2018 |
52.84
|
3,430 | 53.13 | 53.13 | 51.38 | 0 | 0 | 0 | |
26/10/2018 |
53.13
|
820 | 53.13 | 54.59 | 51.44 | 30 | 30 | -0 | |
25/10/2018 |
53.13
|
1,400 | 53.72 | 53.72 | 50.62 | 60 | 0 | 0.0 | |
24/10/2018 |
53.72
|
4,650 | 54.88 | 54.88 | 51.38 | 0 | 0 | 0 | |
23/10/2018 |
54.88
|
1,710 | 55.41 | 55.41 | 52.02 | 0 | 0 | 0 | |
22/10/2018 |
55.41
|
1,660 | 55.47 | 55.47 | 54.88 | 0 | 0 | 0 | |
19/10/2018 |
55.47
|
210 | 55.47 | 55.47 | 54.12 | 0 | 190 | -0.0 | |
18/10/2018 |
55.47
|
2,770 | 56.05 | 56.05 | 54.30 | 290 | 450 | -0.0 | |
17/10/2018 |
56.05
|
4,970 | 57.16 | 57.69 | 54.30 | 500 | 0 | 0.0 | |
16/10/2018 |
57.16
|
1,180 | 56.11 | 57.16 | 56.11 | 1,130 | 550 | 0.1 | |
15/10/2018 |
56.11
|
570 | 56.11 | 57.10 | 54.07 | 170 | 0 | 0.0 | |
12/10/2018 |
56.11
|
2,270 | 56.11 | 58.33 | 56.05 | 30 | 40 | -0.0 | |
11/10/2018 |
56.11
|
4,940 | 58.39 | 58.39 | 55.53 | 0 | 0 | 0 | |
10/10/2018 |
58.39
|
3,380 | 58.97 | 58.97 | 57.86 | 0 | 0 | 0 | |
09/10/2018 |
58.97
|
1,550 | 58.39 | 58.97 | 58.39 | 0 | 30 | -0.0 | |
08/10/2018 |
58.39
|
3,110 | 58.39 | 58.39 | 57.28 | 30 | 30 | -0 | |
05/10/2018 |
58.39
|
1,730 | 58.97 | 58.97 | 57.80 | 0 | 140 | -0.0 | |
04/10/2018 |
58.97
|
2,580 | 59.55 | 59.55 | 57.80 | 60 | 80 | -0.0 | |
03/10/2018 |
59.55
|
2,590 | 59.55 | 59.55 | 58.45 | 0 | 0 | 0 | |
02/10/2018 |
59.55
|
1,300 | 60.02 | 60.02 | 57.28 | 60 | 50 | 0.0 | |
01/10/2018 |
60.02
|
2,770 | 59.55 | 60.02 | 58.97 | 2,400 | 0 | 0.2 | |
28/09/2018 |
59.55
|
4,710 | 61.01 | 61.01 | 59.20 | 2,110 | 0 | 0.2 | |
27/09/2018 |
61.01
|
7,000 | 60.96 | 61.01 | 59.55 | 0 | 30 | -0.0 | |
26/09/2018 |
60.96
|
7,590 | 60.31 | 60.96 | 58.39 | 660 | 30 | 0.1 | |
25/09/2018 |
60.31
|
5,270 | 57.74 | 61.60 | 58.91 | 0 | 0 | 0 | |
24/09/2018 |
57.74
|
4,410 | 60.49 | 60.49 | 57.69 | 30 | 0 | 0.0 | |
21/09/2018 |
60.49
|
2,550 | 60.61 | 60.66 | 58.50 | 0 | 0 | 0 | |
20/09/2018 |
60.61
|
10,230 | 57.04 | 61.01 | 56.64 | 0 | 30 | -0.0 | |
19/09/2018 |
57.04
|
23,100 | 53.37 | 57.04 | 53.37 | 0 | 60 | -0.0 | |
18/09/2018 |
53.37
|
4,370 | 52.55 | 53.37 | 52.26 | 80 | 0 | 0.0 | |
17/09/2018 |
52.55
|
3,030 | 53.72 | 53.72 | 51.79 | 30 | 0 | 0.0 | |
14/09/2018 |
53.72
|
2,610 | 51.96 | 53.72 | 51.96 | 0 | 40 | -0.0 | |
13/09/2018 |
51.96
|
290 | 51.91 | 51.96 | 51.91 | 0 | 0 | 0 | |
12/09/2018 |
51.91
|
6,180 | 51.79 | 53.02 | 50.80 | 0 | 0 | 0 | |
11/09/2018 |
51.79
|
1,410 | 51.85 | 51.85 | 51.38 | 0 | 0 | 0 | |
10/09/2018 |
51.85
|
3,620 | 51.91 | 51.91 | 48.40 | 0 | 0 | 0 | |
07/09/2018 |
51.91
|
1,670 | 51.38 | 52.26 | 48.75 | 0 | 0 | 0 | |
06/09/2018 |
51.38
|
820 | 51.85 | 51.85 | 51.09 | 0 | 0 | 0 | |
05/09/2018: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
05/09/2018 |
51.85
|
3,930 | 51.79 | 52.55 | 51.85 | 0 | 430 | -0.0 | |
04/09/2018 |
51.79
|
4,430 | 51.68 | 52.24 | 51.22 | 600 | 0 | 0.1 | |
31/08/2018 |
51.68
|
1,780 | 51.96 | 52.07 | 51.11 | 0 | 0 | 0 | |
30/08/2018 |
51.96
|
6,690 | 51.11 | 52.07 | 50.54 | 20 | 0 | 0.0 | |
29/08/2018 |
51.11
|
2,950 | 51.96 | 52.24 | 51.11 | 30 | 500 | -0.0 | |
28/08/2018 |
51.96
|
1,800 | 52.58 | 52.58 | 51.11 | 30 | 0 | 0.0 | |
27/08/2018 |
52.58
|
1,510 | 51.68 | 52.75 | 51.73 | 0 | 0 | 0 | |
24/08/2018 |
51.68
|
5,510 | 50.26 | 52.07 | 49.97 | 0 | 830 | -0.1 | |
23/08/2018 |
50.26
|
1,190 | 51.05 | 51.11 | 50.26 | 0 | 0 | 0 | |
22/08/2018 |
51.05
|
8,180 | 50.82 | 51.16 | 49.52 | 0 | 550 | -0.0 | |
21/08/2018 |
50.82
|
6,440 | 50.82 | 51.16 | 49.40 | 0 | 1,940 | -0.2 | |
20/08/2018 |
50.82
|
3,290 | 50.88 | 51.11 | 49.75 | 0 | 0 | 0 | |
17/08/2018 |
50.88
|
1,370 | 50.48 | 50.88 | 50.43 | 0 | 0 | 0 | |
16/08/2018 |
50.48
|
5,200 | 51.39 | 51.39 | 49.40 | 20 | 2,680 | -0.2 | |
15/08/2018 |
51.39
|
2,430 | 51.68 | 51.68 | 49.46 | 20 | 0 | 0.0 | |
14/08/2018 |
51.68
|
2,630 | 49.12 | 51.68 | 49.40 | 60 | 1,520 | -0.1 | |
13/08/2018 |
49.12
|
5,960 | 51.68 | 52.02 | 48.33 | 20 | 1,840 | -0.2 | |
10/08/2018 |
51.68
|
170 | 51.68 | 51.96 | 51.68 | 0 | 0 | 0 | |
09/08/2018 |
51.68
|
3,430 | 51.16 | 52.02 | 50.26 | 1,000 | 0 | 0.1 | |
08/08/2018 |
51.16
|
740 | 52.81 | 52.81 | 50.82 | 0 | 0 | 0 | |
07/08/2018 |
52.81
|
2,170 | 51.11 | 52.81 | 51.05 | 0 | 20 | -0.0 | |
06/08/2018 |
51.11
|
110 | 50.31 | 51.11 | 50.31 | 0 | 0 | 0 | |
03/08/2018 |
50.31
|
12,770 | 52.07 | 52.70 | 50.31 | 120 | 60 | 0.0 | |
02/08/2018 |
52.07
|
6,590 | 51.68 | 52.64 | 49.97 | 20 | 20 | -0 | |
01/08/2018 |
51.68
|
7,270 | 49.69 | 51.68 | 49.40 | 20 | 0 | 0.0 | |
31/07/2018 |
49.69
|
2,970 | 50.37 | 51.68 | 49.69 | 0 | 0 | 0 | |
30/07/2018 |
50.37
|
6,750 | 48.50 | 50.43 | 48.50 | 0 | 1,750 | -0.2 | |
27/07/2018 |
48.50
|
41,680 | 48.50 | 48.50 | 47.98 | 20 | 38,460 | -3.3 | |
26/07/2018 |
48.50
|
60,870 | 48.38 | 48.50 | 47.70 | 480 | 53,230 | -4.5 | |
25/07/2018 |
48.38
|
4,480 | 48.67 | 48.67 | 48.27 | 0 | 2,020 | -0.2 | |
24/07/2018 |
48.67
|
26,000 | 49.97 | 49.97 | 48.27 | 20 | 19,600 | -1.7 | |
23/07/2018 |
49.97
|
17,710 | 50.54 | 51.45 | 47.13 | 20 | 9,820 | -0.9 | |
20/07/2018 |
50.54
|
4,360 | 51.39 | 51.39 | 50.54 | 40 | 1,720 | -0.2 | |
19/07/2018 |
51.39
|
2,880 | 51.79 | 51.79 | 51.11 | 0 | 2,810 | -0.3 | |
18/07/2018 |
51.79
|
5,090 | 51.39 | 51.90 | 51.28 | 0 | 3,460 | -0.3 | |
17/07/2018 |
51.39
|
1,160 | 51.68 | 51.68 | 51.28 | 0 | 0 | 0 | |
16/07/2018 |
51.68
|
1,720 | 51.85 | 51.85 | 50.60 | 20 | 0 | 0.0 | |
13/07/2018 |
51.85
|
2,580 | 51.68 | 51.85 | 50.82 | 0 | 70 | -0.0 | |
12/07/2018 |
51.68
|
1,770 | 51.11 | 51.73 | 50.65 | 0 | 0 | 0 | |
11/07/2018 |
51.11
|
2,050 | 51.85 | 51.85 | 51.11 | 0 | 0 | 0 | |
10/07/2018 |
51.85
|
19,420 | 53.38 | 53.38 | 51.11 | 40 | 11,400 | -1.0 | |
09/07/2018 |
53.38
|
7,450 | 53.49 | 54.52 | 51.16 | 80 | 5,880 | -0.5 | |
06/07/2018 |
53.49
|
1,590 | 56.05 | 56.05 | 53.10 | 100 | 0 | 0.0 | |
05/07/2018 |
56.05
|
5,390 | 56.73 | 56.73 | 53.95 | 20 | 40 | -0.0 |