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) |
3.10 | 4.17% | 7,621,700 | -323,877 | -23.8 |
73.30
81.50
77.50
|
2 tháng
(2024-09-30) |
-1.50 | -1.90% | 12,568,100 | -2,164,977 | -165.6 |
73.30
81.50
77.50
|
3 tháng
(2024-08-29) |
-5.30 | -6.40% | 14,215,400 | -2,653,877 | -204.6 |
73.30
82.90
77.50
|
6 tháng
(2024-05-31) |
-9.59 | -11.01% | 25,261,500 | -4,254,948 | -345.3 |
73.30
92
77.50
|
12 tháng
(2023-12-04) |
16.21 | 26.45% | 38,961,100 | -6,449,050 | -507.8 |
61.10
92
77.50
|
24 tháng
(2022-12-08) |
13.94 | 21.93% | 47,741,800 | -6,610,487 | -509.6 |
58.01
92
77.50
|
36 tháng
(2021-12-13) |
8.90 | 12.97% | 52,716,900 | -6,078,248 | -468.1 |
56.30
92
77.50
|
60 tháng
(2019-12-24) |
27.75 | 55.77% | 65,573,400 | -4,439,258 | -256.5 |
36.11
92
77.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2018 |
58.22
|
30,180 | 57.84 | 58.26 | 57.56 | 0 | 0 | 0 | |
23/11/2018 |
57.84
|
160 | 58.22 | 58.22 | 57.84 | 0 | 0 | 0 | |
22/11/2018 |
58.22
|
11,550 | 58.22 | 58.22 | 57.53 | 10,460 | 1,000 | 1.4 | |
21/11/2018 |
58.22
|
5,160 | 58.22 | 58.22 | 57.53 | 3,900 | 800 | 0.5 | |
20/11/2018 |
58.22
|
3,580 | 59.35 | 59.35 | 57.53 | 3,430 | 0 | 0.5 | |
19/11/2018 |
59.35
|
4,710 | 58.22 | 59.97 | 57.49 | 0 | 0 | 0 | |
16/11/2018 |
58.22
|
7,530 | 58.22 | 58.42 | 57.45 | 6,940 | 100 | 1.0 | |
15/11/2018 |
58.22
|
19,040 | 57.06 | 58.22 | 57.06 | 60,230 | 44,940 | 2.3 | |
14/11/2018 |
57.06
|
1,000 | 57.06 | 57.06 | 57.06 | 1,000 | 1,000 | 0 | |
13/11/2018 |
57.06
|
890 | 57.60 | 57.60 | 57.06 | 0 | 0 | 0 | |
12/11/2018 |
57.60
|
2,480 | 57.72 | 57.72 | 57.06 | 1,500 | 0 | 0.2 | |
09/11/2018 |
57.72
|
1,490 | 57.64 | 57.84 | 57.45 | 1,390 | 1,000 | 0.1 | |
08/11/2018 |
57.64
|
2,140 | 57.45 | 57.68 | 57.06 | 2,140 | 0 | 0.3 | |
07/11/2018 |
57.45
|
3,860 | 57.84 | 57.84 | 57.06 | 330,820 | 329,480 | 0.2 | |
06/11/2018 |
57.84
|
4,660 | 58.81 | 58.81 | 57.64 | 4,520 | 4,520 | 0 | |
05/11/2018 |
58.81
|
2,170 | 58.81 | 59.97 | 56.40 | 1,400 | 0 | 0.2 | |
02/11/2018 |
58.81
|
20,480 | 56.94 | 58.81 | 57.41 | 18,440 | 5,840 | 1.9 | |
01/11/2018 |
56.94
|
2,090 | 56.28 | 57.25 | 55.16 | 2,000 | 0 | 0.3 | |
31/10/2018 |
56.28
|
5,400 | 56.67 | 57.06 | 55.31 | 4,680 | 10 | 0.7 | |
30/10/2018 |
56.67
|
720 | 57.06 | 57.06 | 54.38 | 0 | 0 | 0 | |
29/10/2018 |
57.06
|
27,350 | 54.46 | 57.06 | 54.42 | 25,800 | 0 | 3.7 | |
26/10/2018 |
54.46
|
1,260 | 54.73 | 54.73 | 53.76 | 1,010 | 0 | 0.1 | |
25/10/2018 |
54.73
|
11,470 | 54.73 | 54.73 | 52.79 | 9,440 | 0 | 1.3 | |
24/10/2018 |
54.73
|
10,340 | 54.42 | 56.05 | 54.34 | 4,680 | 4,000 | 0.1 | |
23/10/2018 |
54.42
|
15,310 | 53.95 | 54.54 | 53.95 | 12,640 | 0 | 1.8 | |
22/10/2018 |
53.95
|
7,030 | 53.76 | 54.34 | 53.76 | 6,440 | 3,590 | 0.4 | |
19/10/2018 |
53.76
|
80,500 | 52.79 | 55.51 | 49.30 | 8,390 | 1,320 | 0.9 | |
18/10/2018 |
52.79
|
77,940 | 53.57 | 54.58 | 50.07 | 9,940 | 0 | 1.4 | |
17/10/2018 |
53.57
|
5,410 | 54.73 | 54.77 | 53.57 | 3,660 | 810 | 0.4 | |
16/10/2018 |
54.73
|
31,980 | 54.54 | 55.27 | 50.85 | 470 | 0 | 0.1 | |
15/10/2018 |
54.54
|
250 | 55.51 | 55.51 | 54.54 | 0 | 100 | -0.0 | |
12/10/2018 |
55.51
|
2,530 | 55.90 | 55.90 | 54.42 | 510 | 1,140 | -0.1 | |
11/10/2018 |
55.90
|
17,860 | 57.45 | 57.45 | 53.57 | 7,620 | 11,170 | -0.5 | |
10/10/2018 |
57.45
|
550 | 58.15 | 58.15 | 56.67 | 0 | 0 | 0 | |
09/10/2018 |
58.15
|
3,750 | 58.22 | 58.22 | 56.67 | 3,100 | 290 | 0.4 | |
08/10/2018 |
58.22
|
25,730 | 58.22 | 58.22 | 54.34 | 5,250 | 3,580 | 0.3 | |
05/10/2018 |
58.22
|
28,420 | 59.00 | 59.00 | 55.51 | 4,720 | 0 | 0.7 | |
04/10/2018 |
59.00
|
5,350 | 59.00 | 59.00 | 58.22 | 4,130 | 2,730 | 0.2 | |
03/10/2018 |
59.00
|
1,680 | 59.20 | 59.20 | 58.46 | 1,400 | 970 | 0.1 | |
02/10/2018 |
59.20
|
17,090 | 59.58 | 59.78 | 58.42 | 13,120 | 16,340 | -0.5 | |
01/10/2018 |
59.58
|
3,750 | 59.04 | 59.58 | 58.22 | 150 | 0 | 0.0 | |
28/09/2018 |
59.04
|
2,940 | 59.27 | 59.27 | 59.00 | 330 | 1,000 | -0.1 | |
27/09/2018 |
59.27
|
7,810 | 59.35 | 59.39 | 59.00 | 4,400 | 5,000 | -0.1 | |
26/09/2018 |
59.35
|
4,290 | 59.20 | 59.58 | 58.42 | 1,780 | 2,100 | -0.0 | |
25/09/2018 |
59.20
|
7,360 | 59.20 | 59.78 | 59.00 | 0 | 0 | 0 | |
24/09/2018 |
59.20
|
2,190 | 59.00 | 59.74 | 59.00 | 112,120 | 112,170 | -0.0 | |
21/09/2018 |
59.00
|
23,450 | 58.22 | 60.17 | 58.22 | 13,510 | 15,570 | -0.3 | |
20/09/2018 |
58.22
|
5,580 | 58.19 | 59.39 | 58.22 | 10 | 4,200 | -0.6 | |
19/09/2018 |
58.19
|
6,490 | 58.22 | 58.61 | 57.45 | 1,900 | 3,000 | -0.2 | |
18/09/2018 |
58.22
|
24,950 | 60.17 | 60.36 | 58.22 | 15,370 | 18,160 | -0.4 | |
17/09/2018 |
60.17
|
15,470 | 60.40 | 60.44 | 59.78 | 9,680 | 5,600 | 0.6 | |
14/09/2018 |
60.40
|
10,380 | 61.52 | 61.52 | 60.36 | 4,550 | 7,480 | -0.5 | |
13/09/2018 |
61.52
|
3,610 | 61.87 | 61.95 | 61.52 | 1,280 | 2,330 | -0.2 | |
12/09/2018 |
61.87
|
21,870 | 61.72 | 62.11 | 61.68 | 12,170 | 17,430 | -0.8 | |
11/09/2018 |
61.72
|
9,670 | 61.56 | 63.27 | 61.52 | 1,670 | 6,940 | -0.8 | |
10/09/2018 |
61.56
|
1,400 | 62.42 | 62.88 | 61.56 | 290 | 300 | -0.0 | |
07/09/2018 |
62.42
|
17,870 | 63.27 | 63.27 | 62.15 | 0 | 12,830 | -2.1 | |
06/09/2018 |
63.27
|
11,130 | 64.82 | 64.82 | 62.11 | 7,000 | 9,450 | -0.4 | |
05/09/2018 |
64.82
|
8,660 | 64.82 | 65.02 | 64.44 | 7,280 | 7,300 | -0.0 | |
04/09/2018 |
64.82
|
2,600 | 64.78 | 65.02 | 64.82 | 30,940 | 31,100 | -0.0 | |
31/08/2018 |
64.78
|
1,870 | 65.21 | 65.60 | 62.11 | 30 | 1,560 | -0.3 | |
30/08/2018 |
65.21
|
11,070 | 65.21 | 65.25 | 65.21 | 300,000 | 300,000 | 0 | |
29/08/2018 |
65.21
|
11,450 | 65.60 | 65.60 | 65.21 | 0 | 0 | 0 | |
28/08/2018 |
65.60
|
11,630 | 65.95 | 65.95 | 65.60 | 0 | 0 | 0 | |
27/08/2018 |
65.95
|
2,080 | 65.79 | 65.95 | 65.60 | 0 | 480 | -0.1 | |
24/08/2018 |
65.79
|
2,750 | 65.99 | 65.99 | 65.79 | 0 | 1,100 | -0.2 | |
23/08/2018 |
65.99
|
5,100 | 65.99 | 66.18 | 63.27 | 250,000 | 1,920 | 43.7 | |
22/08/2018 |
65.99
|
32,600 | 65.99 | 66.38 | 65.79 | 19,740 | 11,500 | 1.4 | |
21/08/2018 |
65.99
|
35,130 | 65.99 | 66.38 | 65.83 | 944,520 | 0 | 166.1 | |
20/08/2018 |
65.99
|
5,310 | 65.99 | 65.99 | 65.95 | 5,190 | 0 | 0.9 | |
17/08/2018 |
65.99
|
51,000 | 65.99 | 66.76 | 65.99 | 49,930 | 1,550 | 8.3 | |
16/08/2018 |
65.99
|
1,510 | 65.99 | 66.38 | 65.79 | 1,000 | 0 | 0.2 | |
15/08/2018 |
65.99
|
700 | 66.41 | 66.41 | 65.79 | 0 | 0 | 0 | |
14/08/2018 |
66.41
|
2,520 | 66.76 | 66.76 | 66.18 | 0 | 0 | 0 | |
13/08/2018 |
66.76
|
11,510 | 66.57 | 66.96 | 65.99 | 110,880 | 0 | 19.5 | |
10/08/2018 |
66.57
|
6,630 | 65.99 | 66.57 | 65.99 | 56,620 | 1,150 | 9.5 | |
09/08/2018 |
65.99
|
18,840 | 66.38 | 66.57 | 65.99 | 11,380 | 5,000 | 1.1 | |
08/08/2018 |
66.38
|
21,610 | 66.73 | 66.73 | 66.03 | 20,010 | 16,710 | 0.6 | |
07/08/2018 |
66.73
|
24,340 | 67.50 | 67.50 | 66.38 | 17,740 | 20,000 | -0.4 | |
06/08/2018 |
67.50
|
20,580 | 66.18 | 67.50 | 65.99 | 15,470 | 10,000 | 0.9 | |
03/08/2018 |
66.18
|
11,860 | 65.41 | 68.32 | 65.99 | 6,080 | 0 | 1.0 | |
27/07/2018 |
65.41
|
0 | 65.41 | 65.41 | 65.41 | 0 | 0 | 0 | |
26/07/2018 |
65.41
|
0 | 65.41 | 65.41 | 65.41 | 0 | 0 | 0 | |
25/07/2018 |
65.41
|
12,110 | 65.02 | 66.38 | 64.82 | 0 | 0 | 0 | |
24/07/2018 |
65.02
|
4,450 | 64.44 | 65.02 | 64.24 | 200 | 3,400 | -0.5 | |
23/07/2018 |
64.44
|
11,713 | 64.24 | 64.82 | 64.24 | 0 | 5,200 | -0.9 | |
20/07/2018 |
64.24
|
6,655 | 64.63 | 64.67 | 64.24 | 0 | 900 | -0.1 | |
19/07/2018 |
64.63
|
11,190 | 64.44 | 64.63 | 64.44 | 8,000 | 16,300 | -1.4 | |
18/07/2018 |
64.44
|
7,635 | 65.21 | 65.99 | 64.44 | 138,700 | 141,000 | -0.4 | |
17/07/2018 |
65.21
|
6,060 | 65.87 | 65.87 | 63.78 | 3,100 | 1,300 | 0.3 | |
16/07/2018 |
65.87
|
0 | 65.60 | 65.87 | 65.87 | 0 | 0 | 0 | |
13/07/2018 |
65.60
|
1,700 | 65.99 | 65.99 | 65.60 | 0 | 600 | -0.1 | |
12/07/2018 |
65.99
|
5,330 | 67.54 | 67.73 | 64.44 | 3,000 | 0 | 0.5 | |
11/07/2018: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
11/07/2018 |
67.54
|
290 | 68.71 | 68.71 | 67.54 | 0 | 0 | 0 | |
10/07/2018 |
68.71
|
24,780 | 68.71 | 68.71 | 67.75 | 22,300 | 21,800 | 0.1 | |
09/07/2018 |
68.71
|
48,800 | 68.71 | 69.01 | 68.67 | 46,400 | 46,000 | 0.1 | |
06/07/2018 |
68.71
|
43,170 | 68.71 | 68.71 | 66.03 | 41,800 | 19,000 | 4.1 | |
05/07/2018 |
68.71
|
34,900 | 69.09 | 69.47 | 67.94 | 34,300 | 2,100 | 5.8 | |
04/07/2018 |
69.09
|
5,020 | 68.71 | 69.09 | 68.32 | 5,000 | 500 | 0.8 | |
03/07/2018 |
68.71
|
10,862 | 68.71 | 68.90 | 66.80 | 10,400 | 0 | 1.9 |