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) |
|
14/09/2018 |
55.08
|
7,270 | 54.78 | 55.23 | 54.40 | 30 | 0 | 0.0 | |
13/09/2018 |
54.78
|
910 | 53.95 | 54.85 | 51.25 | 290 | 0 | 0.0 | |
12/09/2018 |
53.95
|
1,720 | 53.95 | 54.40 | 53.95 | 210 | 100 | 0.0 | |
11/09/2018 |
53.95
|
9,620 | 51.92 | 53.95 | 52.52 | 1,050 | 2,500 | -0.1 | |
10/09/2018 |
51.92
|
7,040 | 51.77 | 52.45 | 51.77 | 0 | 1,800 | -0.1 | |
07/09/2018 |
51.77
|
2,430 | 51.77 | 52.60 | 50.04 | 20 | 700 | -0.0 | |
06/09/2018 |
51.77
|
9,390 | 51.77 | 52.00 | 51.77 | 500 | 2,400 | -0.1 | |
05/09/2018 |
51.77
|
2,410 | 51.25 | 52.00 | 50.04 | 100 | 420 | -0.0 | |
04/09/2018 |
51.25
|
2,370 | 51.17 | 52.15 | 51.09 | 20 | 0 | 0.0 | |
31/08/2018 |
51.17
|
3,980 | 50.72 | 54.18 | 50.72 | 50 | 0 | 0.0 | |
30/08/2018 |
50.72
|
10,860 | 50.72 | 51.32 | 50.72 | 530 | 10,030 | -0.6 | |
29/08/2018 |
50.72
|
3,030 | 50.19 | 50.79 | 50.04 | 710 | 1,590 | -0.1 | |
28/08/2018 |
50.19
|
26,090 | 50.72 | 50.72 | 50.19 | 150 | 7,130 | -0.5 | |
27/08/2018 |
50.72
|
31,120 | 51.02 | 51.02 | 50.19 | 1,000 | 31,040 | -2.0 | |
24/08/2018 |
51.02
|
2,010 | 51.09 | 51.09 | 50.79 | 800 | 780 | 0.0 | |
23/08/2018 |
51.09
|
1,370 | 50.04 | 51.09 | 49.97 | 10 | 600 | -0.0 | |
22/08/2018 |
50.04
|
26,510 | 51.02 | 51.70 | 50.04 | 920 | 14,390 | -0.9 | |
21/08/2018 |
51.02
|
26,150 | 50.57 | 51.09 | 50.27 | 200 | 5,600 | -0.4 | |
20/08/2018 |
50.57
|
11,220 | 51.47 | 51.47 | 50.04 | 20 | 7,110 | -0.5 | |
17/08/2018 |
51.47
|
14,360 | 52.00 | 52.00 | 51.32 | 120 | 11,560 | -0.8 | |
16/08/2018 |
52.00
|
3,310 | 51.85 | 52.00 | 51.09 | 0 | 0 | 0 | |
15/08/2018 |
51.85
|
26,430 | 52.15 | 52.22 | 51.85 | 520 | 8,260 | -0.5 | |
14/08/2018 |
52.15
|
16,020 | 51.92 | 52.60 | 51.92 | 880 | 13,530 | -0.9 | |
13/08/2018 |
51.92
|
5,960 | 53.50 | 53.50 | 51.85 | 120 | 100 | 0.0 | |
10/08/2018 |
53.50
|
11,470 | 53.57 | 53.72 | 53.05 | 1,000 | 7,860 | -0.5 | |
09/08/2018 |
53.57
|
19,650 | 53.42 | 54.10 | 52.67 | 2,510 | 0 | 0.2 | |
08/08/2018 |
53.42
|
13,120 | 54.40 | 54.78 | 53.42 | 10 | 11,540 | -0.8 | |
07/08/2018 |
54.40
|
16,180 | 54.78 | 54.85 | 54.40 | 3,020 | 14,370 | -0.8 | |
06/08/2018 |
54.78
|
4,410 | 54.63 | 55.15 | 54.70 | 2,270 | 0 | 0.2 | |
03/08/2018 |
54.63
|
4,250 | 54.10 | 55.00 | 54.48 | 310 | 900 | -0.0 | |
02/08/2018 |
54.10
|
3,900 | 53.65 | 54.48 | 53.65 | 480 | 0 | 0.0 | |
01/08/2018 |
53.65
|
27,000 | 55.98 | 55.98 | 53.35 | 2,490 | 5,400 | -0.2 | |
31/07/2018 |
55.98
|
9,570 | 55.53 | 56.35 | 55.53 | 6,830 | 0 | 0.5 | |
30/07/2018 |
55.53
|
4,870 | 55.60 | 56.35 | 55.53 | 500 | 0 | 0.0 | |
27/07/2018 |
55.60
|
13,370 | 54.63 | 55.60 | 54.85 | 4,340 | 0 | 0.3 | |
26/07/2018 |
54.63
|
6,200 | 55.00 | 55.53 | 54.63 | 2,000 | 1,300 | 0.1 | |
25/07/2018 |
55.00
|
5,890 | 54.85 | 56.20 | 54.85 | 4,500 | 1,220 | 0.2 | |
24/07/2018 |
54.85
|
2,200 | 55.45 | 55.45 | 54.10 | 0 | 500 | -0.0 | |
23/07/2018 |
55.45
|
2,890 | 55.23 | 55.60 | 54.85 | 0 | 700 | -0.1 | |
20/07/2018 |
55.23
|
3,230 | 54.48 | 55.23 | 54.48 | 0 | 0 | 0 | |
19/07/2018 |
54.48
|
4,320 | 54.25 | 55.98 | 54.10 | 20 | 3,000 | -0.2 | |
18/07/2018 |
54.25
|
2,080 | 54.78 | 55.23 | 54.25 | 500 | 380 | 0.0 | |
17/07/2018 |
54.78
|
770 | 54.33 | 54.85 | 54.10 | 0 | 0 | 0 | |
16/07/2018 |
54.33
|
2,850 | 55.75 | 55.75 | 54.10 | 500 | 590 | -0.0 | |
13/07/2018 |
55.75
|
380 | 54.85 | 56.28 | 54.93 | 100 | 0 | 0.0 | |
12/07/2018 |
54.85
|
2,980 | 54.25 | 54.85 | 54.25 | 0 | 1,980 | -0.1 | |
11/07/2018 |
54.25
|
6,060 | 55.60 | 56.50 | 54.25 | 0 | 0 | 0 | |
10/07/2018 |
55.60
|
3,740 | 55.45 | 56.35 | 55.00 | 20 | 1,880 | -0.1 | |
09/07/2018 |
55.45
|
1,260 | 54.70 | 57.71 | 55.45 | 1,070 | 310 | 0.1 | |
06/07/2018 |
54.70
|
92,530 | 58.31 | 58.31 | 54.63 | 910 | 76,270 | -5.6 | |
05/07/2018 |
58.31
|
3,510 | 58.61 | 60.11 | 58.08 | 0 | 40 | -0.0 | |
04/07/2018 |
58.61
|
16,590 | 58.38 | 58.61 | 58.23 | 2,000 | 2,460 | -0.0 | |
03/07/2018 |
58.38
|
7,890 | 58.46 | 58.91 | 58.38 | 46,390 | 43,950 | 0.2 | |
02/07/2018 |
58.46
|
9,500 | 59.89 | 59.96 | 57.48 | 0 | 1,000 | -0.1 | |
29/06/2018 |
59.89
|
1,540 | 59.28 | 59.89 | 57.18 | 640 | 0 | 0.1 | |
28/06/2018 |
59.28
|
1,720 | 58.98 | 59.89 | 59.21 | 1,590 | 430 | 0.1 | |
27/06/2018 |
58.98
|
5,220 | 58.83 | 60.04 | 58.98 | 20 | 100 | -0.0 | |
26/06/2018 |
58.83
|
350 | 58.53 | 59.74 | 58.83 | 80 | 0 | 0.0 | |
25/06/2018 |
58.53
|
5,490 | 58.46 | 60.86 | 57.86 | 70 | 3,000 | -0.2 | |
22/06/2018 |
58.46
|
3,760 | 57.11 | 59.13 | 57.18 | 20 | 0 | 0.0 | |
21/06/2018 |
57.11
|
21,000 | 59.28 | 59.28 | 57.11 | 0 | 17,940 | -1.4 | |
20/06/2018 |
59.28
|
11,590 | 57.11 | 59.36 | 57.86 | 0 | 10,000 | -0.8 | |
19/06/2018 |
57.11
|
14,390 | 59.74 | 60.11 | 55.60 | 1,760 | 13,750 | -0.9 | |
18/06/2018 |
59.74
|
10,580 | 63.79 | 63.87 | 59.74 | 2,130 | 10,000 | -0.6 | |
15/06/2018 |
63.79
|
14,720 | 62.37 | 64.17 | 60.26 | 650 | 14,600 | -1.1 | |
14/06/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/06/2018 |
62.37
|
17,040 | 63.19 | 64.17 | 62.37 | 820 | 15,100 | -1.2 | |
13/06/2018 |
63.19
|
15,960 | 65.49 | 65.79 | 63.19 | 90 | 8,100 | -0.7 | |
12/06/2018 |
65.49
|
20,600 | 65.35 | 65.79 | 64.60 | 11,690 | 15,200 | -0.3 | |
11/06/2018 |
65.35
|
65,500 | 65.35 | 68.61 | 65.35 | 20,110 | 45,130 | -2.2 | |
08/06/2018 |
65.35
|
11,290 | 64.16 | 65.35 | 64.16 | 11,030 | 3,530 | 0.7 | |
07/06/2018 |
64.16
|
14,880 | 62.00 | 65.35 | 62.00 | 9,440 | 10,470 | -0.1 | |
06/06/2018 |
62.00
|
2,150 | 61.26 | 62.00 | 61.26 | 1,010 | 1,550 | -0.0 | |
05/06/2018 |
61.26
|
12,070 | 61.04 | 63.49 | 60.89 | 3,420 | 11,000 | -0.6 | |
04/06/2018 |
61.04
|
20,060 | 60.89 | 63.12 | 60.96 | 10 | 20,000 | -1.6 | |
01/06/2018 |
60.89
|
26,990 | 60.96 | 65.20 | 60.89 | 7,360 | 20,000 | -1.0 | |
31/05/2018 |
60.96
|
10,210 | 62.23 | 62.38 | 60.96 | 0 | 10,000 | -0.8 | |
30/05/2018 |
62.23
|
1,020 | 60.00 | 64.16 | 61.26 | 0 | 0 | 0 | |
29/05/2018 |
60.00
|
3,420 | 59.41 | 61.63 | 59.41 | 0 | 0 | 0 | |
28/05/2018 |
59.41
|
4,000 | 59.48 | 60.07 | 59.41 | 0 | 0 | 0 | |
25/05/2018 |
59.48
|
2,890 | 59.11 | 59.78 | 59.11 | 0 | 0 | 0 | |
24/05/2018 |
59.11
|
4,360 | 58.66 | 60.74 | 58.66 | 2,000 | 3,400 | -0.1 | |
23/05/2018 |
58.66
|
1,900 | 58.66 | 58.66 | 57.18 | 20 | 10 | 0.0 | |
22/05/2018 |
58.66
|
3,960 | 59.63 | 60.67 | 56.95 | 0 | 310 | -0.0 | |
21/05/2018 |
59.63
|
1,220 | 56.95 | 60.52 | 58.59 | 20 | 0 | 0.0 | |
18/05/2018 |
56.95
|
27,150 | 61.19 | 61.19 | 56.95 | 0 | 25,150 | -2.0 | |
17/05/2018 |
61.19
|
2,130 | 61.19 | 63.12 | 60.89 | 100 | 0 | 0.0 | |
16/05/2018 |
61.19
|
1,470 | 62.00 | 62.38 | 61.19 | 0 | 0 | 0 | |
15/05/2018 |
62.00
|
1,060 | 62.38 | 62.45 | 61.63 | 750 | 690 | 0.0 | |
14/05/2018 |
62.38
|
1,040 | 62.67 | 62.75 | 62.38 | 60 | 0 | 0.0 | |
11/05/2018 |
62.67
|
1,740 | 61.04 | 62.67 | 61.04 | 1,240 | 930 | 0.0 | |
10/05/2018 |
61.04
|
2,270 | 61.04 | 61.19 | 61.04 | 510 | 600 | -0.0 | |
09/05/2018 |
61.04
|
5,240 | 60.96 | 61.11 | 60.59 | 40 | 3,400 | -0.3 | |
08/05/2018 |
60.96
|
1,450 | 60.30 | 63.94 | 60.89 | 0 | 400 | -0.0 | |
07/05/2018 |
60.30
|
16,580 | 61.34 | 61.34 | 60.15 | 0 | 4,000 | -0.3 | |
04/05/2018 |
61.34
|
24,360 | 62.30 | 62.38 | 60.89 | 2,000 | 21,000 | -1.6 | |
03/05/2018 |
62.30
|
6,010 | 64.60 | 64.60 | 60.89 | 0 | 1,860 | -0.2 | |
02/05/2018 |
64.60
|
18,380 | 65.42 | 67.20 | 64.60 | 20 | 4,500 | -0.4 | |
27/04/2018 |
65.42
|
980 | 64.60 | 65.57 | 65.42 | 0 | 300 | -0.0 | |
26/04/2018 |
64.60
|
8,930 | 65.57 | 66.46 | 64.60 | 2,000 | 7,420 | -0.5 | |
24/04/2018 |
65.57
|
700 | 66.61 | 66.61 | 65.35 | 0 | 200 | -0.0 |