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) |
|
04/07/2018 |
56.73
|
3,100 | 56.73 | 57.07 | 55.93 | 0 | 0 | 0 | |
03/07/2018 |
56.73
|
3,480 | 57.81 | 57.81 | 53.78 | 0 | 50 | -0.0 | |
02/07/2018 |
57.81
|
1,860 | 58.09 | 58.09 | 55.65 | 340 | 0 | 0.0 | |
29/06/2018 |
58.09
|
430 | 57.92 | 58.43 | 58.09 | 0 | 20 | -0.0 | |
28/06/2018 |
57.92
|
1,260 | 58.43 | 58.43 | 55.93 | 0 | 0 | 0 | |
27/06/2018 |
58.43
|
750 | 57.64 | 58.43 | 56.22 | 40 | 500 | -0.0 | |
26/06/2018 |
57.64
|
520 | 57.64 | 58.49 | 57.35 | 0 | 0 | 0 | |
25/06/2018 |
57.64
|
2,210 | 57.92 | 58.66 | 55.65 | 360 | 0 | 0.0 | |
22/06/2018 |
57.92
|
5,400 | 58.09 | 58.09 | 56.22 | 340 | 2,500 | -0.2 | |
21/06/2018 |
58.09
|
2,460 | 57.47 | 58.09 | 56.79 | 0 | 0 | 0 | |
20/06/2018 |
57.47
|
2,590 | 58.77 | 60.02 | 55.93 | 0 | 0 | 0 | |
19/06/2018 |
58.77
|
1,630 | 59.46 | 59.46 | 56.33 | 0 | 0 | 0 | |
18/06/2018 |
59.46
|
1,120 | 59.40 | 59.63 | 55.65 | 0 | 0 | 0 | |
15/06/2018 |
59.40
|
290 | 59.63 | 59.63 | 57.64 | 0 | 0 | 0 | |
14/06/2018 |
59.63
|
3,750 | 59.46 | 59.63 | 58.38 | 0 | 0 | 0 | |
13/06/2018 |
59.46
|
470 | 59.63 | 59.63 | 59.34 | 0 | 0 | 0 | |
12/06/2018 |
59.63
|
5,400 | 59.63 | 59.63 | 58.21 | 0 | 0 | 0 | |
11/06/2018 |
59.63
|
1,190 | 59.63 | 60.14 | 58.49 | 30 | 290 | -0.0 | |
08/06/2018 |
59.63
|
2,200 | 60.14 | 60.14 | 58.21 | 100 | 50 | 0.0 | |
07/06/2018 |
60.14
|
1,440 | 58.89 | 60.19 | 59.06 | 0 | 0 | 0 | |
06/06/2018 |
58.89
|
4,540 | 60.48 | 61.10 | 58.89 | 760 | 10 | 0.1 | |
05/06/2018 |
60.48
|
8,010 | 61.10 | 61.10 | 57.35 | 710 | 410 | 0.0 | |
04/06/2018 |
61.10
|
5,600 | 62.98 | 62.98 | 60.53 | 1,800 | 3,430 | -0.2 | |
01/06/2018 |
62.98
|
770 | 62.98 | 62.98 | 61.33 | 250 | 110 | 0.0 | |
31/05/2018 |
62.98
|
5,870 | 61.05 | 63.49 | 57.75 | 30 | 880 | -0.1 | |
30/05/2018 |
61.05
|
4,640 | 61.05 | 61.05 | 56.84 | 0 | 660 | -0.1 | |
29/05/2018 |
61.05
|
4,040 | 61.05 | 65.30 | 59.91 | 1,470 | 600 | 0.1 | |
28/05/2018 |
61.05
|
18,950 | 65.30 | 65.30 | 60.76 | 0 | 2,740 | -0.3 | |
25/05/2018 |
65.30
|
12,930 | 65.30 | 67.52 | 62.47 | 0 | 4,590 | -0.5 | |
24/05/2018 |
65.30
|
1,440 | 65.30 | 65.59 | 63.60 | 0 | 290 | -0.0 | |
23/05/2018 |
65.30
|
4,620 | 64.62 | 69.11 | 63.09 | 0 | 690 | -0.1 | |
22/05/2018 |
64.62
|
13,540 | 64.68 | 65.25 | 64.17 | 0 | 2,030 | -0.2 | |
21/05/2018 |
64.68
|
3,620 | 64.68 | 64.68 | 64.17 | 0 | 540 | -0.1 | |
18/05/2018 |
64.68
|
6,350 | 65.87 | 65.87 | 63.60 | 0 | 1,000 | -0.1 | |
17/05/2018 |
65.87
|
8,730 | 67.58 | 67.58 | 62.86 | 0 | 2,110 | -0.2 | |
16/05/2018 |
67.58
|
2,410 | 66.44 | 67.58 | 66.38 | 0 | 710 | -0.1 | |
15/05/2018 |
66.44
|
2,150 | 66.44 | 70.02 | 66.44 | 0 | 320 | -0.0 | |
14/05/2018 |
66.44
|
4,920 | 66.16 | 67.58 | 65.87 | 50 | 0 | 0.0 | |
11/05/2018 |
66.16
|
3,870 | 68.14 | 68.14 | 65.36 | 0 | 0 | 0 | |
10/05/2018 |
68.14
|
1,220 | 68.14 | 69.22 | 68.14 | 0 | 0 | 0 | |
09/05/2018 |
68.14
|
4,880 | 68.26 | 69.28 | 67.58 | 0 | 1,680 | -0.2 | |
08/05/2018 |
68.26
|
1,530 | 69.28 | 69.28 | 68.26 | 100 | 300 | -0.0 | |
07/05/2018 |
69.28
|
2,820 | 71.55 | 71.55 | 69.28 | 120 | 0 | 0.0 | |
04/05/2018 |
71.55
|
17,940 | 71.55 | 71.55 | 69.05 | 1,000 | 2,660 | -0.2 | |
03/05/2018 |
71.55
|
3,120 | 71.55 | 71.55 | 71.49 | 0 | 0 | 0 | |
02/05/2018 |
71.55
|
4,240 | 72.12 | 72.12 | 69.05 | 0 | 400 | -0.0 | |
27/04/2018 |
72.12
|
6,570 | 72.12 | 72.69 | 70.98 | 0 | 510 | -0.1 | |
26/04/2018 |
72.12
|
3,980 | 73.20 | 73.20 | 70.93 | 0 | 0 | 0 | |
24/04/2018 |
73.20
|
3,190 | 73.77 | 73.77 | 73.20 | 0 | 0 | 0 | |
23/04/2018 |
73.77
|
30,720 | 74.39 | 74.39 | 70.98 | 10 | 0 | 0.0 | |
20/04/2018 |
74.39
|
7,080 | 75.24 | 75.24 | 70.98 | 500 | 2,500 | -0.3 | |
19/04/2018 |
75.24
|
10,300 | 75.24 | 75.24 | 71.61 | 0 | 0 | 0 | |
18/04/2018 |
75.24
|
8,700 | 75.58 | 75.58 | 73.82 | 0 | 0 | 0 | |
17/04/2018 |
75.58
|
7,860 | 75.81 | 76.89 | 75.47 | 10 | 40 | -0.0 | |
16/04/2018 |
75.81
|
2,610 | 75.87 | 75.87 | 73.94 | 0 | 0 | 0 | |
13/04/2018 |
75.87
|
8,960 | 75.47 | 76.09 | 73.82 | 0 | 0 | 0 | |
12/04/2018 |
75.47
|
3,900 | 74.96 | 75.47 | 73.82 | 0 | 0 | 0 | |
11/04/2018 |
74.96
|
2,770 | 74.39 | 75.81 | 72.74 | 0 | 0 | 0 | |
10/04/2018 |
74.39
|
16,900 | 75.87 | 75.98 | 74.39 | 0 | 0 | 0 | |
09/04/2018 |
75.87
|
4,930 | 78.37 | 78.37 | 75.81 | 0 | 0 | 0 | |
06/04/2018: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
06/04/2018 |
78.37
|
2,680 | 77.23 | 78.93 | 76.72 | 0 | 0 | 0 | |
05/04/2018 |
77.23
|
9,030 | 76.67 | 77.73 | 76.12 | 700 | 0 | 0.1 | |
04/04/2018 |
76.67
|
5,910 | 77.51 | 77.51 | 76.12 | 910 | 0 | 0.1 | |
03/04/2018 |
77.51
|
7,630 | 78.34 | 78.34 | 76.12 | 1,910 | 0 | 0.3 | |
02/04/2018 |
78.34
|
12,800 | 78.06 | 80.56 | 78.06 | 5,000 | 1,000 | 0.6 | |
30/03/2018 |
78.06
|
8,350 | 78.06 | 80.01 | 77.51 | 0 | 0 | 0 | |
29/03/2018 |
78.06
|
20,440 | 76.28 | 78.29 | 76.62 | 0 | 0 | 0 | |
28/03/2018 |
76.28
|
21,610 | 75.01 | 77.23 | 73.90 | 850 | 0 | 0.1 | |
27/03/2018 |
75.01
|
8,800 | 75.01 | 75.01 | 73.90 | 0 | 0 | 0 | |
26/03/2018 |
75.01
|
24,670 | 74.67 | 76.62 | 72.84 | 500 | 0 | 0.1 | |
23/03/2018 |
74.67
|
6,030 | 74.62 | 74.67 | 71.12 | 40 | 10 | 0.0 | |
22/03/2018 |
74.62
|
17,650 | 74.23 | 74.62 | 72.23 | 0 | 0 | 0 | |
21/03/2018 |
74.23
|
23,780 | 75.01 | 75.01 | 74.17 | 130 | 1,250 | -0.1 | |
20/03/2018 |
75.01
|
11,550 | 75.01 | 76.12 | 74.45 | 130 | 0 | 0.0 | |
19/03/2018 |
75.01
|
7,340 | 75.01 | 77.79 | 74.45 | 100 | 600 | -0.1 | |
16/03/2018 |
75.01
|
9,230 | 75.06 | 75.12 | 74.45 | 10 | 0 | 0.0 | |
15/03/2018 |
75.06
|
2,340 | 75.06 | 75.23 | 75.06 | 0 | 0 | 0 | |
14/03/2018 |
75.06
|
2,410 | 75.01 | 75.56 | 70.12 | 100 | 0 | 0.0 | |
13/03/2018 |
75.01
|
9,420 | 75.01 | 76.12 | 74.73 | 200 | 0 | 0.0 | |
12/03/2018 |
75.01
|
8,420 | 75.01 | 77.79 | 75.01 | 900 | 0 | 0.1 | |
09/03/2018 |
75.01
|
11,200 | 75.56 | 75.56 | 75.01 | 0 | 0 | 0 | |
08/03/2018 |
75.56
|
5,820 | 75.51 | 75.56 | 73.62 | 280 | 50 | 0.0 | |
07/03/2018 |
75.51
|
6,650 | 75.51 | 75.51 | 70.23 | 70 | 0 | 0.0 | |
06/03/2018 |
75.51
|
6,150 | 75.67 | 75.67 | 73.51 | 320 | 5,560 | -0.7 | |
05/03/2018 |
75.67
|
6,320 | 75.56 | 77.51 | 75.01 | 570 | 40 | 0.1 | |
02/03/2018 |
75.56
|
12,310 | 75.56 | 76.12 | 75.40 | 0 | 530 | -0.1 | |
01/03/2018 |
75.56
|
26,030 | 75.51 | 75.84 | 75.01 | 0 | 150 | -0.0 | |
28/02/2018 |
75.51
|
17,000 | 75.84 | 75.84 | 74.73 | 790 | 220 | 0.1 | |
27/02/2018 |
75.84
|
45,270 | 76.34 | 76.34 | 74.45 | 970 | 11,990 | -1.5 | |
26/02/2018 |
76.34
|
18,540 | 76.56 | 76.67 | 75.12 | 0 | 0 | 0 | |
23/02/2018 |
76.56
|
28,540 | 77.23 | 77.67 | 75.06 | 110 | 0 | 0.0 | |
22/02/2018 |
77.23
|
6,380 | 77.79 | 77.79 | 76.17 | 1,060 | 0 | 0.1 | |
21/02/2018 |
77.79
|
6,880 | 76.67 | 80.56 | 77.23 | 240 | 0 | 0.0 | |
13/02/2018 |
76.67
|
17,520 | 76.67 | 76.67 | 74.56 | 420 | 11,620 | -1.5 | |
12/02/2018 |
76.67
|
5,320 | 76.34 | 78.90 | 76.12 | 1,600 | 0 | 0.2 | |
09/02/2018 |
76.34
|
4,800 | 76.40 | 76.40 | 75.01 | 1,500 | 0 | 0.2 | |
08/02/2018 |
76.40
|
18,910 | 77.79 | 77.79 | 76.40 | 1,360 | 0 | 0.2 | |
07/02/2018 |
77.79
|
34,110 | 76.95 | 79.45 | 77.79 | 0 | 0 | 0 | |
06/02/2018 |
76.95
|
38,080 | 79.45 | 79.45 | 74.17 | 100 | 0 | 0.0 | |
05/02/2018 |
79.45
|
37,190 | 80.56 | 80.56 | 79.01 | 4,550 | 0 | 0.7 |