Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-02) |
-3 | -2.27% | 222,000 | -12,100 | -1.6 |
129
136.20
129
|
2 tháng
(2024-09-04) |
-14.30 | -9.98% | 458,200 | -28,745 | -3.9 |
129
143.30
129
|
3 tháng
(2024-08-05) |
-14.25 | -9.95% | 781,300 | 34,155 | 5.3 |
129
146.80
129
|
6 tháng
(2024-05-06) |
-1.27 | -0.98% | 2,662,400 | 70,532 | 10.2 |
126.64
149.15
129
|
12 tháng
(2023-11-07) |
28.77 | 28.70% | 6,001,400 | 96,159 | 13.2 |
100.23
149.15
129
|
24 tháng
(2022-11-14) |
63.71 | 97.59% | 13,741,500 | -145,248 | -9.9 |
60.80
149.15
129
|
36 tháng
(2021-11-17) |
4.06 | 3.25% | 20,150,600 | -405,356 | -37.7 |
60.80
149.15
129
|
60 tháng
(2019-11-28) |
86.22 | 201.54% | 28,979,670 | -243,556 | -2.3 |
38.07
161.02
129
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
02/02/2018 |
80.56
|
8,910 | 81.40 | 81.40 | 79.73 | 0 | 0 | 0 | |
01/02/2018 |
81.40
|
22,420 | 81.95 | 81.95 | 80.01 | 0 | 0 | 0 | |
31/01/2018 |
81.95
|
32,630 | 82.79 | 83.34 | 81.40 | 10 | 0 | 0.0 | |
30/01/2018 |
82.79
|
10,360 | 83.06 | 83.06 | 80.62 | 0 | 0 | 0 | |
29/01/2018 |
83.06
|
22,700 | 83.01 | 85.23 | 82.95 | 410 | 0 | 0.1 | |
26/01/2018 |
83.01
|
59,660 | 82.62 | 85.29 | 82.67 | 870 | 0 | 0.1 | |
25/01/2018 |
82.62
|
41,680 | 77.23 | 82.62 | 82.51 | 0 | 0 | 0 | |
22/01/2018 |
77.23
|
28,950 | 77.84 | 77.84 | 76.73 | 280 | 0 | 0.0 | |
19/01/2018 |
77.84
|
54,210 | 76.67 | 78.90 | 76.12 | 0 | 0 | 0 | |
18/01/2018 |
76.67
|
11,990 | 76.12 | 77.51 | 75.01 | 0 | 0 | 0 | |
17/01/2018 |
76.12
|
28,490 | 77.17 | 77.17 | 75.01 | 130 | 170 | -0.0 | |
16/01/2018 |
77.17
|
13,380 | 77.23 | 77.51 | 76.73 | 0 | 0 | 0 | |
15/01/2018 |
77.23
|
24,320 | 74.56 | 77.23 | 75.01 | 0 | 0 | 0 | |
12/01/2018 |
74.56
|
8,990 | 73.90 | 75.51 | 74.45 | 0 | 0 | 0 | |
11/01/2018 |
73.90
|
49,180 | 73.90 | 74.17 | 73.34 | 1,080 | 0 | 0.1 | |
10/01/2018 |
73.90
|
11,200 | 73.90 | 74.45 | 73.34 | 0 | 3,100 | -0.4 | |
09/01/2018 |
73.90
|
17,890 | 73.90 | 74.56 | 72.23 | 0 | 0 | 0 | |
08/01/2018 |
73.90
|
860 | 72.34 | 74.40 | 72.51 | 0 | 0 | 0 | |
05/01/2018 |
72.34
|
8,280 | 73.56 | 74.45 | 72.34 | 0 | 0 | 0 | |
04/01/2018 |
73.56
|
37,970 | 74.40 | 74.95 | 72.17 | 0 | 0 | 0 | |
03/01/2018 |
74.40
|
10,270 | 74.45 | 74.45 | 72.78 | 0 | 6,890 | -0.9 | |
02/01/2018 |
74.45
|
20,670 | 73.90 | 75.01 | 74.45 | 0 | 0 | 0 | |
29/12/2017 |
73.90
|
6,250 | 73.90 | 73.90 | 72.45 | 200 | 0 | 0.0 | |
28/12/2017 |
73.90
|
10,320 | 73.90 | 74.95 | 72.84 | 150 | 0 | 0.0 | |
27/12/2017 |
73.90
|
3,460 | 73.62 | 75.01 | 73.34 | 0 | 0 | 0 | |
26/12/2017 |
73.62
|
13,290 | 73.34 | 75.01 | 72.28 | 0 | 0 | 0 | |
25/12/2017 |
73.34
|
7,170 | 76.40 | 76.40 | 73.34 | 0 | 0 | 0 | |
22/12/2017 |
76.40
|
1,720 | 76.51 | 76.51 | 75.01 | 0 | 0 | 0 | |
21/12/2017 |
76.51
|
480 | 75.56 | 76.67 | 75.01 | 0 | 0 | 0 | |
20/12/2017 |
75.56
|
4,090 | 77.67 | 77.67 | 75.56 | 0 | 0 | 0 | |
19/12/2017 |
77.67
|
1,820 | 77.67 | 77.73 | 76.51 | 0 | 0 | 0 | |
18/12/2017 |
77.67
|
1,970 | 77.29 | 78.29 | 76.17 | 0 | 0 | 0 |