Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.50 | -2.59% | 15,646,800 | -560,784 | -32.1 |
55.30
58
56.50
|
2 tháng
(2024-07-22) |
0.80 | 1.44% | 33,494,900 | -1,406,167 | -76.8 |
52
58
56.50
|
3 tháng
(2024-06-21) |
-2.98 | -5.02% | 51,173,400 | -4,235,013 | -240.3 |
52
59.48
56.50
|
6 tháng
(2024-03-25) |
1.37 | 2.48% | 124,881,400 | -2,717,315 | -134.0 |
50.78
65.67
56.50
|
12 tháng
(2023-09-25) |
-15.27 | -21.28% | 223,102,000 | -19,458,662 | -1,132.2 |
50.78
71.77
56.50
|
24 tháng
(2022-09-30) |
-28.35 | -33.42% | 267,735,900 | -24,876,722 | -1,944.8 |
50.78
91.76
56.50
|
36 tháng
(2021-10-05) |
-15.53 | -21.56% | 304,924,800 | -24,650,682 | -1,800.1 |
50.78
91.76
56.50
|
60 tháng
(2019-10-16) |
-54.22 | -48.97% | 365,551,310 | -28,652,448 | -2,488.2 |
50.78
112.89
56.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
92.77
|
33,360 | 91.93 | 93.62 | 91.93 | 6,540 | 950 | 1.2 | |
24/04/2018 |
91.93
|
46,310 | 92.14 | 94.47 | 91.08 | 3,550 | 3,830 | -0.1 | |
23/04/2018 |
92.14
|
54,110 | 94.04 | 96.59 | 91.50 | 1,830 | 840 | 0.2 | |
20/04/2018 |
94.04
|
54,550 | 89.89 | 94.51 | 89.89 | 6,580 | 19,030 | -2.8 | |
19/04/2018 |
89.89
|
77,190 | 96.59 | 96.92 | 89.89 | 2,560 | 4,100 | -0.3 | |
18/04/2018 |
96.59
|
51,070 | 97.01 | 97.86 | 96.25 | 1,640 | 10,200 | -2.0 | |
17/04/2018 |
97.01
|
24,610 | 97.22 | 97.86 | 96.59 | 99,010 | 89,320 | 2.2 | |
16/04/2018 |
97.22
|
31,290 | 96.50 | 97.60 | 96.37 | 79,740 | 66,170 | 3.1 | |
13/04/2018 |
96.50
|
73,370 | 97.43 | 98.28 | 96.37 | 25,050 | 40 | 5.7 | |
12/04/2018 |
97.43
|
55,840 | 97.43 | 97.86 | 96.59 | 7,550 | 200 | 1.7 | |
11/04/2018 |
97.43
|
46,760 | 97.43 | 99.51 | 96.20 | 63,640 | 75,060 | -2.6 | |
10/04/2018 |
97.43
|
87,150 | 95.31 | 98.53 | 94.68 | 18,700 | 300 | 4.2 | |
09/04/2018 |
95.31
|
43,750 | 96.25 | 97.01 | 94.89 | 11,240 | 1,620 | 2.2 | |
06/04/2018 |
96.25
|
32,490 | 96.25 | 97.43 | 95.74 | 88,960 | 84,060 | 1.1 | |
05/04/2018 |
96.25
|
43,680 | 95.74 | 98.92 | 94.47 | 16,100 | 1,120 | 3.4 | |
04/04/2018 |
95.74
|
55,540 | 97.01 | 97.86 | 94.47 | 2,810 | 260 | 0.6 | |
03/04/2018 |
97.01
|
65,850 | 100.82 | 101.25 | 97.01 | 1,600 | 15,260 | -3.2 | |
02/04/2018 |
100.82
|
88,560 | 101.92 | 103.79 | 100.82 | 10,000 | 31,820 | -5.2 | |
30/03/2018 |
101.92
|
76,080 | 101.29 | 102.52 | 101.29 | 15,990 | 40,150 | -5.8 | |
29/03/2018 |
101.29
|
78,840 | 101.29 | 102.52 | 101.25 | 90,390 | 50,240 | 9.6 | |
28/03/2018 |
101.29
|
104,670 | 103.36 | 103.79 | 100.82 | 15,530 | 10,680 | 1.2 | |
27/03/2018 |
103.36
|
83,420 | 103.45 | 105.44 | 101.71 | 5,230 | 10,370 | -1.3 | |
26/03/2018 |
103.45
|
174,720 | 99.72 | 103.79 | 99.13 | 47,920 | 27,680 | 4.9 | |
23/03/2018 |
99.72
|
162,010 | 97.86 | 100.40 | 95.78 | 13,740 | 11,780 | 0.5 | |
22/03/2018 |
97.86
|
199,230 | 95.74 | 99.76 | 94.47 | 110,930 | 5,830 | 24.4 | |
21/03/2018 |
95.74
|
106,190 | 95.74 | 96.59 | 94.04 | 70,090 | 50,510 | 4.4 | |
20/03/2018 |
95.74
|
89,610 | 95.31 | 96.97 | 92.86 | 259,130 | 225,520 | 7.6 | |
19/03/2018 |
95.31
|
103,660 | 96.80 | 99.47 | 95.31 | 262,860 | 327,020 | -14.5 | |
16/03/2018 |
96.80
|
442,820 | 90.65 | 96.92 | 88.96 | 746,470 | 904,620 | -34.5 | |
15/03/2018 |
90.65
|
196,320 | 90.91 | 90.91 | 86.76 | 72,570 | 65,270 | 1.9 | |
14/03/2018 |
90.91
|
215,240 | 91.93 | 91.93 | 88.11 | 38,240 | 66,950 | -6.1 | |
13/03/2018 |
91.93
|
100,580 | 93.28 | 93.62 | 91.29 | 16,480 | 26,860 | -2.3 | |
12/03/2018 |
93.28
|
41,840 | 93.37 | 94.04 | 93.20 | 13,730 | 12,420 | 0.3 | |
09/03/2018 |
93.37
|
49,770 | 93.24 | 94.09 | 92.94 | 8,810 | 13,550 | -1.0 | |
08/03/2018 |
93.24
|
48,500 | 93.62 | 94.04 | 93.20 | 15,430 | 33,240 | -3.9 | |
07/03/2018 |
93.62
|
84,500 | 93.41 | 94.85 | 93.20 | 16,200 | 61,690 | -10.0 | |
06/03/2018 |
93.41
|
259,600 | 95.74 | 95.82 | 92.98 | 154,430 | 105,670 | 10.8 | |
05/03/2018 |
95.74
|
80,570 | 96.59 | 97.77 | 95.74 | 34,720 | 35,060 | -0.1 | |
02/03/2018 |
96.59
|
89,080 | 98.28 | 98.28 | 96.50 | 18,150 | 1,530 | 3.8 | |
01/03/2018 |
98.28
|
104,990 | 99.64 | 99.64 | 97.39 | 4,730 | 1,450 | 0.8 | |
28/02/2018 |
99.64
|
101,780 | 102.30 | 102.52 | 99.64 | 240,100 | 255,810 | -3.7 | |
27/02/2018 |
102.30
|
202,240 | 102.81 | 103.79 | 101.37 | 136,080 | 133,950 | 0.5 | |
26/02/2018 |
102.81
|
220,820 | 101.67 | 103.36 | 100.40 | 58,980 | 124,880 | -15.8 | |
23/02/2018 |
101.67
|
44,180 | 100.74 | 102.94 | 100.31 | 3,760 | 8,880 | -1.2 | |
22/02/2018 |
100.74
|
121,670 | 102.09 | 102.52 | 100.74 | 90,840 | 68,640 | 5.3 | |
21/02/2018 |
102.09
|
52,050 | 99.08 | 103.79 | 99.13 | 4,980 | 5,850 | -0.2 | |
13/02/2018 |
99.08
|
20,870 | 98.70 | 100.40 | 98.70 | 3,480 | 3,730 | -0.1 | |
12/02/2018 |
98.70
|
108,810 | 95.31 | 98.70 | 95.31 | 930 | 14,370 | -3.1 | |
09/02/2018 |
95.31
|
96,300 | 95.31 | 95.31 | 91.50 | 39,180 | 2,930 | 7.9 | |
08/02/2018 |
95.31
|
67,480 | 98.62 | 99.13 | 95.31 | 22,370 | 100 | 5.1 | |
07/02/2018 |
98.62
|
45,750 | 98.58 | 102.09 | 98.49 | 22,260 | 5,740 | 3.9 | |
06/02/2018 |
98.58
|
134,250 | 101.20 | 101.20 | 94.17 | 6,870 | 8,960 | -0.5 | |
05/02/2018 |
101.20
|
126,340 | 104.63 | 104.63 | 99.97 | 9,620 | 54,520 | -10.8 | |
02/02/2018 |
104.63
|
77,900 | 103.79 | 104.63 | 102.14 | 31,910 | 38,790 | -1.7 | |
01/02/2018 |
103.79
|
138,000 | 104.63 | 104.63 | 103.19 | 85,920 | 87,420 | -0.4 | |
31/01/2018 |
104.63
|
124,310 | 104.21 | 106.75 | 104.21 | 57,260 | 82,420 | -6.2 | |
30/01/2018 |
104.21
|
95,220 | 103.79 | 104.21 | 103.15 | 30,930 | 33,430 | -0.6 | |
29/01/2018 |
103.79
|
164,600 | 106.79 | 107.01 | 103.79 | 25,370 | 48,950 | -5.8 | |
26/01/2018 |
106.79
|
103,010 | 109.29 | 109.34 | 106.79 | 31,440 | 47,950 | -4.2 | |
25/01/2018 |
109.29
|
94,990 | 110.57 | 110.99 | 108.87 | 39,330 | 1,650 | 9.8 | |
22/01/2018 |
110.57
|
184,370 | 108.24 | 110.99 | 106.58 | 89,830 | 17,460 | 18.5 | |
19/01/2018 |
108.24
|
200,930 | 109.21 | 109.29 | 108.02 | 119,970 | 64,760 | 14.1 | |
18/01/2018 |
109.21
|
104,920 | 109.29 | 109.29 | 107.30 | 43,970 | 31,070 | 3.3 | |
17/01/2018 |
109.29
|
171,960 | 109.72 | 110.35 | 109.08 | 73,980 | 35,750 | 9.9 | |
16/01/2018 |
109.72
|
152,440 | 110.35 | 110.35 | 109.29 | 63,640 | 46,650 | 4.4 | |
15/01/2018: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
15/01/2018 |
110.35
|
81,970 | 108.96 | 110.57 | 103.83 | 9,430 | 370 | 2.3 | |
12/01/2018 |
108.96
|
94,390 | 109.08 | 109.92 | 108.24 | 23,280 | 9,120 | 3.7 | |
11/01/2018 |
109.08
|
184,000 | 108.45 | 110.33 | 108.37 | 61,620 | 61,240 | 0.1 | |
10/01/2018 |
108.45
|
82,190 | 109.08 | 109.50 | 108.24 | 31,030 | 6,690 | 6.3 | |
09/01/2018 |
109.08
|
127,130 | 109.08 | 110.33 | 108.66 | 69,070 | 40,820 | 7.4 | |
08/01/2018 |
109.08
|
115,690 | 110.46 | 110.46 | 108.24 | 27,400 | 32,140 | -1.2 | |
05/01/2018 |
110.46
|
131,870 | 111.80 | 112.21 | 109.96 | 35,210 | 21,540 | 3.6 | |
04/01/2018 |
111.80
|
238,800 | 110.75 | 112.30 | 109.92 | 84,160 | 76,440 | 2.0 | |
03/01/2018 |
110.75
|
231,500 | 105.44 | 110.75 | 105.44 | 79,890 | 4,590 | 19.6 | |
02/01/2018 |
105.44
|
116,190 | 104.19 | 106.45 | 104.44 | 3,410 | 35,500 | -8.1 | |
29/12/2017 |
104.19
|
170,350 | 104.15 | 106.07 | 104.15 | 6,930 | 93,730 | -21.7 | |
28/12/2017 |
104.15
|
177,330 | 105.40 | 106.15 | 104.15 | 31,170 | 60,090 | -7.2 | |
27/12/2017 |
105.40
|
156,790 | 107.41 | 108.66 | 105.40 | 52,750 | 55,050 | -0.6 | |
26/12/2017 |
107.41
|
174,190 | 110.58 | 110.58 | 106.99 | 28,390 | 24,370 | 1.1 | |
25/12/2017 |
110.58
|
119,540 | 104.90 | 111.13 | 105.32 | 4,900 | 6,050 | -0.3 | |
22/12/2017 |
104.90
|
226,780 | 104.15 | 109.50 | 104.90 | 12,460 | 115,520 | -26.2 | |
21/12/2017 |
104.15
|
583,060 | 111.80 | 111.80 | 104.02 | 15,010 | 412,440 | -100.3 | |
20/12/2017 |
111.80
|
276,270 | 120.20 | 120.20 | 111.80 | 2,770 | 135,030 | -35.5 | |
19/12/2017 |
120.20
|
362,340 | 129.22 | 129.56 | 120.20 | 12,540 | 238,630 | -65.7 | |
18/12/2017 |
129.22
|
255,930 | 129.22 | 132.86 | 129.22 | 102,250 | 168,710 | -20.7 | |
15/12/2017 |
129.22
|
138,480 | 129.14 | 129.56 | 128.31 | 17,130 | 67,590 | -15.6 | |
14/12/2017 |
129.14
|
131,480 | 131.23 | 132.48 | 129.14 | 45,370 | 110,700 | -20.4 | |
13/12/2017 |
131.23
|
133,180 | 130.81 | 134.16 | 130.81 | 34,560 | 84,790 | -16.0 | |
12/12/2017 |
130.81
|
311,160 | 122.45 | 131.02 | 128.72 | 98,860 | 225,200 | -39.5 | |
11/12/2017 |
122.45
|
142,910 | 129.14 | 129.98 | 122.45 | 10,210 | 56,970 | -14.0 | |
08/12/2017 |
129.14
|
85,860 | 133.49 | 133.53 | 128.51 | 4,180 | 38,540 | -10.6 | |
07/12/2017 |
133.49
|
50,120 | 137.08 | 139.17 | 131.65 | 15,230 | 17,770 | -0.7 | |
06/12/2017 |
137.08
|
65,890 | 137.92 | 139.17 | 132.07 | 4,310 | 40,930 | -11.9 | |
05/12/2017 |
137.92
|
64,960 | 138.88 | 141.26 | 137.92 | 3,180 | 41,190 | -12.6 | |
04/12/2017 |
138.88
|
77,450 | 137.92 | 142.52 | 137.92 | 2,250 | 60,760 | -19.5 | |
01/12/2017 |
137.92
|
41,490 | 137.50 | 138.54 | 135.87 | 9,540 | 24,220 | -4.8 | |
30/11/2017 |
137.50
|
59,880 | 141.68 | 145.02 | 137.50 | 23,110 | 28,540 | -1.7 | |
29/11/2017 |
141.68
|
114,970 | 133.74 | 143.10 | 134.99 | 52,130 | 80,600 | -9.7 | |
28/11/2017 |
133.74
|
41,090 | 126.63 | 133.74 | 125.80 | 10,490 | 2,470 | 2.5 | |
27/11/2017 |
126.63
|
27,840 | 133.24 | 133.32 | 125.46 | 2,000 | 5,810 | -1.2 |