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) |
2.20 | 1% | 61,000 | -4,650 | -1.2 |
218
282.10
221.20
|
2 tháng
(2024-07-22) |
2.10 | 0.96% | 69,200 | -5,650 | -1.4 |
215
282.10
221.20
|
3 tháng
(2024-06-24) |
1.20 | 0.55% | 78,200 | -5,540 | -1.4 |
215
282.10
221.20
|
6 tháng
(2024-03-25) |
17.90 | 8.80% | 121,300 | -9,934 | -2.4 |
203.30
282.10
221.20
|
12 tháng
(2023-09-26) |
28.10 | 14.55% | 157,400 | -11,134 | -2.6 |
180.60
282.10
221.20
|
24 tháng
(2022-10-03) |
-16.90 | -7.10% | 237,000 | -29,068 | -5.6 |
180.60
282.10
221.20
|
36 tháng
(2021-10-06) |
-7.40 | -3.24% | 282,300 | -25,971 | -4.3 |
180.60
282.10
221.20
|
60 tháng
(2019-10-17) |
70.80 | 47.08% | 510,300 | -7,211 | 0.5 |
146.29
282.10
221.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2018 |
111.13
|
460 | 112.51 | 116.21 | 111.13 | 0 | 0 | 0 | |
13/04/2018 |
112.51
|
400 | 120.57 | 120.57 | 112.51 | 0 | 150 | -0.0 | |
12/04/2018 |
120.57
|
1,040 | 120.64 | 120.64 | 112.22 | 450 | 240 | 0.0 | |
11/04/2018 |
120.64
|
540 | 129.65 | 129.65 | 120.64 | 90 | 50 | 0.0 | |
10/04/2018 |
129.65
|
920 | 130.01 | 130.01 | 129.65 | 800 | 170 | 0.1 | |
09/04/2018 |
130.01
|
850 | 130.01 | 132.55 | 130.01 | 790 | 0 | 0.1 | |
06/04/2018 |
130.01
|
430 | 130.59 | 130.59 | 129.94 | 410 | 0 | 0.1 | |
05/04/2018 |
130.59
|
340 | 130.74 | 130.74 | 130.45 | 200 | 0 | 0.0 | |
04/04/2018 |
130.74
|
210 | 130.74 | 130.74 | 130.74 | 100 | 0 | 0.0 | |
03/04/2018 |
130.74
|
380 | 130.74 | 131.46 | 130.74 | 300 | 0 | 0.1 | |
02/04/2018 |
130.74
|
210 | 130.74 | 130.95 | 130.74 | 200 | 0 | 0.0 | |
30/03/2018 |
130.74
|
770 | 130.74 | 130.74 | 130.37 | 700 | 400 | 0.1 | |
29/03/2018 |
130.74
|
1,840 | 131.46 | 131.61 | 130.74 | 1,300 | 0 | 0.2 | |
28/03/2018 |
131.46
|
400 | 132.19 | 132.92 | 131.32 | 60 | 0 | 0.0 | |
27/03/2018 |
132.19
|
270 | 131.32 | 132.92 | 131.46 | 180 | 0 | 0.0 | |
26/03/2018 |
131.32
|
210 | 131.46 | 131.46 | 131.32 | 210 | 0 | 0.0 | |
23/03/2018 |
131.46
|
730 | 131.46 | 131.46 | 130.74 | 630 | 350 | 0.1 | |
22/03/2018 |
131.46
|
300 | 131.46 | 131.46 | 131.46 | 300 | 0 | 0.1 | |
21/03/2018 |
131.46
|
280 | 131.46 | 131.54 | 131.46 | 200 | 0 | 0.0 | |
20/03/2018 |
131.46
|
1,230 | 132.19 | 132.19 | 131.46 | 900 | 300 | 0.1 | |
19/03/2018 |
132.19
|
660 | 132.19 | 138.00 | 132.19 | 40 | 80 | -0.0 | |
16/03/2018 |
132.19
|
310 | 134.37 | 134.37 | 132.19 | 70 | 20 | 0.0 | |
15/03/2018 |
134.37
|
430 | 131.54 | 134.37 | 131.83 | 100 | 0 | 0.0 | |
14/03/2018 |
131.54
|
1,180 | 132.92 | 132.92 | 131.10 | 700 | 1,140 | -0.1 | |
13/03/2018 |
132.92
|
1,340 | 134.37 | 135.09 | 132.92 | 0 | 50 | -0.0 | |
12/03/2018 |
134.37
|
860 | 132.19 | 134.37 | 131.54 | 200 | 50 | 0.0 | |
09/03/2018 |
132.19
|
1,120 | 132.19 | 140.91 | 131.46 | 550 | 50 | 0.1 | |
08/03/2018 |
132.19
|
30 | 132.19 | 132.55 | 132.19 | 0 | 0 | 0 | |
07/03/2018 |
132.19
|
370 | 132.19 | 132.19 | 132.19 | 0 | 0 | 0 | |
06/03/2018 |
132.19
|
50 | 135.82 | 135.82 | 132.19 | 0 | 0 | 0 | |
05/03/2018 |
135.82
|
360 | 138.73 | 138.73 | 135.09 | 40 | 0 | 0.0 | |
02/03/2018 |
138.73
|
100 | 138.73 | 138.73 | 138.73 | 100 | 0 | 0.0 | |
01/03/2018 |
138.73
|
150 | 132.55 | 139.45 | 134.37 | 100 | 0 | 0.0 | |
28/02/2018 |
132.55
|
2,040 | 132.19 | 140.91 | 130.74 | 1,500 | 60 | 0.3 | |
27/02/2018 |
132.19
|
410 | 132.92 | 132.92 | 131.46 | 120 | 200 | -0.0 | |
26/02/2018 |
132.92
|
1,480 | 134.44 | 136.18 | 131.83 | 1,050 | 280 | 0.1 | |
23/02/2018 |
134.44
|
260 | 134.44 | 136.55 | 134.37 | 40 | 150 | -0.0 | |
22/02/2018 |
134.44
|
1,290 | 138.73 | 138.73 | 131.46 | 1,020 | 0 | 0.2 | |
21/02/2018 |
138.73
|
2,160 | 138.00 | 139.45 | 138.00 | 1,240 | 500 | 0.1 | |
13/02/2018 |
138.00
|
990 | 138.00 | 138.15 | 134.37 | 0 | 500 | -0.1 | |
12/02/2018 |
138.00
|
200 | 138.00 | 138.00 | 135.82 | 0 | 170 | -0.0 | |
09/02/2018 |
138.00
|
600 | 141.27 | 141.27 | 134.37 | 0 | 260 | -0.0 | |
08/02/2018 |
141.27
|
560 | 141.63 | 141.63 | 140.91 | 0 | 130 | -0.0 | |
07/02/2018 |
141.63
|
810 | 139.45 | 141.63 | 135.09 | 180 | 580 | -0.1 | |
06/02/2018 |
139.45
|
5,360 | 139.82 | 139.82 | 130.74 | 4,770 | 1,670 | 0.6 | |
05/02/2018 |
139.82
|
3,560 | 148.17 | 148.17 | 139.82 | 2,160 | 600 | 0.3 | |
02/02/2018 |
148.17
|
190 | 148.89 | 148.89 | 145.26 | 0 | 0 | 0 | |
01/02/2018 |
148.89
|
1,110 | 148.89 | 148.89 | 140.18 | 630 | 90 | 0.1 | |
31/01/2018 |
148.89
|
3,090 | 148.75 | 148.89 | 147.15 | 0 | 100 | -0.0 | |
30/01/2018 |
148.75
|
3,740 | 151.36 | 151.36 | 144.03 | 0 | 0 | 0 | |
29/01/2018 |
151.36
|
1,180 | 151.44 | 151.44 | 148.89 | 1,060 | 0 | 0.2 | |
26/01/2018 |
151.44
|
280 | 148.31 | 153.98 | 148.31 | 0 | 0 | 0 | |
25/01/2018 |
148.31
|
10,680 | 158.70 | 158.70 | 148.17 | 2,750 | 0 | 0.6 | |
22/01/2018 |
158.70
|
3,740 | 159.79 | 159.79 | 152.53 | 320 | 0 | 0.1 | |
19/01/2018 |
159.79
|
9,200 | 151.07 | 161.24 | 152.53 | 220 | 100 | 0.0 | |
18/01/2018 |
151.07
|
1,740 | 152.53 | 152.53 | 145.26 | 240 | 110 | 0.0 | |
17/01/2018 |
152.53
|
3,350 | 163.20 | 163.28 | 152.53 | 2,350 | 0 | 0.5 | |
16/01/2018 |
163.20
|
6,110 | 152.53 | 163.20 | 152.53 | 10 | 490 | -0.1 | |
15/01/2018 |
152.53
|
2,080 | 145.26 | 152.53 | 145.26 | 830 | 100 | 0.1 | |
12/01/2018 |
145.26
|
5,370 | 140.18 | 145.26 | 141.63 | 1,580 | 0 | 0.3 | |
11/01/2018 |
140.18
|
2,990 | 148.60 | 148.60 | 138.73 | 370 | 0 | 0.1 | |
10/01/2018 |
148.60
|
11,340 | 159.79 | 160.52 | 148.60 | 650 | 430 | 0.0 | |
09/01/2018 |
159.79
|
12,000 | 170.68 | 170.68 | 158.77 | 1,290 | 0 | 0.3 | |
08/01/2018: Cổ tức tiền mặt tỉ lệ: 660% | |||||||||
08/01/2018 |
170.68
|
9,590 | 173.59 | 173.59 | 161.46 | 730 | 350 | 0.1 | |
05/01/2018 |
173.59
|
13,160 | 176.61 | 186.68 | 171.88 | 180 | 390 | -0.1 | |
04/01/2018 |
176.61
|
11,560 | 165.05 | 176.61 | 170.74 | 510 | 2,750 | -0.7 | |
03/01/2018 |
165.05
|
28,890 | 155.95 | 166.82 | 158.79 | 500 | 5,710 | -1.5 | |
02/01/2018 |
155.95
|
13,620 | 150.82 | 161.35 | 151.39 | 1,200 | 0 | 0.3 | |
29/12/2017 |
150.82
|
10,220 | 150.82 | 161.35 | 150.82 | 0 | 960 | -0.3 | |
28/12/2017 |
150.82
|
6,810 | 144.56 | 154.24 | 145.70 | 0 | 3,960 | -1.0 | |
27/12/2017 |
144.56
|
870 | 146.84 | 146.84 | 144.56 | 0 | 10 | -0.0 | |
26/12/2017 |
146.84
|
50 | 143.99 | 146.84 | 146.27 | 0 | 0 | 0 | |
25/12/2017 |
143.99
|
1,110 | 144.56 | 144.56 | 143.88 | 0 | 410 | -0.1 | |
22/12/2017 |
144.56
|
0 | 144.56 | 144.56 | 144.56 | 0 | 0 | 0 | |
21/12/2017 |
144.56
|
290 | 143.43 | 145.13 | 144.56 | 0 | 0 | 0 | |
20/12/2017 |
143.43
|
620 | 147.30 | 147.30 | 142.29 | 0 | 0 | 0 | |
19/12/2017 |
147.30
|
270 | 145.70 | 147.30 | 139.44 | 0 | 0 | 0 | |
18/12/2017 |
145.70
|
110 | 139.44 | 145.70 | 140.01 | 90 | 0 | 0.0 | |
15/12/2017 |
139.44
|
220 | 142.29 | 142.29 | 139.44 | 100 | 0 | 0.0 | |
14/12/2017 |
142.29
|
160 | 142.97 | 142.97 | 140.58 | 20 | 0 | 0.0 | |
13/12/2017 |
142.97
|
640 | 147.98 | 147.98 | 142.97 | 0 | 0 | 0 | |
12/12/2017 |
147.98
|
480 | 145.42 | 147.98 | 142.29 | 200 | 10 | 0.0 | |
11/12/2017 |
145.42
|
860 | 147.98 | 147.98 | 145.13 | 10 | 470 | -0.1 | |
08/12/2017 |
147.98
|
1,290 | 140.07 | 149.69 | 147.98 | 0 | 680 | -0.2 | |
07/12/2017 |
140.07
|
1,290 | 130.90 | 140.07 | 140.01 | 0 | 10 | -0.0 | |
06/12/2017 |
130.90
|
350 | 122.37 | 130.90 | 130.90 | 0 | 200 | -0.0 | |
05/12/2017 |
122.37
|
1,110 | 114.40 | 122.37 | 114.40 | 0 | 440 | -0.1 | |
04/12/2017 |
114.40
|
10 | 116.68 | 116.68 | 114.40 | 0 | 0 | 0 | |
01/12/2017 |
116.68
|
0 | 116.68 | 116.68 | 116.68 | 0 | 0 | 0 | |
30/11/2017 |
116.68
|
2,540 | 125.21 | 125.21 | 116.68 | 480 | 220 | 0.1 | |
29/11/2017 |
125.21
|
290 | 119.52 | 125.21 | 113.83 | 270 | 0 | 0.1 | |
28/11/2017 |
119.52
|
10 | 121.80 | 121.80 | 119.52 | 0 | 0 | 0 | |
27/11/2017 |
121.80
|
360 | 113.83 | 121.80 | 114.40 | 60 | 0 | 0.0 | |
24/11/2017 |
113.83
|
0 | 113.83 | 113.83 | 113.83 | 0 | 0 | 0 | |
23/11/2017 |
113.83
|
0 | 113.83 | 113.83 | 113.83 | 0 | 0 | 0 | |
22/11/2017 |
113.83
|
10 | 119.52 | 119.52 | 113.83 | 0 | 10 | -0.0 | |
21/11/2017 |
119.52
|
3,900 | 116.68 | 119.52 | 118.95 | 1,700 | 3,500 | -0.4 | |
20/11/2017 |
116.68
|
130 | 119.52 | 119.52 | 116.68 | 0 | 0 | 0 | |
17/11/2017 |
119.52
|
0 | 119.52 | 119.52 | 119.52 | 0 | 0 | 0 | |
16/11/2017 |
119.52
|
2,460 | 118.95 | 119.52 | 110.64 | 2,000 | 2,370 | -0.1 |