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) |
-7.80 | -6.85% | 2,754,300 | 219,396 | 25.6 |
106
113.90
106.10
|
2 tháng
(2024-07-22) |
-1.90 | -1.76% | 9,415,400 | 340,496 | 45.6 |
101.70
118
106.10
|
3 tháng
(2024-06-21) |
-29.20 | -21.58% | 18,742,300 | 225,084 | 18.6 |
101.70
135.30
106.10
|
6 tháng
(2024-03-25) |
22.20 | 26.46% | 45,773,600 | -315,497 | -66.4 |
81.80
135.60
106.10
|
12 tháng
(2023-09-25) |
28.90 | 37.44% | 67,302,800 | -2,762,627 | -212.8 |
61.50
135.60
106.10
|
24 tháng
(2022-09-30) |
31.10 | 41.47% | 77,839,325 | -3,206,024 | -231.8 |
61.50
135.60
106.10
|
36 tháng
(2021-10-05) |
20.60 | 24.09% | 92,295,643 | -2,342,921 | -153.2 |
61.50
135.60
106.10
|
60 tháng
(2019-10-16) |
29.99 | 39.40% | 197,157,721 | -1,076,678 | 81.4 |
42.20
135.60
106.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
80.18
|
124,450 | 79.21 | 80.67 | 79.99 | 66,350 | 87,600 | -1.7 | |
24/11/2017 |
79.21
|
147,000 | 80.67 | 82.63 | 79.21 | 290,500 | 326,900 | -3.0 | |
23/11/2017 |
80.67
|
86,106 | 83.61 | 85.95 | 80.67 | 26,900 | 86,500 | -4.8 | |
22/11/2017 |
83.61
|
84,810 | 79.69 | 84.10 | 79.21 | 137,436 | 81,300 | 4.7 | |
21/11/2017 |
79.69
|
66,900 | 81.46 | 81.46 | 76.76 | 8,300 | 39,000 | -2.5 | |
20/11/2017 |
81.46
|
100,190 | 80.57 | 83.12 | 79.89 | 213,600 | 189,000 | 2.0 | |
17/11/2017 |
80.57
|
105,530 | 80.67 | 81.16 | 80.18 | 146,070 | 162,700 | -1.4 | |
16/11/2017 |
80.67
|
42,274 | 79.60 | 80.67 | 79.99 | 25,100 | 5,400 | 1.6 | |
15/11/2017 |
79.60
|
54,235 | 78.72 | 81.16 | 78.23 | 68,700 | 84,800 | -1.3 | |
14/11/2017 |
78.72
|
137,202 | 79.21 | 81.65 | 78.23 | 40,400 | 65,500 | -2.1 | |
13/11/2017 |
79.21
|
116,285 | 75.69 | 81.65 | 75.20 | 134,300 | 135,700 | -0.1 | |
10/11/2017 |
75.69
|
52,755 | 73.53 | 75.98 | 73.73 | 24,600 | 9,100 | 1.2 | |
09/11/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
09/11/2017 |
73.53
|
94,040 | 71.58 | 73.83 | 71.48 | 24,300 | 0 | 1.8 | |
08/11/2017 |
71.58
|
125,605 | 69.83 | 73.23 | 69.54 | 274,300 | 239,800 | 2.5 | |
07/11/2017 |
69.83
|
50,970 | 67.70 | 70.32 | 67.89 | 18,000 | 7,825 | 0.7 | |
06/11/2017 |
67.70
|
40,900 | 68.48 | 68.67 | 67.70 | 18,000 | 17,900 | 0.0 | |
03/11/2017 |
68.48
|
49,902 | 68.86 | 68.86 | 68.38 | 7,600 | 0 | 0.5 | |
02/11/2017 |
68.86
|
78,700 | 67.89 | 70.61 | 67.70 | 44,000 | 3,200 | 2.9 | |
01/11/2017 |
67.89
|
17,600 | 68.67 | 68.67 | 67.41 | 12,500 | 0 | 0.9 | |
31/10/2017 |
68.67
|
41,800 | 67.89 | 68.86 | 66.92 | 24,200 | 0 | 1.7 | |
30/10/2017 |
67.89
|
112,730 | 69.74 | 70.80 | 67.80 | 47,100 | 46,000 | 0.1 | |
27/10/2017 |
69.74
|
96,368 | 68.86 | 69.83 | 68.38 | 130,300 | 127,400 | 0.2 | |
26/10/2017 |
68.86
|
137,670 | 70.80 | 70.80 | 67.89 | 63,400 | 99,400 | -2.6 | |
25/10/2017 |
70.80
|
159,070 | 67.02 | 71.29 | 66.92 | 51,970 | 66,600 | -1.0 | |
24/10/2017 |
67.02
|
27,525 | 66.44 | 67.41 | 66.15 | 4,025 | 1,200 | 0.2 | |
23/10/2017 |
66.44
|
11,510 | 66.73 | 66.92 | 65.95 | 2,000 | 0 | 0.1 | |
20/10/2017 |
66.73
|
17,400 | 66.83 | 66.83 | 65.95 | 15,200 | 0 | 1.0 | |
19/10/2017 |
66.83
|
12,510 | 66.92 | 66.92 | 65.76 | 9,400 | 1,000 | 0.6 | |
18/10/2017 |
66.92
|
82,318 | 66.73 | 67.41 | 65.37 | 79,500 | 55,100 | 0 | |
17/10/2017 |
66.73
|
25,636 | 67.41 | 67.89 | 65.95 | 14,600 | 9,500 | 0.4 | |
16/10/2017 |
67.41
|
95,780 | 66.73 | 68.86 | 66.92 | 71,825 | 76,000 | -0.3 | |
13/10/2017 |
66.73
|
35,611 | 64.30 | 66.73 | 64.21 | 18,000 | 16,500 | 0 | |
12/10/2017 |
64.30
|
55,258 | 64.98 | 64.98 | 64.01 | 41,000 | 14,500 | 1.8 | |
11/10/2017 |
64.98
|
19,202 | 64.98 | 64.98 | 64.21 | 307,600 | 312,000 | -0.3 | |
10/10/2017 |
64.98
|
38,643 | 64.60 | 65.47 | 63.72 | 18,700 | 12,000 | 0.4 | |
09/10/2017 |
64.60
|
22,900 | 64.69 | 64.98 | 63.14 | 17,300 | 11,600 | 0.4 | |
06/10/2017 |
64.69
|
21,700 | 64.98 | 64.98 | 64.01 | 8,300 | 12,000 | -0.2 | |
05/10/2017 |
64.98
|
51,200 | 65.66 | 66.34 | 64.50 | 22,900 | 17,800 | 0.4 | |
04/10/2017 |
65.66
|
195,630 | 65.86 | 66.54 | 64.98 | 145,500 | 177,900 | -2.2 | |
03/10/2017 |
65.86
|
45,543 | 65.86 | 66.92 | 63.04 | 34,300 | 12,000 | 1.5 | |
02/10/2017 |
65.86
|
56,619 | 67.51 | 67.51 | 65.86 | 29,600 | 57,000 | -1.8 | |
29/09/2017 |
67.51
|
144,740 | 66.15 | 68.86 | 66.15 | 357,400 | 385,500 | -2.0 | |
28/09/2017 |
66.15
|
90,250 | 61.98 | 67.41 | 61.10 | 52,600 | 16,800 | 2.4 | |
27/09/2017 |
61.98
|
103,133 | 62.07 | 62.07 | 60.52 | 64,800 | 62,000 | 0.2 | |
26/09/2017 |
62.07
|
25,715 | 62.27 | 62.27 | 60.13 | 20,500 | 12,000 | 0.5 | |
25/09/2017 |
62.27
|
77,740 | 62.07 | 62.27 | 60.62 | 57,400 | 45,400 | 0.8 | |
22/09/2017 |
62.07
|
57,673 | 59.65 | 62.46 | 60.13 | 35,100 | 32,200 | 0.3 | |
21/09/2017 |
59.65
|
33,680 | 59.65 | 61.10 | 58.49 | 19,400 | 12,000 | 0.5 | |
20/09/2017 |
59.65
|
75,855 | 58.19 | 59.65 | 57.03 | 51,800 | 12,400 | 2.4 | |
19/09/2017 |
58.19
|
60,938 | 55.96 | 58.19 | 55.67 | 55,400 | 12,000 | 2.6 | |
18/09/2017 |
55.96
|
23,220 | 57.42 | 57.42 | 55.96 | 86,700 | 88,100 | -0.1 | |
15/09/2017 |
57.42
|
42,870 | 56.84 | 57.42 | 56.64 | 752,140 | 727,540 | 1.5 | |
14/09/2017 |
56.84
|
21,945 | 56.06 | 57.13 | 55.77 | 214,360 | 191,060 | 1.4 | |
13/09/2017 |
56.06
|
39,030 | 57.13 | 57.13 | 55.77 | 34,100 | 30,200 | 0.2 | |
12/09/2017 |
57.13
|
59,040 | 57.71 | 57.71 | 56.16 | 41,600 | 50,600 | -0.5 | |
11/09/2017 |
57.71
|
54,014 | 56.55 | 57.71 | 56.16 | 33,400 | 12,000 | 0 | |
08/09/2017 |
56.55
|
30,020 | 56.74 | 56.74 | 55.77 | 11,400 | 7,700 | 0.2 | |
07/09/2017 |
56.74
|
11,210 | 58.00 | 58.00 | 55.87 | 4,810 | 7,000 | -0.1 | |
06/09/2017 |
58.00
|
51,010 | 58.00 | 58.10 | 57.71 | 39,900 | 13,700 | 1.6 | |
05/09/2017 |
58.00
|
125,620 | 57.42 | 58.10 | 55.77 | 127,210 | 79,600 | 2.9 | |
01/09/2017 |
57.42
|
42,484 | 57.71 | 57.71 | 56.93 | 39,599 | 11,500 | 1.7 | |
31/08/2017 |
57.71
|
137,680 | 58.19 | 58.19 | 57.71 | 73,625 | 39,000 | 2.1 | |
30/08/2017 |
58.19
|
67,550 | 58.19 | 58.19 | 57.42 | 55,400 | 16,000 | 2.3 | |
29/08/2017 |
58.19
|
86,040 | 58.19 | 59.07 | 57.22 | 63,400 | 22,400 | 2.4 | |
28/08/2017 |
58.19
|
147,655 | 55.77 | 59.07 | 54.80 | 40,700 | 3,500 | 2.2 | |
25/08/2017 |
55.77
|
51,643 | 54.80 | 55.77 | 53.44 | 34,600 | 0 | 2.0 | |
24/08/2017 |
54.80
|
117,666 | 53.73 | 54.80 | 53.25 | 99,000 | 44,600 | 3.0 | |
23/08/2017 |
53.73
|
79,280 | 52.76 | 54.12 | 52.47 | 8,100 | 5,400 | 0.1 | |
22/08/2017 |
52.76
|
8,950 | 52.86 | 53.34 | 52.37 | 3,200 | 0 | 0.2 | |
21/08/2017 |
52.86
|
71,767 | 51.31 | 53.34 | 50.63 | 16,700 | 10 | 0.9 | |
18/08/2017 |
51.31
|
85,030 | 50.34 | 51.31 | 50.05 | 26,300 | 14,000 | 0.6 | |
17/08/2017 |
50.34
|
33,600 | 50.34 | 50.44 | 50.05 | 27,500 | 0 | 1.4 | |
16/08/2017 |
50.34
|
38,500 | 50.05 | 50.34 | 44.62 | 37,200 | 0 | 1.9 | |
15/08/2017 |
50.05
|
16,700 | 50.14 | 50.44 | 49.95 | 65,300 | 50,100 | 0.8 | |
14/08/2017 |
50.14
|
96,760 | 49.47 | 50.44 | 49.47 | 57,500 | 21,500 | 1.9 | |
11/08/2017 |
49.47
|
14,700 | 49.47 | 49.66 | 49.47 | 8,600 | 1,500 | 0.4 | |
10/08/2017 |
49.47
|
3,100 | 49.47 | 49.56 | 49.47 | 3,100 | 0 | 0.2 | |
09/08/2017 |
49.47
|
64,780 | 49.27 | 49.85 | 49.37 | 54,300 | 14,000 | 2.1 | |
08/08/2017 |
49.27
|
17,310 | 49.47 | 49.47 | 49.27 | 15,600 | 0 | 0.8 | |
07/08/2017 |
49.47
|
38,350 | 49.76 | 50.05 | 49.47 | 33,600 | 10,200 | 1.2 | |
04/08/2017 |
49.76
|
4,550 | 50.34 | 50.44 | 49.76 | 2,500 | 0 | 0.1 | |
03/08/2017 |
50.34
|
3,540 | 50.34 | 50.73 | 50.14 | 0 | 0 | 0 | |
02/08/2017 |
50.34
|
116,850 | 49.37 | 50.53 | 49.37 | 90,900 | 26,000 | 3.3 | |
01/08/2017 |
49.37
|
50,000 | 49.27 | 49.47 | 49.27 | 4,300 | 200 | 0.2 | |
31/07/2017 |
49.27
|
11,500 | 49.37 | 49.47 | 49.27 | 11,500 | 0 | 0.6 | |
28/07/2017 |
49.37
|
18,510 | 49.27 | 49.47 | 49.27 | 314,600 | 300,000 | 0.7 | |
27/07/2017 |
49.27
|
29,800 | 49.27 | 49.47 | 49.27 | 29,800 | 0 | 1.5 | |
26/07/2017 |
49.27
|
26,500 | 49.27 | 49.27 | 48.98 | 26,200 | 11,000 | 0.8 | |
25/07/2017 |
49.27
|
26,900 | 49.27 | 49.47 | 49.27 | 25,600 | 0 | 1.3 | |
24/07/2017 |
49.27
|
59,720 | 49.27 | 49.27 | 48.50 | 258,900 | 202,200 | 2.9 | |
21/07/2017 |
49.27
|
55,020 | 48.98 | 49.37 | 48.88 | 253,000 | 200,000 | 2.7 | |
20/07/2017 |
48.98
|
23,032 | 47.62 | 48.98 | 48.30 | 21,400 | 0 | 1.1 | |
19/07/2017 |
47.62
|
57,600 | 46.85 | 47.91 | 46.75 | 51,400 | 40,800 | 0.5 | |
18/07/2017 |
46.85
|
94,122 | 48.01 | 48.01 | 46.07 | 57,300 | 65,100 | -0.4 | |
17/07/2017 |
48.01
|
12,600 | 49.17 | 49.37 | 48.01 | 8,800 | 3,100 | 0.3 | |
14/07/2017 |
49.17
|
13,104 | 49.47 | 49.47 | 48.98 | 303,300 | 293,400 | 0.5 | |
13/07/2017 |
49.47
|
60,740 | 49.27 | 49.66 | 48.98 | 555,300 | 539,400 | 0.8 | |
12/07/2017 |
49.27
|
49,121 | 49.47 | 49.56 | 49.27 | 36,500 | 36,600 | -0.0 | |
11/07/2017 |
49.47
|
322,030 | 49.47 | 49.95 | 49.47 | 465,500 | 402,700 | 3.2 | |
10/07/2017 |
49.47
|
123,310 | 49.47 | 49.47 | 49.37 | 121,310 | 98,300 | 1.2 |