Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0 | 0% | 19,000 | 2,094 | 0.1 |
64.50
67
67
|
2 tháng
(2024-09-09) |
-1.27 | -1.86% | 71,100 | 19,894 | 1.4 |
64.50
71
67
|
3 tháng
(2024-08-12) |
1.43 | 2.18% | 90,500 | 19,269 | 1.3 |
64.41
71
67
|
6 tháng
(2024-05-13) |
4.71 | 7.56% | 301,100 | -15,133 | -0.8 |
59.69
71
67
|
12 tháng
(2023-11-14) |
8.56 | 14.66% | 847,300 | -131,383 | -7.5 |
53.04
71
67
|
24 tháng
(2022-11-21) |
27.12 | 68% | 4,280,600 | 486,759 | 32.0 |
37.23
71
67
|
36 tháng
(2021-11-24) |
19.41 | 40.78% | 9,347,100 | 568,814 | 37.8 |
37.23
71
67
|
60 tháng
(2019-12-05) |
8.46 | 14.44% | 44,265,570 | -2,399,306 | -105.1 |
34.28
71
67
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/01/2018 |
87.14
|
750 | 86.37 | 87.14 | 86.37 | 0 | 0 | 0 | |
11/01/2018 |
86.37
|
3,810 | 86.37 | 87.14 | 86.37 | 1,200 | 0 | 0.1 | |
10/01/2018 |
86.37
|
7,460 | 89.40 | 89.40 | 86.37 | 250 | 1,160 | -0.1 | |
09/01/2018 |
89.40
|
240 | 87.14 | 89.40 | 86.05 | 0 | 0 | 0 | |
08/01/2018 |
87.14
|
1,270 | 87.53 | 87.61 | 87.14 | 0 | 0 | 0 | |
05/01/2018 |
87.53
|
1,770 | 87.61 | 87.92 | 86.75 | 0 | 0 | 0 | |
04/01/2018 |
87.61
|
2,650 | 88.54 | 89.48 | 86.60 | 0 | 200 | -0.0 | |
03/01/2018 |
88.54
|
4,930 | 89.17 | 89.48 | 88.54 | 100 | 0 | 0.0 | |
02/01/2018 |
89.17
|
1,660 | 89.94 | 91.03 | 89.09 | 0 | 0 | 0 | |
29/12/2017 |
89.94
|
2,110 | 90.64 | 90.64 | 88.93 | 400 | 800 | -0.0 | |
28/12/2017 |
90.64
|
2,980 | 91.81 | 92.59 | 89.56 | 0 | 500 | -0.1 | |
27/12/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
27/12/2017 |
91.81
|
650 | 91.42 | 92.59 | 89.09 | 140 | 0 | 0.0 | |
26/12/2017 |
91.42
|
2,390 | 91.42 | 91.42 | 90.27 | 0 | 1,010 | -0.1 | |
25/12/2017 |
91.42
|
3,820 | 92.19 | 92.19 | 85.97 | 0 | 3,720 | -0.4 | |
22/12/2017 |
92.19
|
2,460 | 90.65 | 92.19 | 91.42 | 0 | 50 | -0.0 | |
21/12/2017 |
90.65
|
2,000 | 90.12 | 92.58 | 90.27 | 0 | 590 | -0.1 | |
20/12/2017 |
90.12
|
5,150 | 92.19 | 92.96 | 90.12 | 300 | 10 | 0.0 | |
19/12/2017 |
92.19
|
1,890 | 94.88 | 94.88 | 92.19 | 0 | 20 | -0.0 | |
18/12/2017 |
94.88
|
8,300 | 91.42 | 95.26 | 91.42 | 0 | 0 | 0 | |
15/12/2017 |
91.42
|
620 | 96.03 | 96.03 | 91.42 | 0 | 0 | 0 | |
14/12/2017 |
96.03
|
960 | 91.04 | 96.03 | 91.04 | 0 | 0 | 0 | |
13/12/2017 |
91.04
|
7,200 | 88.96 | 91.35 | 88.96 | 5,560 | 5,000 | 0.1 | |
12/12/2017 |
88.96
|
1,510 | 91.04 | 91.04 | 85.43 | 0 | 0 | 0 | |
11/12/2017 |
91.04
|
1,600 | 92.19 | 92.19 | 90.65 | 80 | 0 | 0.0 | |
08/12/2017 |
92.19
|
4,170 | 92.35 | 95.26 | 89.12 | 1,000 | 0 | 0.1 | |
07/12/2017 |
92.35
|
640 | 96.03 | 96.03 | 92.27 | 0 | 20 | -0.0 | |
06/12/2017 |
96.03
|
2,820 | 97.26 | 98.95 | 90.65 | 0 | 320 | -0.0 | |
05/12/2017 |
97.26
|
5,450 | 97.26 | 99.11 | 96.03 | 0 | 1,190 | -0.2 | |
04/12/2017 |
97.26
|
5,950 | 96.49 | 99.80 | 96.88 | 0 | 0 | 0 | |
01/12/2017 |
96.49
|
2,890 | 98.34 | 101.41 | 96.49 | 300 | 0 | 0.0 | |
30/11/2017 |
98.34
|
6,650 | 94.04 | 99.49 | 93.96 | 0 | 1,820 | -0.2 | |
29/11/2017 |
94.04
|
7,620 | 94.11 | 94.11 | 91.42 | 200 | 300 | -0.0 | |
28/11/2017 |
94.11
|
9,220 | 93.73 | 95.26 | 91.42 | 0 | 0 | 0 | |
27/11/2017 |
93.73
|
4,440 | 95.65 | 96.03 | 93.73 | 10 | 480 | -0.1 | |
24/11/2017 |
95.65
|
1,140 | 94.96 | 96.03 | 94.88 | 0 | 0 | 0 | |
23/11/2017 |
94.96
|
5,010 | 96.34 | 96.49 | 94.96 | 0 | 0 | 0 | |
22/11/2017 |
96.34
|
19,260 | 93.73 | 96.65 | 93.73 | 0 | 1,450 | -0.2 | |
21/11/2017 |
93.73
|
4,440 | 96.03 | 96.03 | 93.73 | 0 | 0 | 0 | |
20/11/2017 |
96.03
|
7,360 | 96.03 | 96.03 | 91.04 | 0 | 0 | 0 | |
17/11/2017 |
96.03
|
6,460 | 96.80 | 96.80 | 92.58 | 200 | 0 | 0.0 | |
16/11/2017 |
96.80
|
9,000 | 98.34 | 99.87 | 96.03 | 1,000 | 100 | 0.1 | |
15/11/2017 |
98.34
|
16,080 | 92.19 | 98.64 | 92.19 | 680 | 100 | 0.1 | |
14/11/2017 |
92.19
|
4,000 | 86.20 | 92.19 | 92.19 | 0 | 300 | -0.0 | |
13/11/2017 |
86.20
|
10,950 | 80.59 | 86.20 | 80.67 | 0 | 950 | -0.1 | |
10/11/2017 |
80.59
|
430 | 82.05 | 82.05 | 76.90 | 0 | 150 | -0.0 | |
09/11/2017 |
82.05
|
120 | 80.67 | 82.05 | 77.59 | 0 | 0 | 0 | |
08/11/2017 |
80.67
|
80 | 81.44 | 81.44 | 77.59 | 0 | 0 | 0 | |
07/11/2017 |
81.44
|
0 | 81.44 | 81.44 | 81.44 | 0 | 0 | 0 | |
06/11/2017 |
81.44
|
5,890 | 81.44 | 81.44 | 81.44 | 5,100 | 0 | 0.5 | |
03/11/2017 |
81.44
|
12,120 | 80.67 | 81.44 | 76.83 | 11,840 | 2,670 | 1.0 | |
02/11/2017 |
80.67
|
1,220 | 80.67 | 80.67 | 80.67 | 1,210 | 0 | 0.1 | |
01/11/2017 |
80.67
|
2,260 | 79.90 | 80.67 | 79.90 | 800 | 0 | 0.1 | |
31/10/2017 |
79.90
|
6,350 | 80.67 | 82.97 | 79.90 | 5,370 | 0 | 0.6 | |
30/10/2017 |
80.67
|
1,760 | 83.74 | 84.05 | 80.67 | 0 | 0 | 0 | |
27/10/2017 |
83.74
|
4,020 | 83.74 | 83.74 | 80.67 | 2,450 | 2,500 | -0.0 | |
26/10/2017 |
83.74
|
620 | 80.82 | 83.74 | 80.67 | 90 | 0 | 0.0 | |
25/10/2017 |
80.82
|
240 | 85.20 | 85.20 | 80.36 | 0 | 0 | 0 | |
24/10/2017 |
85.20
|
3,210 | 85.97 | 85.97 | 80.28 | 800 | 0 | 0.1 | |
23/10/2017 |
85.97
|
50 | 86.43 | 86.43 | 81.44 | 0 | 0 | 0 | |
20/10/2017 |
86.43
|
3,760 | 86.81 | 86.81 | 85.28 | 3,710 | 0 | 0.4 | |
19/10/2017 |
86.81
|
4,180 | 85.28 | 86.81 | 85.12 | 2,290 | 0 | 0.3 | |
18/10/2017 |
85.28
|
1,880 | 81.97 | 86.05 | 81.97 | 10 | 0 | 0.0 | |
17/10/2017 |
81.97
|
5,430 | 84.43 | 84.89 | 81.97 | 0 | 0 | 0 | |
16/10/2017 |
84.43
|
570 | 82.05 | 84.51 | 80.21 | 0 | 0 | 0 | |
13/10/2017 |
82.05
|
4,300 | 80.67 | 82.05 | 78.59 | 3,980 | 0 | 0.4 | |
12/10/2017 |
80.67
|
8,590 | 81.28 | 81.28 | 78.36 | 7,300 | 0 | 0.8 | |
11/10/2017 |
81.28
|
90 | 79.90 | 81.28 | 79.90 | 0 | 0 | 0 | |
10/10/2017 |
79.90
|
2,670 | 82.59 | 84.51 | 79.90 | 0 | 0 | 0 | |
09/10/2017 |
82.59
|
0 | 82.59 | 82.59 | 82.59 | 0 | 0 | 0 | |
06/10/2017 |
82.59
|
0 | 82.59 | 82.59 | 82.59 | 0 | 0 | 0 | |
05/10/2017 |
82.59
|
0 | 82.59 | 82.59 | 82.59 | 0 | 0 | 0 | |
04/10/2017 |
82.59
|
110 | 82.51 | 82.59 | 81.82 | 0 | 0 | 0 | |
03/10/2017 |
82.51
|
1,620 | 82.66 | 82.66 | 81.44 | 1,040 | 0 | 0.1 | |
02/10/2017 |
82.66
|
0 | 82.66 | 82.66 | 82.66 | 0 | 0 | 0 | |
29/09/2017 |
82.66
|
1,060 | 82.20 | 82.66 | 80.67 | 840 | 0 | 0.1 | |
28/09/2017 |
82.20
|
1,600 | 82.28 | 82.28 | 82.13 | 1,260 | 0 | 0.1 | |
27/09/2017 |
82.28
|
1,420 | 82.90 | 82.90 | 82.20 | 290 | 0 | 0.0 | |
26/09/2017 |
82.90
|
1,730 | 82.20 | 82.90 | 81.44 | 1,700 | 0 | 0.2 | |
25/09/2017 |
82.20
|
3,940 | 82.20 | 82.20 | 81.82 | 3,790 | 0 | 0.4 | |
22/09/2017 |
82.20
|
2,740 | 82.97 | 82.97 | 81.51 | 1,160 | 470 | 0.1 | |
21/09/2017 |
82.97
|
1,700 | 82.97 | 82.97 | 81.44 | 0 | 160 | -0.0 | |
20/09/2017 |
82.97
|
3,650 | 83.28 | 83.66 | 82.20 | 3,390 | 530 | 0.3 | |
19/09/2017 |
83.28
|
140 | 82.20 | 83.28 | 82.20 | 0 | 0 | 0 | |
18/09/2017 |
82.20
|
16,500 | 82.90 | 82.97 | 80.44 | 15,800 | 15,400 | 0.0 | |
15/09/2017 |
82.90
|
7,450 | 82.74 | 82.97 | 82.20 | 4,940 | 1,670 | 0.3 | |
14/09/2017 |
82.74
|
860 | 82.28 | 82.97 | 82.20 | 200 | 0 | 0.0 | |
13/09/2017 |
82.28
|
1,810 | 82.97 | 83.13 | 80.28 | 1,190 | 70 | 0.1 | |
12/09/2017 |
82.97
|
3,270 | 82.20 | 83.36 | 82.28 | 2,080 | 840 | 0.1 | |
11/09/2017 |
82.20
|
7,680 | 83.74 | 83.74 | 78.75 | 5,380 | 570 | 0.5 | |
08/09/2017 |
83.74
|
740 | 82.90 | 83.74 | 82.20 | 0 | 10 | -0.0 | |
07/09/2017 |
82.90
|
13,810 | 82.97 | 82.97 | 82.20 | 12,530 | 300 | 1.3 | |
06/09/2017 |
82.97
|
45,550 | 83.51 | 83.51 | 77.67 | 29,180 | 35,800 | -0.6 | |
05/09/2017 |
83.51
|
5,590 | 89.73 | 89.73 | 83.51 | 0 | 3,600 | -0.4 | |
01/09/2017 |
89.73
|
30 | 89.81 | 89.81 | 89.73 | 0 | 0 | 0 | |
31/08/2017 |
89.81
|
5,800 | 89.81 | 89.89 | 89.12 | 3,730 | 0 | 0.4 | |
30/08/2017 |
89.81
|
7,530 | 89.73 | 89.81 | 89.12 | 5,190 | 0 | 0.6 | |
29/08/2017 |
89.73
|
1,490 | 89.12 | 89.81 | 89.12 | 1,110 | 0 | 0.1 | |
28/08/2017 |
89.12
|
20,190 | 88.27 | 89.50 | 88.27 | 15,240 | 110 | 1.8 | |
25/08/2017 |
88.27
|
8,760 | 88.96 | 88.96 | 85.28 | 1,090 | 0 | 0.1 | |
24/08/2017 |
88.96
|
80 | 88.96 | 88.96 | 88.89 | 0 | 0 | 0 |