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) |
-2.57 | -3.12% | 427,200 | 156,700 | 13.2 |
78.70
82.47
79.90
|
2 tháng
(2024-07-22) |
-2.57 | -3.12% | 1,010,200 | 407,700 | 34.2 |
78.70
82.57
79.90
|
3 tháng
(2024-06-24) |
0.44 | 0.55% | 1,855,100 | 835,400 | 69.8 |
78.70
86.64
79.90
|
6 tháng
(2024-03-25) |
9.27 | 13.12% | 3,385,100 | 1,939,295 | 155.5 |
69.37
86.64
79.90
|
12 tháng
(2023-09-26) |
11.98 | 17.64% | 4,876,400 | 2,492,985 | 193.9 |
62.58
86.64
79.90
|
24 tháng
(2022-10-03) |
17.74 | 28.53% | 6,792,400 | 2,943,701 | 228.9 |
49.41
86.64
79.90
|
36 tháng
(2021-10-06) |
17.59 | 28.22% | 8,597,700 | 2,998,759 | 230.3 |
49.41
86.64
79.90
|
60 tháng
(2019-10-17) |
8.13 | 11.33% | 13,652,540 | 1,406,977 | 99.5 |
47.54
86.64
79.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2017 |
86.27
|
6,175 | 86.27 | 86.27 | 85.69 | 3,875 | 0 | 0.6 | |
20/11/2017 |
86.27
|
1,300 | 86.15 | 86.56 | 86.27 | 200 | 0 | 0.0 | |
17/11/2017 |
86.15
|
4,200 | 86.56 | 86.56 | 86.15 | 3,600 | 0 | 0.5 | |
16/11/2017 |
86.56
|
1,874 | 86.04 | 86.80 | 86.09 | 800 | 0 | 0.1 | |
15/11/2017 |
86.04
|
3,854 | 86.45 | 86.56 | 86.04 | 3,100 | 0 | 0.5 | |
14/11/2017 |
86.45
|
2,507 | 85.98 | 86.45 | 86.15 | 252,400 | 0 | 36.4 | |
13/11/2017 |
85.98
|
1,720 | 85.69 | 86.27 | 85.98 | 500 | 700 | -0.0 | |
10/11/2017 |
85.69
|
5,554 | 85.45 | 85.98 | 85.39 | 1,400 | 0 | 0.2 | |
09/11/2017 |
85.45
|
3,240 | 85.22 | 85.98 | 85.39 | 1,610 | 0 | 0.2 | |
08/11/2017 |
85.22
|
2,600 | 84.40 | 85.28 | 84.34 | 1,300 | 0 | 0.2 | |
07/11/2017 |
84.40
|
300 | 84.22 | 84.40 | 84.34 | 0 | 0 | 0 | |
06/11/2017 |
84.22
|
904 | 85.39 | 85.39 | 84.22 | 0 | 0 | 0 | |
03/11/2017 |
85.39
|
340 | 85.10 | 85.39 | 85.39 | 300 | 0 | 0.0 | |
02/11/2017 |
85.10
|
1,900 | 86.56 | 86.56 | 85.10 | 1,900 | 0 | 0.3 | |
01/11/2017 |
86.56
|
2,026 | 84.22 | 86.56 | 83.64 | 2,000 | 0 | 0.3 | |
31/10/2017 |
84.22
|
3,200 | 84.22 | 84.81 | 84.22 | 3,200 | 0 | 0.5 | |
30/10/2017 |
84.22
|
800 | 84.81 | 84.81 | 84.22 | 800 | 0 | 0.1 | |
27/10/2017 |
84.81
|
13,400 | 84.81 | 84.81 | 81.88 | 12,800 | 0 | 1.9 | |
26/10/2017 |
84.81
|
19,096 | 81.82 | 84.87 | 82.18 | 14,100 | 0 | 2.0 | |
25/10/2017 |
81.82
|
2,100 | 81.88 | 81.88 | 81.30 | 1,100 | 0 | 0.2 | |
24/10/2017 |
81.88
|
0 | 81.88 | 81.88 | 81.88 | 0 | 0 | 0 | |
23/10/2017 |
81.88
|
1,000 | 78.96 | 81.88 | 81.88 | 800 | 0 | 0.1 | |
20/10/2017 |
78.96
|
3,310 | 85.39 | 85.39 | 78.96 | 0 | 0 | 0 | |
19/10/2017 |
85.39
|
0 | 85.39 | 85.39 | 85.39 | 0 | 0 | 0 | |
18/10/2017 |
85.39
|
500 | 85.39 | 85.39 | 85.39 | 300 | 0 | 0.0 | |
17/10/2017 |
85.39
|
2,700 | 86.56 | 86.56 | 85.39 | 210,400 | 0 | 0 | |
16/10/2017 |
86.56
|
1,220 | 85.22 | 86.56 | 85.98 | 0 | 0 | 0 | |
13/10/2017 |
85.22
|
0 | 85.39 | 85.22 | 85.22 | 0 | 0 | 0 | |
12/10/2017 |
85.39
|
800 | 85.39 | 85.39 | 84.52 | 700 | 0 | 0.1 | |
11/10/2017 |
85.39
|
1,410 | 83.64 | 85.39 | 84.81 | 1,400 | 0 | 0.2 | |
10/10/2017 |
83.64
|
0 | 83.64 | 83.64 | 83.64 | 0 | 0 | 0 | |
09/10/2017 |
83.64
|
0 | 83.64 | 83.64 | 83.64 | 0 | 0 | 0 | |
06/10/2017 |
83.64
|
0 | 83.64 | 83.64 | 83.64 | 0 | 0 | 0 | |
05/10/2017 |
83.64
|
0 | 84.81 | 83.64 | 83.64 | 0 | 0 | 0 | |
04/10/2017 |
84.81
|
500 | 84.22 | 84.81 | 81.88 | 100 | 0 | 0.0 | |
03/10/2017 |
84.22
|
1,600 | 85.39 | 85.39 | 83.64 | 800 | 0 | 0.1 | |
02/10/2017 |
85.39
|
1,200 | 83.64 | 85.39 | 83.93 | 500 | 0 | 0.1 | |
29/09/2017 |
83.64
|
100 | 87.15 | 87.15 | 83.64 | 0 | 0 | 0 | |
28/09/2017 |
87.15
|
560 | 87.73 | 87.73 | 86.91 | 0 | 0 | 0 | |
27/09/2017 |
87.73
|
200 | 88.20 | 88.90 | 87.73 | 0 | 0 | 0 | |
26/09/2017 |
88.20
|
100 | 87.73 | 88.20 | 88.20 | 100 | 0 | 0.0 | |
25/09/2017 |
87.73
|
4,400 | 87.73 | 87.73 | 87.73 | 300 | 0 | 0.0 | |
22/09/2017 |
87.73
|
8,100 | 88.49 | 88.49 | 87.15 | 3,700 | 0 | 0.6 | |
21/09/2017 |
88.49
|
0 | 87.73 | 88.49 | 88.49 | 0 | 0 | 0 | |
20/09/2017 |
87.73
|
1,100 | 88.90 | 88.90 | 87.73 | 1,000 | 0 | 0.2 | |
19/09/2017 |
88.90
|
2,000 | 88.90 | 88.90 | 88.90 | 2,000 | 0 | 0.3 | |
18/09/2017 |
88.90
|
1,710 | 88.90 | 88.90 | 87.73 | 1,700 | 0 | 0.3 | |
15/09/2017 |
88.90
|
200 | 89.49 | 89.49 | 88.90 | 0 | 0 | 0 | |
14/09/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
14/09/2017 |
89.49
|
1,515 | 88.32 | 89.49 | 89.49 | 1,500 | 0 | 0.2 | |
13/09/2017 |
88.32
|
2,000 | 89.47 | 89.47 | 88.32 | 1,900 | 0 | 0.3 | |
12/09/2017 |
89.47
|
800 | 88.89 | 89.47 | 88.89 | 200 | 0 | 0.0 | |
11/09/2017 |
88.89
|
4,015 | 87.16 | 88.89 | 87.74 | 2,100 | 0 | 0 | |
08/09/2017 |
87.16
|
530 | 86.47 | 87.16 | 86.59 | 300 | 0 | 0.0 | |
07/09/2017 |
86.47
|
0 | 86.30 | 86.47 | 86.47 | 0 | 0 | 0 | |
06/09/2017 |
86.30
|
265 | 86.82 | 86.82 | 86.30 | 270 | 0 | 0 | |
05/09/2017 |
86.82
|
4,510 | 83.87 | 86.82 | 84.85 | 3,910 | 0 | 0.6 | |
01/09/2017 |
83.87
|
200 | 81.39 | 83.99 | 83.87 | 100 | 0 | 0.0 | |
31/08/2017 |
81.39
|
2,340 | 86.87 | 86.87 | 81.39 | 400 | 0 | 0.1 | |
30/08/2017 |
86.87
|
400 | 86.59 | 86.87 | 75.04 | 200 | 0 | 0.0 | |
29/08/2017 |
86.59
|
12,500 | 86.01 | 87.05 | 86.47 | 3,100 | 0 | 0.5 | |
28/08/2017 |
86.01
|
12,640 | 86.53 | 88.03 | 85.43 | 500 | 0 | 0.1 | |
25/08/2017 |
86.53
|
7,460 | 83.99 | 86.53 | 83.70 | 1,400 | 0 | 0.2 | |
24/08/2017 |
83.99
|
1,900 | 83.70 | 83.99 | 83.70 | 200 | 0 | 0.0 | |
23/08/2017 |
83.70
|
200 | 86.01 | 86.01 | 83.70 | 100 | 0 | 0.0 | |
22/08/2017 |
86.01
|
713 | 84.28 | 86.01 | 83.70 | 400 | 0 | 0.1 | |
21/08/2017 |
84.28
|
418 | 86.59 | 86.59 | 84.28 | 0 | 0 | 0 | |
18/08/2017 |
86.59
|
600 | 86.59 | 87.74 | 86.59 | 400 | 0 | 0.1 | |
17/08/2017 |
86.59
|
200 | 86.59 | 86.59 | 86.59 | 100 | 0 | 0.0 | |
16/08/2017 |
86.59
|
800 | 86.59 | 86.59 | 86.59 | 400 | 0 | 0.1 | |
15/08/2017 |
86.59
|
5,735 | 86.59 | 87.74 | 83.70 | 4,700 | 0 | 0.7 | |
14/08/2017 |
86.59
|
8,800 | 89.93 | 89.93 | 86.59 | 5,600 | 0 | 0.8 | |
11/08/2017 |
89.93
|
600 | 88.32 | 89.93 | 88.43 | 0 | 0 | 0 | |
10/08/2017 |
88.32
|
8,300 | 88.49 | 88.49 | 88.32 | 7,700 | 0 | 1.2 | |
09/08/2017 |
88.49
|
300 | 88.61 | 88.61 | 88.49 | 0 | 0 | 0 | |
08/08/2017 |
88.61
|
4,700 | 88.37 | 88.89 | 88.61 | 4,300 | 0 | 0.7 | |
07/08/2017 |
88.37
|
100 | 87.74 | 88.37 | 88.37 | 100 | 0 | 0.0 | |
04/08/2017 |
87.74
|
300 | 91.78 | 91.78 | 87.74 | 200 | 0 | 0.0 | |
03/08/2017 |
91.78
|
3,200 | 92.36 | 92.36 | 91.78 | 0 | 0 | 0 | |
02/08/2017 |
92.36
|
415 | 86.59 | 92.36 | 89.47 | 200 | 0 | 0.0 | |
01/08/2017 |
86.59
|
400 | 94.67 | 94.67 | 86.59 | 400 | 0 | 0.1 | |
31/07/2017 |
94.67
|
0 | 94.67 | 94.67 | 94.67 | 0 | 0 | 0 | |
28/07/2017 |
94.67
|
400 | 90.16 | 94.67 | 94.67 | 400 | 0 | 0.1 | |
27/07/2017 |
90.16
|
0 | 92.30 | 90.16 | 90.16 | 0 | 0 | 0 | |
26/07/2017 |
92.30
|
800 | 92.18 | 92.30 | 88.89 | 800 | 0 | 0.1 | |
25/07/2017 |
92.18
|
22 | 89.47 | 92.18 | 92.18 | 0 | 0 | 0 | |
24/07/2017 |
89.47
|
900 | 88.89 | 93.80 | 87.74 | 0 | 0 | 0 | |
21/07/2017 |
88.89
|
0 | 92.36 | 88.89 | 88.89 | 0 | 0 | 0 | |
20/07/2017 |
92.36
|
358 | 86.64 | 92.36 | 87.16 | 100 | 0 | 0.0 | |
19/07/2017 |
86.64
|
200 | 94.95 | 94.95 | 86.64 | 0 | 0 | 0 | |
18/07/2017 |
94.95
|
3,500 | 95.13 | 95.24 | 94.95 | 3,500 | 0 | 0.6 | |
17/07/2017 |
95.13
|
3,600 | 95.24 | 95.24 | 95.13 | 3,000 | 2,000 | 0.2 | |
14/07/2017 |
95.24
|
2,000 | 95.13 | 95.24 | 95.24 | 2,000 | 0 | 0.3 | |
13/07/2017 |
95.13
|
1,000 | 95.24 | 95.24 | 95.13 | 1,000 | 0 | 0.2 | |
12/07/2017 |
95.24
|
1,700 | 95.07 | 95.24 | 95.13 | 1,700 | 0 | 0.3 | |
11/07/2017 |
95.07
|
2,200 | 95.82 | 95.82 | 95.07 | 2,000 | 0 | 0.3 | |
10/07/2017 |
95.82
|
500 | 96.98 | 96.98 | 95.82 | 0 | 0 | 0 | |
07/07/2017 |
96.98
|
1,100 | 101.02 | 101.02 | 96.98 | 800 | 0 | 0.1 | |
06/07/2017 |
101.02
|
800 | 94.95 | 101.02 | 100.44 | 700 | 0 | 0.1 | |
05/07/2017 |
94.95
|
5,200 | 104.48 | 104.48 | 94.95 | 4,900 | 0 | 0.8 | |
04/07/2017 |
104.48
|
0 | 110.25 | 104.48 | 104.48 | 0 | 0 | 0 |