Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.40 | 0.61% | 9,600 | 411 | 0.0 |
64
67
64
|
2 tháng
(2024-09-23) |
-0.50 | -0.75% | 38,800 | 7,011 | 0.5 |
64
71
64
|
3 tháng
(2024-08-26) |
-0.64 | -0.96% | 86,400 | 21,111 | 1.4 |
64
71
64
|
6 tháng
(2024-05-27) |
3.32 | 5.30% | 296,800 | 7,511 | 0.6 |
59.69
71
64
|
12 tháng
(2023-11-28) |
9.49 | 16.82% | 781,200 | -66,439 | -3.6 |
53.04
71
64
|
24 tháng
(2022-12-05) |
26.20 | 66.01% | 4,186,200 | 504,803 | 32.8 |
37.23
71
64
|
36 tháng
(2021-12-08) |
18.13 | 37.96% | 8,896,700 | 540,358 | 36.2 |
37.23
71
64
|
60 tháng
(2019-12-19) |
9.07 | 15.95% | 44,267,400 | -2,380,392 | -103.9 |
34.28
71
64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
23/08/2017 |
88.96
|
20,840 | 88.96 | 89.04 | 86.12 | 10,410 | 0 | 1.2 | |
22/08/2017 |
88.96
|
1,800 | 89.12 | 89.50 | 85.28 | 0 | 0 | 0 | |
21/08/2017 |
89.12
|
1,110 | 89.43 | 89.43 | 85.81 | 0 | 0 | 0 | |
18/08/2017 |
89.43
|
4,320 | 89.43 | 89.89 | 89.12 | 20 | 0 | 0.0 | |
17/08/2017 |
89.43
|
9,440 | 89.12 | 89.89 | 88.35 | 1,880 | 250 | 0.2 | |
16/08/2017 |
89.12
|
5,130 | 92.19 | 92.96 | 89.12 | 90 | 1,260 | -0.1 | |
15/08/2017 |
92.19
|
1,140 | 92.58 | 92.88 | 91.42 | 400 | 0 | 0.0 | |
14/08/2017 |
92.58
|
210 | 92.19 | 92.88 | 92.11 | 0 | 0 | 0 | |
11/08/2017 |
92.19
|
600 | 94.80 | 94.80 | 91.04 | 0 | 0 | 0 | |
10/08/2017 |
94.80
|
10 | 93.73 | 94.80 | 94.80 | 0 | 0 | 0 | |
09/08/2017 |
93.73
|
430 | 94.11 | 94.34 | 92.58 | 0 | 0 | 0 | |
08/08/2017 |
94.11
|
9,030 | 92.96 | 94.50 | 92.58 | 8,410 | 390 | 1.0 | |
07/08/2017 |
92.96
|
19,990 | 92.58 | 93.73 | 92.42 | 14,120 | 250 | 1.7 | |
04/08/2017 |
92.58
|
4,290 | 92.19 | 92.58 | 91.42 | 2,600 | 0 | 0.3 | |
03/08/2017 |
92.19
|
5,150 | 92.58 | 92.58 | 90.50 | 0 | 60 | -0.0 | |
02/08/2017 |
92.58
|
5,660 | 94.80 | 94.96 | 92.19 | 2,130 | 250 | 0.2 | |
01/08/2017 |
94.80
|
3,880 | 93.73 | 95.26 | 92.96 | 0 | 0 | 0 | |
31/07/2017 |
93.73
|
8,430 | 92.96 | 93.73 | 92.19 | 6,970 | 800 | 0.7 | |
28/07/2017 |
92.96
|
6,860 | 92.81 | 95.26 | 92.19 | 1,590 | 0 | 0.2 | |
27/07/2017 |
92.81
|
25,550 | 93.65 | 93.65 | 90.65 | 18,610 | 0 | 2.2 | |
26/07/2017 |
93.65
|
180 | 91.35 | 93.65 | 88.35 | 80 | 0 | 0.0 | |
25/07/2017 |
91.35
|
3,370 | 87.20 | 92.19 | 84.51 | 110 | 950 | -0.1 | |
24/07/2017 |
87.20
|
87,650 | 93.73 | 93.73 | 87.20 | 25,700 | 11,220 | 1.7 | |
21/07/2017 |
93.73
|
7,430 | 99.49 | 99.87 | 93.73 | 0 | 0 | 0 | |
20/07/2017 |
99.49
|
3,600 | 101.41 | 101.41 | 99.49 | 0 | 3,490 | -0.5 | |
19/07/2017 |
101.41
|
2,560 | 102.95 | 103.02 | 99.87 | 300 | 0 | 0.0 | |
18/07/2017 |
102.95
|
4,160 | 102.87 | 102.95 | 98.72 | 0 | 0 | 0 | |
17/07/2017 |
102.87
|
2,380 | 105.25 | 105.25 | 98.34 | 300 | 80 | 0.0 | |
14/07/2017 |
105.25
|
2,600 | 104.48 | 106.02 | 103.56 | 0 | 0 | 0 | |
13/07/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
13/07/2017 |
104.48
|
120 | 104.48 | 105.25 | 104.48 | 0 | 0 | 0 | |
12/07/2017 |
104.48
|
7,600 | 102.97 | 106.00 | 101.53 | 10 | 1,000 | -0.1 | |
11/07/2017 |
102.97
|
43,350 | 98.43 | 102.97 | 98.43 | 31,160 | 1,200 | 3.9 | |
10/07/2017 |
98.43
|
21,230 | 99.03 | 99.03 | 96.91 | 18,770 | 0 | 2.4 | |
07/07/2017 |
99.03
|
4,800 | 99.03 | 99.49 | 98.43 | 0 | 0 | 0 | |
06/07/2017 |
99.03
|
8,300 | 97.67 | 99.86 | 98.43 | 0 | 0 | 0 | |
05/07/2017 |
97.67
|
4,100 | 96.91 | 99.18 | 96.76 | 500 | 0 | 0.1 | |
04/07/2017 |
96.91
|
4,730 | 99.94 | 99.94 | 96.91 | 400 | 1,000 | -0.1 | |
03/07/2017 |
99.94
|
8,090 | 98.43 | 100.62 | 96.91 | 740 | 0 | 0.1 | |
30/06/2017 |
98.43
|
14,270 | 98.58 | 98.88 | 98.43 | 7,000 | 200 | 0.9 | |
29/06/2017 |
98.58
|
23,020 | 98.43 | 98.73 | 96.91 | 11,000 | 0 | 1.4 | |
28/06/2017 |
98.43
|
4,690 | 98.80 | 98.80 | 96.53 | 0 | 100 | -0.0 | |
27/06/2017 |
98.80
|
11,730 | 98.50 | 98.96 | 97.67 | 7,500 | 0 | 1.0 | |
26/06/2017 |
98.50
|
45,490 | 98.43 | 98.80 | 96.15 | 42,410 | 0 | 5.5 | |
23/06/2017 |
98.43
|
15,190 | 99.86 | 99.86 | 94.64 | 1,860 | 0 | 0.2 | |
22/06/2017 |
99.86
|
7,940 | 99.86 | 102.89 | 99.86 | 1,020 | 0 | 0.1 | |
21/06/2017 |
99.86
|
44,140 | 96.76 | 100.24 | 96.53 | 20,210 | 2,610 | 2.3 | |
20/06/2017 |
96.76
|
41,080 | 93.13 | 96.76 | 92.75 | 17,400 | 0 | 2.2 | |
19/06/2017 |
93.13
|
51,820 | 93.13 | 93.88 | 92.75 | 31,150 | 120 | 3.8 | |
16/06/2017 |
93.13
|
26,150 | 90.48 | 93.88 | 90.85 | 10,200 | 4,310 | 0.7 | |
15/06/2017 |
90.48
|
48,650 | 87.07 | 90.48 | 87.07 | 12,150 | 0 | 1.4 | |
14/06/2017 |
87.07
|
8,780 | 87.30 | 87.30 | 85.55 | 2,500 | 0 | 0.3 | |
13/06/2017 |
87.30
|
30,110 | 86.69 | 87.45 | 83.28 | 19,950 | 600 | 2.2 | |
12/06/2017 |
86.69
|
21,390 | 86.69 | 88.20 | 85.93 | 3,000 | 0 | 0.3 | |
09/06/2017 |
86.69
|
17,590 | 84.34 | 86.69 | 84.80 | 250 | 0 | 0.0 | |
08/06/2017 |
84.34
|
19,490 | 83.43 | 85.55 | 83.28 | 520 | 3,200 | -0.3 | |
07/06/2017 |
83.43
|
20,630 | 84.04 | 85.63 | 83.28 | 15,180 | 4,800 | 1.1 | |
06/06/2017 |
84.04
|
5,160 | 84.04 | 85.40 | 84.04 | 4,120 | 0 | 0.5 | |
05/06/2017 |
84.04
|
3,060 | 84.80 | 84.80 | 83.28 | 0 | 0 | 0 | |
02/06/2017 |
84.80
|
4,490 | 86.31 | 86.31 | 82.53 | 10 | 1,010 | -0.1 | |
01/06/2017 |
86.31
|
2,410 | 84.04 | 86.92 | 83.28 | 10 | 0 | 0.0 | |
31/05/2017 |
84.04
|
7,340 | 83.28 | 84.04 | 82.53 | 1,700 | 820 | 0.1 | |
30/05/2017 |
83.28
|
42,970 | 81.77 | 84.04 | 82.90 | 33,530 | 20,000 | 1.5 | |
29/05/2017 |
81.77
|
16,530 | 87.83 | 87.83 | 81.77 | 0 | 130 | -0.0 | |
26/05/2017 |
87.83
|
22,860 | 87.83 | 87.83 | 87.07 | 190,070 | 173,650 | 1.9 | |
25/05/2017 |
87.83
|
71,400 | 85.25 | 88.58 | 85.48 | 177,850 | 130,450 | 5.4 | |
24/05/2017 |
85.25
|
12,640 | 81.77 | 85.48 | 81.77 | 3,310 | 1,010 | 0.3 | |
23/05/2017 |
81.77
|
47,950 | 78.74 | 83.28 | 78.74 | 12,590 | 1,500 | 1.2 | |
22/05/2017 |
78.74
|
42,860 | 78.74 | 80.25 | 78.36 | 27,670 | 2,000 | 2.7 | |
19/05/2017 |
78.74
|
37,780 | 78.74 | 79.12 | 75.71 | 23,960 | 0 | 2.5 | |
18/05/2017 |
78.74
|
27,780 | 79.50 | 79.57 | 77.23 | 25,400 | 0 | 2.6 | |
17/05/2017 |
79.50
|
70,660 | 75.49 | 79.50 | 75.49 | 36,000 | 0 | 3.7 | |
16/05/2017 |
75.49
|
75,440 | 71.78 | 75.71 | 71.17 | 24,300 | 60 | 2.4 | |
15/05/2017 |
71.78
|
19,490 | 69.66 | 71.93 | 68.52 | 13,590 | 0 | 1.3 | |
12/05/2017 |
69.66
|
2,860 | 71.93 | 72.61 | 68.22 | 0 | 0 | 0 | |
11/05/2017 |
71.93
|
4,920 | 72.68 | 72.68 | 71.93 | 0 | 20 | -0.0 | |
10/05/2017 |
72.68
|
6,910 | 73.82 | 74.20 | 72.31 | 0 | 0 | 0 | |
09/05/2017 |
73.82
|
42,200 | 69.05 | 73.82 | 68.52 | 16,560 | 700 | 1.5 | |
08/05/2017 |
69.05
|
25,520 | 69.05 | 69.13 | 68.52 | 23,190 | 3,050 | 1.8 | |
05/05/2017 |
69.05
|
3,530 | 70.34 | 70.34 | 69.05 | 0 | 0 | 0 | |
04/05/2017 |
70.34
|
28,950 | 68.90 | 70.41 | 68.52 | 14,780 | 2,130 | 1.2 | |
03/05/2017 |
68.90
|
6,130 | 68.97 | 68.97 | 68.52 | 2,380 | 1,610 | 0.1 | |
28/04/2017 |
68.97
|
8,820 | 70.19 | 70.34 | 68.97 | 350 | 1,010 | -0.1 | |
27/04/2017 |
70.19
|
19,250 | 69.43 | 70.79 | 69.66 | 2,900 | 1,900 | 0.1 | |
26/04/2017 |
69.43
|
34,310 | 66.02 | 69.43 | 66.02 | 20,500 | 3,250 | 1.6 | |
25/04/2017 |
66.02
|
4,700 | 66.63 | 67.01 | 65.95 | 0 | 440 | -0.0 | |
24/04/2017 |
66.63
|
6,200 | 67.76 | 68.14 | 66.63 | 0 | 610 | -0.1 | |
21/04/2017 |
67.76
|
10,840 | 67.38 | 67.76 | 66.63 | 2,060 | 0 | 0.2 |