Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-7 | -5.38% | 177,800 | -19,400 | -2.5 |
120.50
130
123
|
2 tháng
(2024-09-26) |
-12 | -8.89% | 435,800 | -37,400 | -4.8 |
120.50
136.20
123
|
3 tháng
(2024-08-27) |
-19.90 | -13.93% | 649,700 | -48,500 | -6.4 |
120.50
143.30
123
|
6 tháng
(2024-05-29) |
-4.32 | -3.40% | 2,462,700 | -5,600 | -0.0 |
120.50
149.15
123
|
12 tháng
(2023-12-01) |
18.82 | 18.06% | 5,679,600 | 58,927 | 8.1 |
101.29
149.15
123
|
24 tháng
(2022-12-06) |
47.64 | 63.21% | 13,131,900 | -137,681 | -12.1 |
70.60
149.15
123
|
36 tháng
(2021-12-13) |
5.18 | 4.40% | 20,130,600 | -449,288 | -44.0 |
60.80
149.15
123
|
60 tháng
(2019-12-23) |
78.98 | 179.42% | 29,065,330 | -269,798 | -6.5 |
38.07
161.02
123
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2017 |
62.52
|
69,550 | 59.20 | 63.30 | 59.20 | 0 | 0 | 0 | |
19/04/2017 |
59.20
|
27,950 | 58.10 | 59.48 | 58.10 | 0 | 0 | 0 | |
18/04/2017 |
58.10
|
23,440 | 57.27 | 58.10 | 55.88 | 0 | 0 | 0 | |
17/04/2017 |
57.27
|
35,280 | 57.49 | 57.99 | 56.99 | 0 | 0 | 0 | |
14/04/2017 |
57.49
|
26,820 | 56.99 | 57.49 | 55.33 | 100 | 0 | 0.0 | |
13/04/2017 |
56.99
|
14,840 | 57.04 | 57.60 | 56.44 | 0 | 0 | 0 | |
12/04/2017 |
57.04
|
14,510 | 57.82 | 57.82 | 55.94 | 0 | 0 | 0 | |
11/04/2017 |
57.82
|
27,990 | 56.99 | 58.59 | 57.54 | 0 | 0 | 0 | |
10/04/2017 |
56.99
|
12,740 | 56.99 | 57.27 | 56.71 | 0 | 800 | -0.1 | |
07/04/2017 |
56.99
|
9,220 | 57.54 | 57.82 | 56.60 | 0 | 0 | 0 | |
05/04/2017 |
57.54
|
18,520 | 58.59 | 58.59 | 57.43 | 0 | 190 | -0.0 | |
04/04/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
04/04/2017 |
58.59
|
22,510 | 57.87 | 58.93 | 58.10 | 970 | 1,470 | -0.1 | |
03/04/2017 |
57.87
|
41,900 | 56.19 | 58.36 | 56.14 | 0 | 0 | 0 | |
31/03/2017 |
56.19
|
53,630 | 55.32 | 57.17 | 55.65 | 0 | 0 | 0 | |
30/03/2017 |
55.32
|
11,870 | 54.94 | 55.38 | 54.29 | 870 | 0 | 0.1 | |
29/03/2017 |
54.94
|
12,520 | 54.94 | 54.94 | 54.29 | 200 | 0 | 0.0 | |
28/03/2017 |
54.94
|
9,070 | 55.27 | 55.38 | 54.29 | 0 | 0 | 0 | |
27/03/2017 |
55.27
|
7,750 | 56.08 | 56.08 | 54.35 | 0 | 0 | 0 | |
24/03/2017 |
56.08
|
3,890 | 55.54 | 56.19 | 55.49 | 0 | 0 | 0 | |
23/03/2017 |
55.54
|
2,360 | 55.11 | 55.65 | 55.38 | 0 | 0 | 0 | |
22/03/2017 |
55.11
|
12,600 | 56.46 | 56.52 | 55.11 | 0 | 2,000 | -0.2 | |
21/03/2017 |
56.46
|
38,390 | 55.38 | 57.01 | 55.38 | 0 | 20 | -0.0 | |
20/03/2017 |
55.38
|
13,380 | 55.38 | 55.92 | 54.83 | 0 | 1,650 | -0.2 | |
17/03/2017 |
55.38
|
5,830 | 55.38 | 55.65 | 54.94 | 0 | 0 | 0 | |
16/03/2017 |
55.38
|
6,280 | 56.19 | 56.41 | 54.89 | 0 | 0 | 0 | |
15/03/2017 |
56.19
|
8,850 | 56.19 | 56.19 | 55.38 | 0 | 0 | 0 | |
14/03/2017 |
56.19
|
13,450 | 55.70 | 56.19 | 55.38 | 0 | 0 | 0 | |
13/03/2017 |
55.70
|
19,890 | 54.29 | 55.92 | 54.24 | 0 | 0 | 0 | |
10/03/2017 |
54.29
|
11,290 | 55.21 | 55.38 | 53.26 | 0 | 0 | 0 | |
09/03/2017 |
55.21
|
17,320 | 53.75 | 55.92 | 53.21 | 0 | 0 | 0 | |
08/03/2017 |
53.75
|
11,800 | 55.38 | 56.90 | 53.26 | 0 | 0 | 0 | |
07/03/2017 |
55.38
|
28,790 | 52.66 | 55.87 | 53.21 | 0 | 0 | 0 | |
06/03/2017 |
52.66
|
28,970 | 53.21 | 54.24 | 52.12 | 0 | 0 | 0 | |
03/03/2017 |
53.21
|
11,330 | 53.21 | 53.21 | 52.12 | 0 | 0 | 0 | |
02/03/2017 |
53.21
|
8,720 | 52.61 | 53.21 | 52.12 | 30 | 0 | 0.0 | |
01/03/2017 |
52.61
|
12,030 | 52.61 | 52.66 | 52.12 | 0 | 0 | 0 | |
28/02/2017 |
52.61
|
17,120 | 52.39 | 53.21 | 52.39 | 0 | 0 | 0 | |
27/02/2017 |
52.39
|
21,800 | 54.07 | 54.07 | 52.39 | 130 | 0 | 0.0 | |
24/02/2017 |
54.07
|
9,000 | 54.13 | 54.24 | 53.21 | 1,600 | 0 | 0.2 | |
23/02/2017 |
54.13
|
1,520 | 53.86 | 54.13 | 53.75 | 100 | 0 | 0.0 | |
22/02/2017 |
53.86
|
10,580 | 55.21 | 55.21 | 53.75 | 330 | 0 | 0.0 | |
21/02/2017 |
55.21
|
9,860 | 55.38 | 55.38 | 54.29 | 410 | 0 | 0.0 | |
20/02/2017 |
55.38
|
19,750 | 54.24 | 55.38 | 53.48 | 1,470 | 100 | 0.1 | |
17/02/2017 |
54.24
|
12,440 | 54.56 | 54.56 | 53.53 | 0 | 0 | 0 | |
16/02/2017 |
54.56
|
22,940 | 55.11 | 55.38 | 53.21 | 0 | 90 | -0.0 | |
15/02/2017 |
55.11
|
9,390 | 55.59 | 55.65 | 54.83 | 0 | 0 | 0 | |
14/02/2017 |
55.59
|
20,650 | 56.19 | 56.73 | 54.83 | 0 | 0 | 0 | |
13/02/2017 |
56.19
|
44,580 | 53.15 | 56.84 | 53.48 | 0 | 0 | 0 | |
10/02/2017 |
53.15
|
10,820 | 53.21 | 53.48 | 52.66 | 0 | 500 | -0.0 | |
09/02/2017 |
53.21
|
20,070 | 52.93 | 53.75 | 52.66 | 0 | 0 | 0 | |
08/02/2017 |
52.93
|
28,720 | 51.03 | 54.29 | 51.14 | 0 | 226,440 | -21.3 | |
07/02/2017 |
51.03
|
13,540 | 49.41 | 51.03 | 48.86 | 0 | 185,340 | -17.4 | |
06/02/2017 |
49.41
|
35,210 | 50.49 | 50.49 | 47.78 | 0 | 17,670 | -1.6 | |
03/02/2017 |
50.49
|
12,910 | 51.52 | 51.58 | 49.95 | 0 | 9,250 | -0.9 | |
02/02/2017 |
51.52
|
21,120 | 52.12 | 52.17 | 51.03 | 0 | 8,330 | -0.8 | |
25/01/2017 |
52.12
|
3,290 | 50.60 | 52.12 | 50.06 | 0 | 0 | 0 | |
24/01/2017 |
50.60
|
12,250 | 51.20 | 51.20 | 50.49 | 0 | 9,500 | -0.9 | |
23/01/2017 |
51.20
|
39,200 | 51.31 | 51.74 | 51.03 | 0 | 31,270 | -3.0 | |
20/01/2017 |
51.31
|
24,270 | 51.52 | 52.66 | 50.76 | 200 | 10,060 | -0.9 | |
19/01/2017 |
51.52
|
3,850 | 51.41 | 51.58 | 51.03 | 0 | 0 | 0 | |
18/01/2017 |
51.41
|
6,300 | 51.41 | 51.41 | 51.03 | 0 | 0 | 0 | |
17/01/2017 |
51.41
|
26,420 | 52.61 | 52.61 | 51.41 | 0 | 16,300 | -1.6 | |
16/01/2017 |
52.61
|
8,150 | 52.88 | 52.88 | 51.58 | 0 | 0 | 0 | |
13/01/2017 |
52.88
|
290 | 52.88 | 53.04 | 52.12 | 0 | 0 | 0 | |
12/01/2017 |
52.88
|
1,560 | 52.93 | 53.21 | 52.12 | 0 | 20 | -0.0 | |
11/01/2017 |
52.93
|
5,970 | 52.28 | 52.93 | 52.28 | 5,300 | 0 | 0.5 | |
10/01/2017 |
52.28
|
6,930 | 51.85 | 52.61 | 51.58 | 1,150 | 0 | 0.1 | |
09/01/2017 |
51.85
|
3,520 | 53.64 | 53.64 | 51.03 | 0 | 0 | 0 | |
06/01/2017 |
53.64
|
6,660 | 53.48 | 53.75 | 53.21 | 4,860 | 0 | 0.5 | |
05/01/2017 |
53.48
|
12,650 | 51.85 | 54.78 | 51.58 | 7,810 | 0 | 0.8 | |
04/01/2017 |
51.85
|
3,290 | 52.66 | 52.66 | 51.09 | 0 | 0 | 0 | |
03/01/2017 |
52.66
|
30 | 52.07 | 53.21 | 52.12 | 0 | 0 | 0 | |
30/12/2016 |
52.07
|
4,180 | 52.12 | 52.12 | 51.03 | 0 | 0 | 0 | |
29/12/2016 |
52.12
|
4,300 | 52.12 | 52.66 | 51.09 | 0 | 0 | 0 | |
28/12/2016 |
52.12
|
4,920 | 52.66 | 53.21 | 51.25 | 0 | 2,000 | -0.2 | |
27/12/2016 |
52.66
|
370 | 52.66 | 53.59 | 51.31 | 0 | 0 | 0 | |
26/12/2016 |
52.66
|
10,070 | 51.58 | 53.21 | 51.09 | 0 | 0 | 0 | |
23/12/2016 |
51.58
|
8,640 | 53.75 | 54.78 | 51.58 | 0 | 0 | 0 | |
22/12/2016 |
53.75
|
10 | 53.21 | 53.75 | 53.75 | 0 | 0 | 0 | |
21/12/2016 |
53.21
|
1,430 | 53.21 | 55.11 | 52.12 | 0 | 0 | 0 | |
20/12/2016 |
53.21
|
770 | 54.07 | 54.13 | 53.21 | 0 | 0 | 0 | |
19/12/2016 |
54.07
|
770 | 54.18 | 54.18 | 53.75 | 0 | 0 | 0 | |
16/12/2016 |
54.18
|
4,390 | 52.12 | 54.18 | 52.12 | 0 | 0 | 0 | |
15/12/2016 |
52.12
|
1,790 | 52.61 | 52.66 | 51.58 | 0 | 0 | 0 | |
14/12/2016 |
52.61
|
5,820 | 51.31 | 52.61 | 51.58 | 0 | 0 | 0 | |
13/12/2016 |
51.31
|
15,740 | 52.93 | 54.24 | 51.31 | 0 | 0 | 0 | |
12/12/2016 |
52.93
|
5,570 | 53.48 | 53.75 | 51.63 | 0 | 250 | -0.0 | |
09/12/2016 |
53.48
|
7,940 | 53.59 | 53.80 | 52.61 | 200 | 0 | 0.0 | |
08/12/2016 |
53.59
|
27,410 | 52.61 | 54.29 | 51.58 | 0 | 0 | 0 | |
07/12/2016 |
52.61
|
44,590 | 54.29 | 54.29 | 51.85 | 0 | 0 | 0 | |
06/12/2016 |
54.29
|
11,400 | 56.41 | 56.41 | 54.29 | 0 | 0 | 0 | |
05/12/2016 |
56.41
|
21,730 | 56.46 | 56.46 | 55.38 | 16,010 | 0 | 1.6 | |
02/12/2016 |
56.46
|
1,770 | 56.46 | 56.52 | 55.49 | 0 | 0 | 0 | |
01/12/2016 |
56.46
|
7,820 | 56.41 | 56.73 | 55.92 | 0 | 0 | 0 | |
30/11/2016 |
56.41
|
9,700 | 55.92 | 56.41 | 55.38 | 0 | 0 | 0 | |
29/11/2016 |
55.92
|
16,030 | 56.46 | 57.01 | 55.38 | 0 | 0 | 0 | |
28/11/2016 |
56.46
|
4,830 | 57.55 | 57.55 | 55.92 | 0 | 0 | 0 | |
25/11/2016 |
57.55
|
13,260 | 57.39 | 57.55 | 56.19 | 20 | 0 | 0.0 | |
24/11/2016 |
57.39
|
4,560 | 57.28 | 57.77 | 56.57 | 0 | 0 | 0 | |
23/11/2016 |
57.28
|
5,780 | 57.01 | 57.49 | 56.73 | 0 | 0 | 0 |