Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.70 | -2.94% | 16,466,300 | -683,994 | -39.0 |
55.30
58
56.10
|
2 tháng
(2024-07-22) |
0.40 | 0.72% | 33,136,000 | -1,545,177 | -84.7 |
52
58
56.10
|
3 tháng
(2024-06-20) |
-3.96 | -6.60% | 51,762,300 | -4,376,623 | -248.3 |
52
60.06
56.10
|
6 tháng
(2024-03-22) |
0.68 | 1.22% | 125,220,600 | -3,056,325 | -153.3 |
50.78
65.67
56.10
|
12 tháng
(2023-09-25) |
-15.67 | -21.84% | 222,743,100 | -19,597,672 | -1,140.0 |
50.78
71.77
56.10
|
24 tháng
(2022-09-29) |
-27.75 | -33.09% | 267,440,300 | -25,036,953 | -1,956.5 |
50.78
91.76
56.10
|
36 tháng
(2021-10-04) |
-13.46 | -19.35% | 304,613,800 | -24,794,292 | -1,808.7 |
50.78
91.76
56.10
|
60 tháng
(2019-10-15) |
-54.97 | -49.49% | 365,202,340 | -28,794,168 | -2,496.7 |
50.78
112.89
56.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2017 |
89.19
|
25,240 | 89.10 | 89.73 | 87.77 | 5,790 | 0 | 1.2 | |
10/02/2017 |
89.10
|
35,880 | 88.18 | 89.44 | 88.18 | 264,310 | 250,000 | 3.0 | |
09/02/2017 |
88.18
|
150,070 | 89.98 | 89.98 | 86.93 | 45,860 | 3,000 | 9.0 | |
08/02/2017 |
89.98
|
36,350 | 90.27 | 90.69 | 89.86 | 12,620 | 2,000 | 2.3 | |
07/02/2017 |
90.27
|
76,580 | 89.86 | 91.95 | 89.02 | 1,001,010 | 1,001,000 | 0.0 | |
06/02/2017 |
89.86
|
50,070 | 90.69 | 91.74 | 88.39 | 5,340 | 1,000 | 0.9 | |
03/02/2017 |
90.69
|
51,700 | 91.53 | 93.16 | 90.44 | 27,020 | 100 | 5.8 | |
02/02/2017 |
91.53
|
18,560 | 93.53 | 93.58 | 91.53 | 8,960 | 800 | 1.8 | |
25/01/2017 |
93.53
|
18,800 | 92.78 | 93.53 | 91.95 | 8,400 | 0 | 1.9 | |
24/01/2017 |
92.78
|
137,100 | 92.78 | 93.62 | 91.95 | 77,360 | 1,000 | 16.9 | |
23/01/2017 |
92.78
|
44,360 | 93.53 | 93.53 | 92.15 | 16,500 | 0 | 3.7 | |
20/01/2017 |
93.53
|
77,940 | 93.53 | 94.08 | 93.20 | 31,460 | 600 | 6.9 | |
19/01/2017 |
93.53
|
40,040 | 93.53 | 94.03 | 91.95 | 7,540 | 0 | 1.7 | |
18/01/2017 |
93.53
|
103,480 | 90.48 | 94.03 | 89.98 | 56,470 | 0 | 12.5 | |
17/01/2017 |
90.48
|
113,760 | 87.35 | 90.86 | 86.97 | 96,760 | 0 | 20.9 | |
16/01/2017 |
87.35
|
33,890 | 88.52 | 88.52 | 86.93 | 16,480 | 100 | 3.4 | |
13/01/2017 |
88.52
|
37,670 | 88.02 | 88.69 | 88.02 | 18,820 | 520 | 3.9 | |
12/01/2017 |
88.02
|
55,290 | 87.77 | 89.02 | 87.77 | 11,160 | 400 | 2.3 | |
11/01/2017 |
87.77
|
228,480 | 85.47 | 87.77 | 84.42 | 85,940 | 0 | 17.8 | |
10/01/2017 |
85.47
|
44,540 | 85.68 | 86.47 | 84.21 | 5,520 | 0 | 1.1 | |
09/01/2017 |
85.68
|
31,390 | 86.09 | 86.93 | 85.68 | 1,500 | 0 | 0.3 | |
06/01/2017 |
86.09
|
212,390 | 82.37 | 87.72 | 82.42 | 541,520 | 2,000 | 108.1 | |
05/01/2017 |
82.37
|
27,170 | 82.33 | 82.75 | 81.91 | 2,330 | 0 | 0.5 | |
04/01/2017 |
82.33
|
87,490 | 82.33 | 83.00 | 81.50 | 35,090 | 1,000 | 6.7 | |
03/01/2017 |
82.33
|
63,170 | 82.63 | 82.63 | 81.87 | 14,000 | 50 | 2.7 | |
30/12/2016 |
82.63
|
96,740 | 82.33 | 82.75 | 81.71 | 63,620 | 0 | 12.5 | |
29/12/2016 |
82.33
|
98,560 | 83.13 | 83.13 | 80.66 | 67,330 | 10 | 13.3 | |
28/12/2016 |
83.13
|
28,530 | 82.75 | 83.50 | 82.37 | 2,500 | 0 | 0.5 | |
27/12/2016 |
82.75
|
69,880 | 82.33 | 83.50 | 80.70 | 20,630 | 0 | 4.0 | |
26/12/2016: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
26/12/2016 |
82.33
|
169,870 | 82.33 | 82.75 | 79.41 | 165,310 | 50,200 | 22.6 | |
23/12/2016 |
82.33
|
54,810 | 83.57 | 83.57 | 81.14 | 24,420 | 5,410 | 3.8 | |
22/12/2016 |
83.57
|
52,460 | 82.66 | 86.41 | 83.57 | 26,070 | 0 | 5.4 | |
21/12/2016 |
82.66
|
241,750 | 81.18 | 83.77 | 76.16 | 144,910 | 9,080 | 26.1 | |
20/12/2016 |
81.18
|
399,710 | 87.27 | 87.27 | 81.18 | 266,380 | 107,000 | 32.6 | |
19/12/2016 |
87.27
|
168,190 | 92.62 | 92.62 | 87.27 | 84,730 | 0 | 18.6 | |
16/12/2016 |
92.62
|
387,520 | 87.07 | 93.16 | 82.33 | 250,860 | 75,380 | 39.5 | |
15/12/2016 |
87.07
|
380,050 | 81.39 | 87.07 | 86.45 | 141,390 | 0 | 29.9 | |
14/12/2016 |
81.39
|
154,380 | 76.08 | 81.39 | 81.39 | 247,240 | 0 | 47.5 | |
13/12/2016 |
76.08
|
96,830 | 71.14 | 76.08 | 76.08 | 51,960 | 0 | 9.6 | |
12/12/2016 |
71.14
|
35,690 | 66.48 | 71.14 | 71.14 | 26,280 | 1,000 | 4.4 | |
09/12/2016 |
66.48
|
3,010 | 62.16 | 66.48 | 62.16 | 2,301,540 | 2,886,400 | -87.7 | |
08/12/2016 |
62.16
|
1,000 | 58.13 | 62.16 | 62.16 | 0 | 0 | 0 | |
07/12/2016 |
58.13
|
30 | 54.34 | 58.13 | 58.13 | 0 | 0 | 0 | |
06/12/2016 |
54.34
|
3,010 | 54.34 | 54.34 | 54.34 | 0 | 0 | 0 |