Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-3.17 | -3.84% | 441,400 | 157,700 | 13.3 |
78.70
82.47
79.30
|
2 tháng
(2024-07-22) |
-3.17 | -3.84% | 1,002,500 | 404,200 | 34.0 |
78.70
82.57
79.30
|
3 tháng
(2024-06-21) |
-1.23 | -1.53% | 1,949,600 | 832,187 | 69.6 |
78.70
86.64
79.30
|
6 tháng
(2024-03-25) |
8.67 | 12.27% | 3,377,400 | 1,935,795 | 155.2 |
69.37
86.64
79.30
|
12 tháng
(2023-09-25) |
11.58 | 17.09% | 4,885,400 | 2,496,885 | 194.1 |
62.58
86.64
79.30
|
24 tháng
(2022-09-30) |
15.64 | 24.56% | 6,789,500 | 2,940,201 | 228.6 |
49.41
86.64
79.30
|
36 tháng
(2021-10-05) |
17.08 | 27.44% | 8,599,800 | 3,002,559 | 230.6 |
49.41
86.64
79.30
|
60 tháng
(2019-10-16) |
7.53 | 10.49% | 13,658,840 | 1,390,477 | 98.1 |
47.54
86.64
79.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/02/2017 |
91.78
|
300 | 89.47 | 91.78 | 89.47 | 0 | 0 | 0 | |
06/02/2017 |
89.47
|
200 | 80.24 | 89.47 | 89.47 | 0 | 0 | 0 | |
03/02/2017 |
80.24
|
0 | 80.24 | 80.24 | 80.24 | 0 | 0 | 0 | |
02/02/2017 |
80.24
|
3,000 | 81.45 | 81.45 | 80.24 | 2,000 | 3,000 | -0.1 | |
25/01/2017 |
81.45
|
0 | 81.45 | 81.45 | 81.45 | 0 | 0 | 0 | |
24/01/2017 |
81.45
|
40 | 81.45 | 81.45 | 81.45 | 0 | 0 | 0 | |
23/01/2017 |
81.45
|
0 | 81.45 | 81.45 | 81.45 | 0 | 0 | 0 | |
20/01/2017 |
81.45
|
1 | 81.51 | 81.51 | 81.45 | 0 | 0 | 0 | |
19/01/2017 |
81.51
|
1,100 | 81.45 | 81.51 | 81.39 | 100 | 0 | 0.0 | |
18/01/2017 |
81.45
|
20 | 81.39 | 81.45 | 81.45 | 0 | 0 | 0 | |
17/01/2017 |
81.39
|
200 | 82.54 | 82.54 | 81.39 | 0 | 0 | 0 | |
16/01/2017 |
82.54
|
0 | 82.54 | 82.54 | 82.54 | 0 | 0 | 0 | |
13/01/2017 |
82.54
|
20 | 82.54 | 82.54 | 82.54 | 0 | 0 | 0 | |
12/01/2017 |
82.54
|
0 | 82.54 | 82.54 | 82.54 | 0 | 0 | 0 | |
11/01/2017 |
82.54
|
1,420 | 83.93 | 83.93 | 82.54 | 0 | 0 | 0 | |
10/01/2017 |
83.93
|
0 | 84.85 | 83.93 | 83.93 | 0 | 0 | 0 | |
09/01/2017 |
84.85
|
506 | 86.35 | 86.35 | 83.70 | 0 | 0 | 0 | |
06/01/2017 |
86.35
|
1 | 86.35 | 86.35 | 86.35 | 0 | 0 | 0 | |
05/01/2017 |
86.35
|
0 | 86.35 | 86.35 | 86.35 | 0 | 0 | 0 | |
04/01/2017 |
86.35
|
0 | 88.89 | 86.35 | 86.35 | 0 | 0 | 0 | |
03/01/2017 |
88.89
|
2,565 | 81.97 | 88.89 | 82.02 | 0 | 0 | 0 | |
30/12/2016 |
81.97
|
300 | 80.81 | 81.97 | 80.81 | 100 | 0 | 0.0 | |
29/12/2016 |
80.81
|
0 | 80.81 | 80.81 | 80.81 | 0 | 0 | 0 | |
28/12/2016 |
80.81
|
0 | 80.81 | 80.81 | 80.81 | 0 | 0 | 0 | |
27/12/2016 |
80.81
|
3,420 | 81.68 | 81.68 | 80.81 | 500 | 0 | 0.1 | |
26/12/2016 |
81.68
|
4,743 | 80.81 | 81.85 | 79.37 | 500 | 0 | 0.1 | |
23/12/2016 |
80.81
|
10,100 | 79.08 | 80.81 | 79.08 | 10,000 | 0 | 1.4 | |
22/12/2016 |
79.08
|
14,800 | 79.08 | 79.66 | 78.50 | 14,500 | 0 | 2.0 | |
21/12/2016 |
79.08
|
1,730 | 78.91 | 79.08 | 75.62 | 0 | 0 | 0 | |
20/12/2016 |
78.91
|
0 | 79.08 | 78.91 | 78.91 | 0 | 0 | 0 | |
19/12/2016 |
79.08
|
7,000 | 77.93 | 79.37 | 78.22 | 2,900 | 0 | 0.4 | |
16/12/2016 |
77.93
|
14,600 | 75.62 | 77.93 | 75.62 | 400 | 0 | 0.1 | |
15/12/2016 |
75.62
|
6,300 | 75.62 | 75.62 | 75.33 | 0 | 0 | 0 | |
14/12/2016 |
75.62
|
15,930 | 74.75 | 75.62 | 75.04 | 4,600 | 0 | 0.6 | |
13/12/2016 |
74.75
|
4,640 | 76.19 | 76.19 | 74.23 | 0 | 0 | 0 | |
12/12/2016 |
76.19
|
125 | 76.77 | 76.77 | 76.19 | 0 | 0 | 0 | |
09/12/2016 |
76.77
|
0 | 76.77 | 76.77 | 76.77 | 0 | 0 | 0 | |
08/12/2016 |
76.77
|
0 | 76.77 | 76.77 | 76.77 | 0 | 0 | 0 | |
07/12/2016 |
76.77
|
310 | 76.77 | 76.77 | 76.77 | 300 | 0 | 0.0 | |
06/12/2016 |
76.77
|
300 | 79.66 | 79.66 | 76.77 | 300 | 0 | 0.0 | |
05/12/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
05/12/2016 |
79.66
|
0 | 79.66 | 79.66 | 79.66 | 0 | 0 | 0 | |
02/12/2016 |
79.66
|
310 | 74.80 | 79.66 | 79.66 | 0 | 0 | 0 | |
01/12/2016 |
74.80
|
460 | 74.40 | 74.80 | 74.80 | 0 | 0 | 0 | |
30/11/2016 |
74.40
|
1,520 | 74.80 | 74.80 | 72.23 | 1,000 | 0 | 0.1 | |
29/11/2016 |
74.80
|
1,800 | 74.06 | 74.80 | 74.23 | 0 | 0 | 0 | |
28/11/2016 |
74.06
|
3,400 | 73.66 | 74.29 | 73.66 | 300 | 0 | 0.0 | |
25/11/2016 |
73.66
|
5,500 | 73.66 | 74.23 | 73.38 | 1,500 | 0 | 0.2 | |
24/11/2016 |
73.66
|
5,760 | 72.46 | 74.23 | 73.09 | 0 | 0 | 0 | |
23/11/2016 |
72.46
|
6,400 | 72.01 | 72.52 | 71.95 | 1,500 | 0 | 0.2 | |
22/11/2016 |
72.01
|
2,374 | 74.23 | 74.23 | 71.95 | 0 | 0 | 0 | |
21/11/2016 |
74.23
|
705 | 77.09 | 78.23 | 74.23 | 0 | 0 | 0 | |
18/11/2016 |
77.09
|
2,470 | 75.95 | 83.03 | 77.09 | 200,000 | 800 | 23.1 | |
17/11/2016 |
75.95
|
4,930 | 70.35 | 79.66 | 70.52 | 0 | 300 | -0.0 | |
16/11/2016 |
70.35
|
100 | 70.98 | 70.98 | 70.35 | 0 | 0 | 0 | |
15/11/2016 |
70.98
|
5,150 | 70.24 | 71.95 | 70.24 | 500 | 200 | 0.0 | |
14/11/2016 |
70.24
|
200 | 68.81 | 70.24 | 70.24 | 200 | 0 | 0.0 | |
11/11/2016 |
68.81
|
6,970 | 67.44 | 70.24 | 67.38 | 900 | 0 | 0.1 | |
10/11/2016 |
67.44
|
1,080 | 68.58 | 68.58 | 66.81 | 600 | 0 | 0.1 | |
09/11/2016 |
68.58
|
2,300 | 68.35 | 68.58 | 65.67 | 2,100 | 0 | 0.2 | |
08/11/2016 |
68.35
|
0 | 71.38 | 68.35 | 68.35 | 0 | 0 | 0 | |
07/11/2016 |
71.38
|
116,060 | 63.96 | 71.38 | 63.10 | 111,200 | 0 | 13.3 | |
04/11/2016 |
63.96
|
1,185,290 | 60.53 | 63.96 | 61.10 | 20,400 | 0 | 2.2 | |
03/11/2016 |
60.53
|
50,800 | 58.82 | 60.53 | 58.53 | 50,800 | 0 | 5.4 | |
02/11/2016 |
58.82
|
5,401 | 57.67 | 59.96 | 57.67 | 0 | 0 | 0 | |
01/11/2016 |
57.67
|
0 | 57.67 | 57.67 | 57.67 | 0 | 0 | 0 | |
31/10/2016 |
57.67
|
700 | 57.67 | 57.67 | 57.67 | 200 | 0 | 0.0 | |
28/10/2016 |
57.67
|
1,800 | 57.67 | 57.73 | 57.67 | 1,000 | 0 | 0.1 | |
27/10/2016 |
57.67
|
1,000 | 59.39 | 59.39 | 57.10 | 0 | 0 | 0 | |
26/10/2016 |
59.39
|
3,400 | 57.10 | 59.39 | 57.67 | 300 | 0 | 0.0 | |
25/10/2016 |
57.10
|
0 | 57.10 | 57.10 | 57.10 | 0 | 0 | 0 | |
24/10/2016 |
57.10
|
12,370 | 57.10 | 57.16 | 57.10 | 0 | 0 | 0 | |
21/10/2016 |
57.10
|
1,600 | 57.67 | 57.67 | 56.53 | 100 | 0 | 0.0 | |
20/10/2016 |
57.67
|
300 | 59.90 | 59.90 | 57.67 | 0 | 0 | 0 | |
19/10/2016 |
59.90
|
22,420 | 57.10 | 59.90 | 57.10 | 17,380 | 0 | 1.8 | |
18/10/2016 |
57.10
|
8,800 | 57.10 | 57.27 | 57.10 | 0 | 0 | 0 | |
17/10/2016 |
57.10
|
4,500 | 57.16 | 57.16 | 56.99 | 500 | 0 | 0.0 | |
14/10/2016 |
57.16
|
0 | 57.10 | 57.16 | 57.16 | 0 | 0 | 0 | |
13/10/2016 |
57.10
|
2,500 | 57.10 | 57.67 | 57.10 | 200 | 0 | 0.0 | |
12/10/2016 |
57.10
|
200 | 57.10 | 57.10 | 57.10 | 0 | 0 | 0 | |
11/10/2016 |
57.10
|
200 | 62.81 | 62.81 | 57.10 | 0 | 0 | 0 | |
10/10/2016 |
62.81
|
20,000 | 57.10 | 62.81 | 57.10 | 20,000 | 0 | 2.1 | |
07/10/2016 |
57.10
|
0 | 57.10 | 57.10 | 57.10 | 30,000 | 0 | 3.5 | |
06/10/2016 |
57.10
|
1,310 | 57.10 | 57.10 | 57.05 | 0 | 0 | 0 | |
05/10/2016 |
57.10
|
5,000 | 57.67 | 57.67 | 57.10 | 0 | 0 | 0 | |
04/10/2016 |
57.67
|
10,000 | 57.10 | 57.67 | 57.10 | 0 | 100 | -0.0 | |
03/10/2016 |
57.10
|
20,000 | 57.10 | 57.10 | 57.10 | 20,000 | 0 | 2.3 | |
30/09/2016 |
57.10
|
10,000 | 58.64 | 58.64 | 57.10 | 0 | 0 | 0 | |
29/09/2016 |
58.64
|
200 | 58.82 | 58.82 | 55.10 | 100 | 0 | 0.0 | |
28/09/2016 |
58.82
|
4,600 | 58.82 | 58.82 | 54.82 | 200 | 0 | 0.0 | |
27/09/2016 |
58.82
|
12,700 | 56.02 | 58.87 | 54.25 | 0 | 0 | 0 | |
26/09/2016 |
56.02
|
4,100 | 58.87 | 58.87 | 56.02 | 0 | 0 | 0 | |
23/09/2016 |
58.87
|
18,000 | 59.10 | 59.10 | 58.82 | 0 | 0 | 0 | |
22/09/2016 |
59.10
|
2,810 | 58.87 | 59.10 | 58.82 | 300 | 0 | 0.0 | |
21/09/2016 |
58.87
|
2,500 | 58.82 | 59.96 | 58.82 | 0 | 0 | 0 | |
20/09/2016 |
58.82
|
9,500 | 58.82 | 58.87 | 58.82 | 500 | 0 | 0.1 | |
19/09/2016 |
58.82
|
1,000 | 58.87 | 58.87 | 58.82 | 0 | 0 | 0 | |
16/09/2016 |
58.87
|
3,200 | 58.82 | 59.39 | 58.82 | 0 | 0 | 0 | |
15/09/2016 |
58.82
|
6,300 | 59.56 | 59.56 | 58.24 | 0 | 0 | 0 | |
14/09/2016 |
59.56
|
4,200 | 58.82 | 59.56 | 58.82 | 1,200 | 0 | 0.1 | |
13/09/2016 |
58.82
|
2,200 | 58.24 | 58.82 | 57.16 | 400 | 0 | 0.0 |