Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-02) |
-3 | -2.27% | 222,000 | -12,100 | -1.6 |
129
136.20
129
|
2 tháng
(2024-09-04) |
-14.30 | -9.98% | 458,200 | -28,745 | -3.9 |
129
143.30
129
|
3 tháng
(2024-08-05) |
-14.25 | -9.95% | 781,300 | 34,155 | 5.3 |
129
146.80
129
|
6 tháng
(2024-05-06) |
-1.27 | -0.98% | 2,662,400 | 70,532 | 10.2 |
126.64
149.15
129
|
12 tháng
(2023-11-07) |
28.77 | 28.70% | 6,001,400 | 96,159 | 13.2 |
100.23
149.15
129
|
24 tháng
(2022-11-14) |
63.71 | 97.59% | 13,741,500 | -145,248 | -9.9 |
60.80
149.15
129
|
36 tháng
(2021-11-17) |
4.06 | 3.25% | 20,150,600 | -405,356 | -37.7 |
60.80
149.15
129
|
60 tháng
(2019-11-28) |
86.22 | 201.54% | 28,979,670 | -243,556 | -2.3 |
38.07
161.02
129
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/10/2016 |
57.55
|
22,250 | 57.82 | 57.82 | 57.06 | 0 | 0 | 0 | |
06/10/2016 |
57.82
|
18,520 | 57.01 | 57.82 | 57.01 | 0 | 0 | 0 | |
05/10/2016 |
57.01
|
63,810 | 57.66 | 58.63 | 57.01 | 0 | 31,060 | -3.3 | |
04/10/2016 |
57.66
|
50,050 | 59.18 | 60.15 | 57.66 | 0 | 0 | 0 | |
03/10/2016 |
59.18
|
66,960 | 57.98 | 60.26 | 57.98 | 0 | 17,460 | -1.9 | |
30/09/2016 |
57.98
|
37,760 | 56.68 | 59.18 | 56.73 | 0 | 0 | 0 | |
29/09/2016 |
56.68
|
14,070 | 57.44 | 57.55 | 56.46 | 0 | 0 | 0 | |
28/09/2016 |
57.44
|
14,400 | 57.55 | 58.09 | 56.57 | 0 | 500 | -0.1 | |
27/09/2016 |
57.55
|
58,640 | 54.89 | 58.09 | 54.89 | 0 | 0 | 0 | |
26/09/2016 |
54.89
|
20,700 | 55.65 | 55.65 | 54.78 | 1,500 | 0 | 0.2 | |
23/09/2016 |
55.65
|
10,550 | 56.19 | 56.19 | 54.83 | 0 | 0 | 0 | |
22/09/2016 |
56.19
|
50,160 | 55.38 | 56.35 | 55.38 | 0 | 0 | 0 | |
21/09/2016 |
55.38
|
50,140 | 53.21 | 55.38 | 53.21 | 1,380 | 0 | 0.1 | |
20/09/2016 |
53.21
|
12,990 | 52.66 | 53.21 | 51.58 | 100 | 0 | 0.0 | |
19/09/2016 |
52.66
|
4,510 | 52.93 | 53.21 | 52.12 | 0 | 0 | 0 | |
16/09/2016 |
52.93
|
2,310 | 53.21 | 53.21 | 52.12 | 0 | 0 | 0 | |
15/09/2016 |
53.21
|
5,620 | 53.21 | 53.21 | 52.12 | 0 | 0 | 0 | |
14/09/2016 |
53.21
|
1,970 | 53.15 | 53.21 | 52.66 | 0 | 0 | 0 | |
13/09/2016 |
53.15
|
6,570 | 52.93 | 53.21 | 52.93 | 0 | 0 | 0 | |
12/09/2016 |
52.93
|
20,740 | 52.66 | 52.93 | 52.12 | 0 | 0 | 0 | |
09/09/2016 |
52.66
|
6,760 | 52.66 | 52.93 | 52.12 | 600 | 0 | 0.1 | |
08/09/2016 |
52.66
|
26,870 | 54.02 | 54.29 | 52.66 | 11,160 | 0 | 1.1 | |
07/09/2016 |
54.02
|
5,880 | 54.29 | 54.83 | 53.21 | 0 | 0 | 0 | |
06/09/2016 |
54.29
|
20,010 | 54.29 | 55.38 | 53.75 | 0 | 0 | 0 | |
05/09/2016 |
54.29
|
12,290 | 52.66 | 54.29 | 52.12 | 0 | 0 | 0 | |
01/09/2016 |
52.66
|
9,000 | 51.58 | 52.66 | 51.03 | 0 | 0 | 0 | |
31/08/2016 |
51.58
|
18,180 | 51.58 | 52.12 | 51.31 | 0 | 0 | 0 | |
30/08/2016 |
51.58
|
27,370 | 51.58 | 51.58 | 50.49 | 0 | 0 | 0 | |
29/08/2016 |
51.58
|
29,400 | 54.02 | 54.02 | 51.03 | 0 | 0 | 0 | |
26/08/2016 |
54.02
|
6,260 | 54.83 | 55.38 | 53.48 | 0 | 0 | 0 | |
25/08/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
25/08/2016 |
54.83
|
12,990 | 54.29 | 54.83 | 53.75 | 0 | 0 | 0 | |
24/08/2016 |
54.29
|
22,650 | 53.76 | 55.36 | 52.96 | 0 | 0 | 0 | |
23/08/2016 |
53.76
|
20,810 | 53.23 | 53.76 | 52.43 | 0 | 0 | 0 | |
22/08/2016 |
53.23
|
22,890 | 54.29 | 54.29 | 52.16 | 0 | 0 | 0 | |
19/08/2016 |
54.29
|
32,480 | 55.89 | 56.42 | 53.76 | 3,000 | 0 | 0.3 | |
18/08/2016 |
55.89
|
34,230 | 57.49 | 57.49 | 54.82 | 0 | 500 | -0.1 | |
17/08/2016 |
57.49
|
24,020 | 56.42 | 57.49 | 54.82 | 10,180 | 0 | 1.1 | |
16/08/2016 |
56.42
|
22,030 | 55.89 | 56.95 | 55.36 | 0 | 0 | 0 | |
15/08/2016 |
55.89
|
52,680 | 53.23 | 56.95 | 53.23 | 500 | 0 | 0.1 | |
12/08/2016 |
53.23
|
22,170 | 53.23 | 54.29 | 53.23 | 11,000 | 0 | 1.1 | |
11/08/2016 |
53.23
|
19,270 | 54.29 | 54.29 | 52.96 | 1,960 | 0 | 0.2 | |
10/08/2016 |
54.29
|
23,770 | 54.29 | 54.29 | 53.23 | 1,500 | 100 | 0.1 | |
09/08/2016 |
54.29
|
59,840 | 51.63 | 54.29 | 51.63 | 14,970 | 0 | 1.5 | |
08/08/2016 |
51.63
|
9,610 | 50.57 | 52.16 | 49.77 | 0 | 0 | 0 | |
05/08/2016 |
50.57
|
4,110 | 50.30 | 50.57 | 48.97 | 0 | 0 | 0 | |
04/08/2016 |
50.30
|
26,060 | 50.30 | 51.90 | 49.50 | 0 | 0 | 0 | |
03/08/2016 |
50.30
|
11,650 | 50.57 | 50.57 | 50.03 | 0 | 0 | 0 | |
02/08/2016 |
50.57
|
21,870 | 51.63 | 51.63 | 48.44 | 0 | 2,000 | -0.2 | |
01/08/2016 |
51.63
|
19,430 | 53.23 | 53.23 | 51.63 | 0 | 1,000 | -0.1 | |
29/07/2016 |
53.23
|
21,740 | 51.63 | 53.23 | 51.36 | 0 | 0 | 0 | |
28/07/2016 |
51.63
|
44,840 | 50.83 | 53.76 | 51.63 | 0 | 0 | 0 | |
27/07/2016 |
50.83
|
72,260 | 47.64 | 50.83 | 47.37 | 3,000 | 3,060 | 0.0 | |
26/07/2016 |
47.64
|
21,430 | 47.11 | 47.64 | 46.31 | 0 | 5,000 | -0.4 | |
25/07/2016 |
47.11
|
38,490 | 46.31 | 47.64 | 46.84 | 0 | 6,370 | -0.6 | |
22/07/2016 |
46.31
|
83,690 | 44.71 | 46.84 | 44.71 | 0 | 2,000 | -0.2 | |
21/07/2016 |
44.71
|
2,810 | 44.18 | 44.71 | 43.65 | 0 | 0 | 0 | |
20/07/2016 |
44.18
|
6,920 | 44.18 | 44.71 | 43.65 | 0 | 0 | 0 | |
19/07/2016 |
44.18
|
36,890 | 43.65 | 45.24 | 42.58 | 13,470 | 0 | 1.1 | |
18/07/2016 |
43.65
|
8,160 | 43.11 | 43.65 | 42.85 | 0 | 0 | 0 | |
15/07/2016 |
43.11
|
3,950 | 43.11 | 43.65 | 42.58 | 0 | 0 | 0 | |
14/07/2016 |
43.11
|
16,070 | 44.98 | 44.98 | 43.11 | 2,000 | 0 | 0.2 | |
13/07/2016 |
44.98
|
20,710 | 44.18 | 46.31 | 44.44 | 0 | 0 | 0 | |
12/07/2016 |
44.18
|
34,210 | 43.65 | 44.18 | 43.11 | 4,170 | 0 | 0.3 | |
11/07/2016 |
43.65
|
40,130 | 46.04 | 46.31 | 43.11 | 4,000 | 200 | 0.3 | |
08/07/2016 |
46.04
|
46,880 | 47.90 | 47.90 | 45.78 | 0 | 0 | 0 | |
07/07/2016 |
47.90
|
37,510 | 48.17 | 48.17 | 47.37 | 4,000 | 0 | 0.4 | |
06/07/2016 |
48.17
|
34,490 | 46.57 | 48.70 | 46.04 | 3,200 | 0 | 0.3 | |
05/07/2016 |
46.57
|
30,200 | 48.70 | 48.70 | 46.57 | 1,810 | 1,700 | 0.0 | |
04/07/2016 |
48.70
|
42,470 | 47.37 | 49.50 | 47.11 | 4,690 | 1,560 | 0.3 | |
01/07/2016 |
47.37
|
10,750 | 46.04 | 47.64 | 45.51 | 0 | 290 | -0.0 | |
30/06/2016 |
46.04
|
37,600 | 45.24 | 47.37 | 45.24 | 0 | 1,670 | -0.1 | |
29/06/2016 |
45.24
|
113,790 | 42.32 | 45.24 | 42.32 | 1,000 | 0 | 0.1 | |
28/06/2016 |
42.32
|
5,210 | 42.32 | 42.32 | 41.78 | 0 | 0 | 0 | |
27/06/2016 |
42.32
|
25,670 | 42.58 | 42.58 | 40.45 | 3,380 | 0 | 0.3 | |
24/06/2016 |
42.58
|
36,120 | 42.85 | 43.11 | 39.92 | 4,260 | 1,000 | 0.2 | |
23/06/2016 |
42.85
|
60,980 | 42.32 | 44.18 | 42.32 | 2,000 | 100 | 0.2 | |
22/06/2016 |
42.32
|
37,560 | 42.05 | 42.32 | 41.25 | 100 | 1,000 | -0.1 | |
21/06/2016 |
42.05
|
23,900 | 41.78 | 42.58 | 41.52 | 3,000 | 0 | 0.2 | |
20/06/2016 |
41.78
|
10,670 | 41.78 | 42.32 | 41.25 | 0 | 0 | 0 | |
17/06/2016 |
41.78
|
34,010 | 39.65 | 41.78 | 39.92 | 1,000 | 0 | 0.1 | |
16/06/2016 |
39.65
|
36,090 | 38.86 | 39.92 | 38.59 | 7,620 | 0 | 0.6 | |
15/06/2016 |
38.86
|
13,840 | 38.86 | 39.12 | 38.59 | 50 | 0 | 0.0 | |
14/06/2016 |
38.86
|
5,320 | 39.39 | 39.39 | 38.32 | 0 | 0 | 0 | |
13/06/2016 |
39.39
|
8,500 | 38.86 | 39.39 | 38.06 | 1,000 | 1,050 | -0.0 | |
10/06/2016 |
38.86
|
7,840 | 39.39 | 39.39 | 38.86 | 0 | 3,910 | -0.3 | |
09/06/2016 |
39.39
|
28,470 | 39.65 | 39.65 | 38.59 | 9,730 | 23,000 | -1.0 | |
08/06/2016 |
39.65
|
36,890 | 39.39 | 39.65 | 39.39 | 1,000 | 26,460 | -1.9 | |
07/06/2016 |
39.39
|
53,340 | 37.79 | 39.92 | 37.79 | 1,000 | 12,870 | -0.9 | |
06/06/2016 |
37.79
|
2,770 | 37.79 | 38.06 | 36.73 | 0 | 0 | 0 | |
03/06/2016 |
37.79
|
5,770 | 38.59 | 38.86 | 37.79 | 1,600 | 0 | 0.1 | |
02/06/2016 |
38.59
|
13,510 | 37.52 | 38.59 | 37.52 | 0 | 0 | 0 | |
01/06/2016 |
37.52
|
950 | 37.52 | 37.52 | 37.26 | 0 | 0 | 0 | |
31/05/2016 |
37.52
|
18,580 | 37.52 | 37.52 | 36.46 | 3,500 | 0 | 0.2 | |
30/05/2016 |
37.52
|
2,790 | 37.79 | 37.79 | 37.26 | 0 | 0 | 0 | |
27/05/2016 |
37.79
|
420 | 37.26 | 37.79 | 37.26 | 0 | 0 | 0 | |
26/05/2016 |
37.26
|
3,810 | 37.52 | 37.52 | 37.26 | 580 | 0 | 0.0 | |
25/05/2016 |
37.52
|
16,490 | 37.79 | 37.79 | 36.19 | 0 | 0 | 0 | |
24/05/2016 |
37.79
|
12,380 | 37.79 | 37.79 | 37.52 | 11,320 | 0 | 0.8 | |
23/05/2016 |
37.79
|
960 | 37.79 | 37.79 | 37.52 | 0 | 0 | 0 | |
20/05/2016 |
37.79
|
23,880 | 36.73 | 37.79 | 36.73 | 0 | 0 | 0 |