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) |
|
22/11/2016 |
57.01
|
6,690 | 57.55 | 57.55 | 56.46 | 0 | 0 | 0 | |
21/11/2016 |
57.55
|
10,600 | 57.55 | 57.55 | 56.90 | 0 | 0 | 0 | |
18/11/2016 |
57.55
|
17,300 | 58.58 | 58.58 | 56.63 | 0 | 0 | 0 | |
17/11/2016 |
58.58
|
13,320 | 58.91 | 59.29 | 57.06 | 0 | 0 | 0 | |
16/11/2016 |
58.91
|
6,510 | 58.91 | 59.72 | 58.91 | 20 | 0 | 0.0 | |
15/11/2016 |
58.91
|
17,030 | 58.91 | 59.67 | 58.69 | 0 | 0 | 0 | |
14/11/2016 |
58.91
|
35,530 | 60.70 | 60.70 | 58.63 | 10 | 0 | 0.0 | |
11/11/2016 |
60.70
|
26,130 | 61.40 | 61.40 | 59.72 | 0 | 0 | 0 | |
10/11/2016 |
61.40
|
10,860 | 61.62 | 62.44 | 61.35 | 0 | 0 | 0 | |
09/11/2016 |
61.62
|
48,450 | 61.89 | 61.89 | 58.63 | 0 | 0 | 0 | |
08/11/2016 |
61.89
|
37,140 | 59.99 | 62.22 | 59.99 | 0 | 0 | 0 | |
07/11/2016 |
59.99
|
7,600 | 59.72 | 60.70 | 59.56 | 0 | 0 | 0 | |
04/11/2016 |
59.72
|
6,440 | 60.26 | 60.81 | 59.72 | 0 | 0 | 0 | |
03/11/2016 |
60.26
|
38,750 | 60.81 | 60.81 | 56.57 | 0 | 0 | 0 | |
02/11/2016 |
60.81
|
23,070 | 62.27 | 62.27 | 60.75 | 0 | 0 | 0 | |
01/11/2016 |
62.27
|
33,770 | 62.22 | 63.20 | 61.62 | 0 | 0 | 0 | |
31/10/2016 |
62.22
|
30,830 | 61.24 | 63.25 | 60.81 | 0 | 0 | 0 | |
28/10/2016 |
61.24
|
109,740 | 57.28 | 61.24 | 57.28 | 0 | 0 | 0 | |
27/10/2016 |
57.28
|
12,770 | 56.35 | 57.28 | 56.46 | 0 | 0 | 0 | |
26/10/2016 |
56.35
|
17,800 | 56.84 | 56.84 | 55.65 | 0 | 0 | 0 | |
25/10/2016 |
56.84
|
42,410 | 56.14 | 57.01 | 55.38 | 0 | 0 | 0 | |
24/10/2016 |
56.14
|
22,030 | 58.63 | 58.63 | 56.14 | 10 | 0 | 0.0 | |
21/10/2016 |
58.63
|
29,700 | 58.85 | 59.61 | 58.36 | 0 | 0 | 0 | |
20/10/2016 |
58.85
|
31,710 | 57.77 | 59.18 | 58.04 | 0 | 0 | 0 | |
19/10/2016 |
57.77
|
10,590 | 57.55 | 58.09 | 57.28 | 1,000 | 0 | 0.1 | |
18/10/2016 |
57.55
|
20,720 | 57.28 | 57.82 | 57.01 | 0 | 0 | 0 | |
17/10/2016 |
57.28
|
6,990 | 57.77 | 57.93 | 56.90 | 0 | 0 | 0 | |
14/10/2016 |
57.77
|
14,840 | 57.77 | 57.82 | 57.11 | 0 | 0 | 0 | |
13/10/2016 |
57.77
|
11,710 | 55.92 | 57.77 | 55.70 | 0 | 0 | 0 | |
12/10/2016 |
55.92
|
10,460 | 56.41 | 56.84 | 55.54 | 0 | 0 | 0 | |
11/10/2016 |
56.41
|
29,410 | 57.22 | 57.49 | 55.49 | 0 | 0 | 0 | |
10/10/2016 |
57.22
|
10,220 | 57.55 | 58.09 | 57.17 | 0 | 0 | 0 | |
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 |