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) |
-3.50 | -4.55% | 29,751,900 | -1,865,835 | -153.9 |
72.60
77.35
73.40
|
2 tháng
(2024-07-22) |
3.33 | 4.75% | 63,094,500 | 60,568 | 4.3 |
69.62
77.35
73.40
|
3 tháng
(2024-06-21) |
2.51 | 3.54% | 84,818,800 | -2,084,459 | -161.4 |
69.43
77.35
73.40
|
6 tháng
(2024-03-25) |
0.23 | 0.32% | 157,713,600 | -11,602,457 | -903.1 |
66.89
77.35
73.40
|
12 tháng
(2023-09-25) |
-8.05 | -9.88% | 260,318,500 | -23,263,702 | -1,799.3 |
66.89
83.27
73.40
|
24 tháng
(2022-09-30) |
-7.11 | -8.83% | 359,251,900 | -24,547,581 | -1,895.0 |
66.89
87.61
73.40
|
36 tháng
(2021-10-05) |
-4.26 | -5.49% | 613,921,700 | -15,087,785 | -711.0 |
65.55
95.47
73.40
|
60 tháng
(2019-10-16) |
6.77 | 10.16% | 1,009,205,910 | -35,627,195 | -2,220.1 |
35.49
95.47
73.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2015 |
40.30
|
268,680 | 40.30 | 40.56 | 39.79 | 101,400 | 56,650 | 3.5 | |
04/02/2015 |
40.30
|
479,230 | 39.28 | 40.56 | 39.79 | 213,370 | 262,520 | -3.9 | |
03/02/2015 |
39.28
|
335,140 | 39.28 | 40.56 | 39.28 | 52,600 | 204,730 | -11.8 | |
02/02/2015 |
39.28
|
82,200 | 39.53 | 40.05 | 39.28 | 18,790 | 26,860 | -0.6 | |
30/01/2015 |
39.53
|
268,300 | 39.79 | 40.30 | 39.53 | 91,140 | 48,900 | 3.3 | |
29/01/2015 |
39.79
|
111,790 | 40.30 | 40.30 | 39.79 | 11,030 | 24,050 | -1.0 | |
28/01/2015 |
40.30
|
253,270 | 40.82 | 41.07 | 40.05 | 64,680 | 21,460 | 3.4 | |
27/01/2015 |
40.82
|
313,480 | 41.07 | 41.07 | 40.30 | 156,890 | 41,980 | 9.1 | |
26/01/2015 |
41.07
|
327,410 | 41.59 | 42.10 | 41.07 | 175,450 | 104,180 | 5.8 | |
23/01/2015 |
41.59
|
641,740 | 40.30 | 41.59 | 40.30 | 329,910 | 231,600 | 7.9 | |
22/01/2015 |
40.30
|
269,320 | 39.79 | 40.30 | 39.79 | 249,610 | 175,450 | 5.8 | |
21/01/2015 |
39.79
|
271,070 | 39.79 | 40.05 | 39.53 | 188,170 | 127,490 | 4.7 | |
20/01/2015 |
39.79
|
456,860 | 39.28 | 40.05 | 39.28 | 95,230 | 83,760 | 0.9 | |
19/01/2015 |
39.28
|
258,660 | 39.79 | 40.30 | 39.02 | 53,960 | 61,500 | -0.6 | |
16/01/2015 |
39.79
|
334,230 | 40.30 | 40.56 | 39.53 | 59,240 | 135,350 | -5.9 | |
15/01/2015 |
40.30
|
403,100 | 39.79 | 40.56 | 39.53 | 10,510 | 205,240 | -15.2 | |
14/01/2015 |
39.79
|
705,280 | 41.33 | 41.33 | 39.28 | 40,260 | 116,150 | -5.9 | |
13/01/2015 |
41.33
|
1,270,070 | 40.56 | 42.10 | 40.05 | 693,640 | 261,270 | 34.7 | |
12/01/2015 |
40.56
|
671,210 | 37.99 | 40.56 | 40.56 | 40,250 | 5,800 | 2.7 | |
09/01/2015 |
37.99
|
859,620 | 35.68 | 37.99 | 35.94 | 2,900 | 66,160 | -4.6 | |
08/01/2015 |
35.68
|
290,220 | 35.43 | 36.20 | 35.68 | 74,720 | 0 | 5.2 | |
07/01/2015 |
35.43
|
509,250 | 34.91 | 35.68 | 34.40 | 15,780 | 149,230 | -9.2 | |
06/01/2015 |
34.91
|
345,050 | 35.43 | 35.43 | 34.40 | 63,590 | 76,100 | -0.8 | |
05/01/2015 |
35.43
|
319,840 | 36.20 | 36.20 | 35.17 | 95,630 | 2,000 | 6.5 | |
31/12/2014 |
36.20
|
216,920 | 35.94 | 36.45 | 35.68 | 0 | 0 | 0 | |
30/12/2014 |
35.94
|
235,540 | 35.94 | 35.94 | 34.66 | 12,340 | 3,900 | 0.6 | |
29/12/2014 |
35.94
|
138,310 | 36.20 | 36.71 | 35.17 | 8,370 | 400 | 0.6 | |
26/12/2014 |
36.20
|
511,400 | 34.91 | 36.97 | 34.91 | 102,140 | 3,770 | 6.7 | |
25/12/2014 |
34.91
|
298,940 | 36.45 | 36.45 | 34.91 | 93,930 | 2,000 | 6.3 | |
24/12/2014 |
36.45
|
201,710 | 35.94 | 36.71 | 35.94 | 32,950 | 10,000 | 1.6 | |
23/12/2014 |
35.94
|
534,700 | 36.97 | 36.97 | 35.43 | 197,540 | 0 | 14.0 | |
22/12/2014 |
36.97
|
861,030 | 34.91 | 37.22 | 35.17 | 312,320 | 20,550 | 20.6 | |
19/12/2014 |
34.91
|
886,770 | 33.89 | 35.43 | 33.63 | 436,410 | 15,000 | 28.2 | |
18/12/2014 |
33.89
|
569,060 | 31.83 | 33.89 | 32.60 | 79,950 | 38,900 | 2.6 | |
17/12/2014 |
31.83
|
944,140 | 33.12 | 33.63 | 30.81 | 213,130 | 20 | 13.2 | |
16/12/2014 |
33.12
|
1,355,250 | 35.43 | 35.43 | 33.12 | 71,300 | 340,350 | -17.4 | |
15/12/2014: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
15/12/2014 |
35.43
|
495,490 | 35.53 | 36.45 | 35.43 | 150,860 | 198,220 | -3.3 | |
12/12/2014 |
35.53
|
657,090 | 35.53 | 36.03 | 34.53 | 190,780 | 250,750 | -4.2 | |
11/12/2014 |
35.53
|
749,110 | 37.03 | 37.03 | 35.28 | 214,130 | 370,810 | -11.2 | |
10/12/2014 |
37.03
|
1,491,890 | 37.78 | 37.78 | 35.28 | 330,520 | 653,500 | -23.1 | |
09/12/2014 |
37.78
|
1,175,330 | 40.53 | 40.53 | 37.78 | 36,670 | 193,170 | -11.9 | |
08/12/2014 |
40.53
|
873,510 | 43.29 | 43.29 | 40.53 | 95,500 | 95,240 | -0.0 | |
05/12/2014 |
43.29
|
343,130 | 43.79 | 44.04 | 43.29 | 119,880 | 114,090 | 0.5 | |
04/12/2014 |
43.79
|
568,110 | 43.79 | 44.79 | 43.79 | 87,550 | 101,400 | -1.2 | |
03/12/2014 |
43.79
|
310,010 | 43.04 | 44.04 | 43.29 | 99,110 | 60,560 | 3.4 | |
02/12/2014 |
43.04
|
392,080 | 42.54 | 43.54 | 42.79 | 65,910 | 199,050 | -11.4 | |
01/12/2014 |
42.54
|
980,190 | 43.04 | 43.54 | 42.04 | 63,170 | 483,330 | -36.1 | |
28/11/2014 |
43.04
|
1,153,940 | 45.54 | 45.54 | 42.54 | 32,800 | 421,620 | -33.9 | |
27/11/2014 |
45.54
|
768,630 | 47.04 | 47.04 | 44.79 | 7,160 | 234,340 | -20.7 | |
26/11/2014 |
47.04
|
923,580 | 49.29 | 49.79 | 46.54 | 74,390 | 522,580 | -42.4 | |
25/11/2014 |
49.29
|
274,560 | 49.54 | 50.54 | 49.29 | 36,200 | 216,380 | -17.9 | |
24/11/2014 |
49.54
|
289,970 | 49.79 | 49.79 | 48.79 | 70,000 | 74,190 | -0.4 | |
21/11/2014 |
49.79
|
368,980 | 51.04 | 51.54 | 49.79 | 36,940 | 178,700 | -14.3 | |
20/11/2014 |
51.04
|
262,890 | 50.54 | 51.54 | 50.54 | 1,000 | 118,790 | -12.0 | |
19/11/2014 |
50.54
|
476,190 | 51.54 | 52.04 | 50.54 | 2,200 | 175,100 | -17.6 | |
18/11/2014 |
51.54
|
148,510 | 52.04 | 52.54 | 51.54 | 0 | 48,100 | -5.0 | |
17/11/2014 |
52.04
|
161,090 | 52.04 | 53.04 | 52.04 | 60,000 | 58,050 | 0.2 | |
14/11/2014 |
52.04
|
284,120 | 53.04 | 53.04 | 52.04 | 50,240 | 152,310 | -10.6 | |
13/11/2014 |
53.04
|
290,900 | 53.04 | 53.54 | 52.54 | 54,300 | 50,000 | 0.5 | |
12/11/2014 |
53.04
|
282,280 | 53.54 | 53.54 | 52.54 | 2,100 | 218,830 | -23.0 | |
11/11/2014 |
53.54
|
731,610 | 52.04 | 54.55 | 52.04 | 7,460 | 191,060 | -19.4 | |
10/11/2014 |
52.04
|
333,020 | 52.54 | 53.04 | 52.04 | 47,750 | 116,220 | -7.2 | |
07/11/2014 |
52.54
|
138,310 | 52.04 | 52.54 | 51.54 | 15,000 | 12,080 | 0.3 | |
06/11/2014 |
52.04
|
227,150 | 52.04 | 52.54 | 52.04 | 58,800 | 53,560 | 0.6 | |
05/11/2014 |
52.04
|
160,910 | 52.04 | 53.04 | 51.54 | 33,360 | 24,600 | 0.9 | |
04/11/2014 |
52.04
|
213,660 | 52.54 | 53.04 | 52.04 | 0 | 107,730 | -11.3 | |
03/11/2014 |
52.54
|
246,170 | 53.04 | 53.54 | 52.54 | 2,690 | 82,000 | -8.4 | |
31/10/2014 |
53.04
|
437,850 | 52.04 | 53.04 | 51.54 | 193,270 | 85,380 | 11.3 | |
30/10/2014 |
52.04
|
241,090 | 53.04 | 53.54 | 52.04 | 16,490 | 81,580 | -6.9 | |
29/10/2014 |
53.04
|
138,430 | 52.04 | 53.54 | 52.54 | 60,200 | 200 | 6.3 | |
28/10/2014 |
52.04
|
179,010 | 52.04 | 52.04 | 51.04 | 23,010 | 37,500 | -0.0 | |
27/10/2014 |
52.04
|
262,960 | 52.04 | 52.54 | 51.04 | 77,000 | 55,000 | 2.2 | |
24/10/2014 |
52.04
|
362,550 | 52.54 | 53.54 | 51.54 | 145,710 | 111,000 | 3.7 | |
23/10/2014 |
52.54
|
346,850 | 54.05 | 54.05 | 52.54 | 2,210,710 | 2,190,000 | 2.2 | |
22/10/2014 |
54.05
|
243,570 | 54.55 | 54.55 | 53.54 | 4,280 | 2,500 | 0.2 | |
21/10/2014 |
54.55
|
831,910 | 51.04 | 54.55 | 51.04 | 163,280 | 297,740 | -14.4 | |
20/10/2014 |
51.04
|
316,670 | 50.04 | 52.04 | 51.04 | 110,760 | 135,280 | -2.5 | |
17/10/2014 |
50.04
|
1,195,380 | 51.54 | 52.54 | 49.79 | 264,170 | 838,520 | -57.9 | |
16/10/2014 |
51.54
|
1,095,120 | 54.05 | 54.05 | 50.54 | 172,770 | 350,220 | -18.6 | |
15/10/2014 |
54.05
|
494,960 | 54.55 | 55.05 | 52.54 | 30,730 | 200,160 | -18.2 | |
14/10/2014 |
54.55
|
238,800 | 55.55 | 56.05 | 54.55 | 26,400 | 59,770 | -3.7 | |
13/10/2014 |
55.55
|
707,080 | 56.55 | 56.55 | 54.05 | 30,860 | 513,860 | -53.0 | |
10/10/2014 |
56.55
|
426,340 | 58.05 | 59.55 | 56.55 | 32,910 | 72,100 | -4.5 | |
09/10/2014 |
58.05
|
1,053,420 | 54.55 | 58.05 | 55.55 | 191,480 | 62,320 | 14.9 | |
08/10/2014 |
54.55
|
346,960 | 53.54 | 54.55 | 53.54 | 185,220 | 346,000 | -17.3 | |
07/10/2014 |
53.54
|
260,790 | 53.04 | 54.55 | 53.04 | 37,080 | 132,640 | -10.3 | |
06/10/2014 |
53.04
|
268,300 | 53.04 | 54.05 | 53.04 | 105,080 | 219,440 | -12.2 | |
03/10/2014 |
53.04
|
317,020 | 54.05 | 54.55 | 53.04 | 106,280 | 321,230 | -23.0 | |
02/10/2014 |
54.05
|
523,820 | 54.55 | 55.55 | 54.05 | 225,660 | 449,070 | -24.4 | |
01/10/2014 |
54.55
|
561,920 | 53.04 | 55.05 | 53.54 | 64,170 | 304,010 | -25.9 | |
30/09/2014 |
53.04
|
473,980 | 53.54 | 53.54 | 52.04 | 271,870 | 208,300 | 6.7 | |
29/09/2014 |
53.54
|
260,550 | 54.05 | 54.55 | 53.54 | 146,700 | 120,660 | 2.8 | |
26/09/2014 |
54.05
|
422,410 | 53.54 | 54.55 | 53.54 | 161,240 | 332,240 | -18.4 | |
25/09/2014 |
53.54
|
834,240 | 52.54 | 53.54 | 51.54 | 7,940 | 607,510 | -62.9 | |
24/09/2014 |
52.54
|
899,110 | 54.55 | 55.05 | 52.54 | 26,460 | 551,900 | -56.0 | |
23/09/2014 |
54.55
|
379,770 | 56.55 | 56.55 | 54.55 | 5,600 | 187,790 | -20.2 | |
22/09/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
22/09/2014 |
56.55
|
175,780 | 56.80 | 58.05 | 56.55 | 51,000 | 97,030 | -5.2 | |
19/09/2014 |
56.80
|
389,580 | 56.30 | 57.29 | 55.81 | 136,390 | 249,540 | -12.9 | |
18/09/2014 |
56.30
|
464,470 | 58.77 | 59.27 | 56.30 | 100,000 | 256,270 | -18.1 | |
17/09/2014 |
58.77
|
288,040 | 59.27 | 60.25 | 58.77 | 2,000 | 117,000 | -13.8 |