Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.90 | 1.41% | 9,487,100 | 65,188 | 4.3 |
59
64.60
64.50
|
2 tháng
(2024-07-29) |
-2.80 | -4.15% | 24,476,600 | -151,130 | -10.6 |
59
67.40
64.50
|
3 tháng
(2024-07-01) |
-6.60 | -9.27% | 40,657,300 | -218,996 | -14.3 |
59
74.30
64.50
|
6 tháng
(2024-04-01) |
-7 | -9.78% | 126,887,900 | 2,233,154 | 161.3 |
59
76.50
64.50
|
12 tháng
(2023-10-03) |
18.50 | 40.13% | 346,311,100 | 1,653,151 | 128.5 |
46.10
77
64.50
|
24 tháng
(2022-10-10) |
29.57 | 84.44% | 502,016,600 | -2,109,141 | -126.8 |
18.90
77
64.50
|
36 tháng
(2021-10-13) |
12.10 | 23.05% | 684,028,600 | 1,553,459 | 82.1 |
18.90
85.20
64.50
|
60 tháng
(2019-10-24) |
5.37 | 9.07% | 975,992,700 | -1,627,591 | -107.9 |
18.90
85.20
64.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/12/2019 |
46.50
|
57,440 | 45.29 | 47.35 | 44.94 | 6,730 | 100 | 0.4 | |
05/12/2019 |
45.29
|
33,220 | 44.44 | 46.22 | 44.30 | 7,970 | 2,500 | 0.3 | |
04/12/2019 |
44.44
|
53,540 | 44.44 | 44.72 | 44.30 | 5,250 | 2,710 | 0.2 | |
03/12/2019 |
44.44
|
93,620 | 44.79 | 44.94 | 44.08 | 5,790 | 3,380 | 0.2 | |
02/12/2019 |
44.79
|
50,170 | 45.15 | 45.29 | 44.65 | 6,480 | 200 | 0.4 | |
29/11/2019 |
45.15
|
82,730 | 45.50 | 46.14 | 44.58 | 4,890 | 2,870 | 0.1 | |
28/11/2019 |
45.50
|
86,060 | 47.14 | 47.50 | 45.50 | 160 | 22,970 | -1.5 | |
27/11/2019 |
47.14
|
17,780 | 47.42 | 47.85 | 47.14 | 2,270 | 690 | 0.1 | |
26/11/2019 |
47.42
|
22,560 | 47.42 | 48.49 | 47.42 | 3,180 | 0 | 0.2 | |
25/11/2019 |
47.42
|
52,850 | 46.64 | 48.70 | 46.22 | 4,400 | 40 | 0.3 | |
22/11/2019 |
46.64
|
152,570 | 48.35 | 48.99 | 46.36 | 8,150 | 71,090 | -4.2 | |
21/11/2019 |
48.35
|
92,320 | 50.41 | 50.41 | 48.35 | 4,100 | 2,180 | 0.1 | |
20/11/2019 |
50.41
|
28,290 | 50.48 | 51.05 | 49.98 | 1,430 | 2,460 | -0.1 | |
19/11/2019 |
50.48
|
89,730 | 50.27 | 51.48 | 50.27 | 3,760 | 39,640 | -2.5 | |
18/11/2019 |
50.27
|
115,510 | 48.99 | 51.55 | 48.49 | 5,790 | 54,600 | -3.5 | |
15/11/2019 |
48.99
|
65,480 | 49.06 | 49.06 | 48.42 | 3,530 | 4,000 | -0.0 | |
14/11/2019 |
49.06
|
118,100 | 49.91 | 49.91 | 48.35 | 2,730 | 24,100 | -1.5 | |
13/11/2019 |
49.91
|
156,900 | 50.69 | 51.90 | 49.77 | 3,140 | 91,960 | -6.3 | |
12/11/2019 |
50.69
|
148,330 | 51.90 | 52.47 | 50.69 | 13,910 | 35,180 | -1.5 | |
11/11/2019 |
51.90
|
64,860 | 52.97 | 53.33 | 51.90 | 4,370 | 19,920 | -1.1 | |
08/11/2019 |
52.97
|
63,590 | 53.33 | 53.89 | 52.97 | 1,930 | 30,380 | -2.1 | |
07/11/2019 |
53.33
|
91,940 | 53.40 | 53.89 | 53.33 | 6,440 | 65,350 | -4.4 | |
06/11/2019 |
53.40
|
146,890 | 52.97 | 53.75 | 52.97 | 15,720 | 104,570 | -6.7 | |
05/11/2019 |
52.97
|
285,990 | 52.97 | 54.25 | 52.83 | 30,480 | 216,340 | -14.0 | |
04/11/2019 |
52.97
|
163,130 | 54.11 | 54.32 | 52.97 | 14,410 | 59,160 | -3.4 | |
01/11/2019 |
54.11
|
157,030 | 56.17 | 56.17 | 54.11 | 1,020 | 39,500 | -3.0 | |
31/10/2019 |
56.17
|
23,400 | 56.38 | 56.88 | 56.03 | 1,860 | 1,190 | 0.1 | |
30/10/2019 |
56.38
|
32,120 | 55.96 | 56.88 | 55.53 | 1,230 | 800 | 0.0 | |
29/10/2019 |
55.96
|
95,440 | 56.52 | 56.88 | 55.81 | 1,050 | 3,900 | -0.2 | |
28/10/2019 |
56.52
|
70,950 | 58.30 | 58.52 | 56.52 | 40 | 2,310 | -0.2 | |
25/10/2019 |
58.30
|
54,570 | 59.23 | 59.23 | 58.16 | 1,210 | 8,490 | -0.6 | |
24/10/2019 |
59.23
|
33,160 | 59.01 | 59.44 | 58.87 | 2,560 | 10,020 | -0.6 | |
23/10/2019 |
59.01
|
19,560 | 58.87 | 59.72 | 58.87 | 1,830 | 740 | 0.1 | |
22/10/2019 |
58.87
|
110,200 | 60.93 | 60.93 | 58.30 | 7,130 | 10,760 | -0.3 | |
21/10/2019 |
60.93
|
59,120 | 62.07 | 62.28 | 60.93 | 1,220 | 230 | 0.1 | |
18/10/2019 |
62.07
|
30,990 | 62.57 | 62.92 | 61.86 | 1,000 | 4,070 | -0.3 | |
17/10/2019 |
62.57
|
41,340 | 63.28 | 63.35 | 62.57 | 30 | 2,510 | -0.2 | |
16/10/2019 |
63.28
|
51,230 | 63.85 | 64.35 | 63.28 | 1,050 | 22,520 | -1.9 | |
15/10/2019 |
63.85
|
37,640 | 63.85 | 63.99 | 63.14 | 1,480 | 5,520 | -0.4 | |
14/10/2019 |
63.85
|
50,540 | 63.99 | 64.42 | 63.85 | 1,010 | 26,160 | -2.3 | |
11/10/2019 |
63.99
|
58,730 | 63.85 | 65.41 | 63.85 | 3,100 | 31,860 | -2.6 | |
10/10/2019 |
63.85
|
34,060 | 63.99 | 64.27 | 63.85 | 3,170 | 2,160 | 0.1 | |
09/10/2019 |
63.99
|
50,550 | 64.42 | 64.70 | 63.99 | 2,900 | 10,270 | -0.7 | |
08/10/2019 |
64.42
|
28,080 | 64.84 | 65.70 | 64.42 | 2,070 | 6,100 | -0.4 | |
07/10/2019 |
64.84
|
25,110 | 64.84 | 66.98 | 64.84 | 1,650 | 11,620 | -0.9 | |
04/10/2019 |
64.84
|
40,930 | 65.84 | 66.98 | 64.84 | 100 | 19,200 | -1.8 | |
03/10/2019 |
65.84
|
34,830 | 66.12 | 66.12 | 65.41 | 100 | 300 | -0.0 | |
02/10/2019 |
66.12
|
27,640 | 66.83 | 66.83 | 66.12 | 110 | 0 | 0.0 | |
01/10/2019 |
66.83
|
48,600 | 67.55 | 67.55 | 65.77 | 330 | 0 | 0.0 | |
30/09/2019 |
67.55
|
30,400 | 67.83 | 68.26 | 65.84 | 220 | 7,100 | -0.7 | |
27/09/2019 |
67.83
|
40,730 | 68.47 | 69.25 | 64.70 | 110 | 0 | 0.0 | |
26/09/2019: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
26/09/2019 |
68.47
|
51,010 | 68.26 | 69.68 | 68.26 | 270 | 3,000 | -0.3 | |
25/09/2019 |
68.26
|
40,580 | 66.67 | 68.26 | 67.22 | 1,200 | 650 | 0.1 | |
24/09/2019 |
66.67
|
49,180 | 68.26 | 68.88 | 66.67 | 6,120 | 3,330 | 0.3 | |
23/09/2019 |
68.26
|
22,490 | 67.64 | 68.60 | 67.22 | 0 | 0 | 0 | |
20/09/2019 |
67.64
|
35,520 | 66.88 | 68.12 | 67.08 | 110 | 560 | -0.0 | |
19/09/2019 |
66.88
|
35,190 | 66.95 | 67.57 | 66.88 | 660 | 12,300 | -1.1 | |
18/09/2019 |
66.95
|
34,930 | 66.88 | 67.84 | 66.53 | 830 | 2,800 | -0.2 | |
17/09/2019 |
66.88
|
24,140 | 66.19 | 67.02 | 66.19 | 300 | 150 | 0.0 | |
16/09/2019 |
66.19
|
15,200 | 65.84 | 66.53 | 65.84 | 1,400 | 3,270 | -0.2 | |
13/09/2019 |
65.84
|
29,140 | 65.22 | 66.19 | 64.81 | 0 | 50 | -0.0 | |
12/09/2019 |
65.22
|
22,740 | 65.15 | 66.19 | 64.88 | 0 | 6,780 | -0.6 | |
11/09/2019 |
65.15
|
21,870 | 66.19 | 66.40 | 64.46 | 0 | 760 | -0.1 | |
10/09/2019 |
66.19
|
40,250 | 66.95 | 68.53 | 66.19 | 20 | 400 | -0.0 | |
09/09/2019 |
66.95
|
36,720 | 66.88 | 68.95 | 66.88 | 370 | 1,600 | -0.1 | |
06/09/2019 |
66.88
|
66,850 | 63.78 | 67.91 | 64.12 | 90 | 1,500 | -0.1 | |
05/09/2019 |
63.78
|
41,650 | 63.29 | 64.81 | 63.43 | 180 | 0 | 0.0 | |
04/09/2019 |
63.29
|
55,910 | 64.67 | 64.67 | 62.12 | 910 | 7,040 | -0.6 | |
03/09/2019 |
64.67
|
22,350 | 65.29 | 66.19 | 64.67 | 1,850 | 3,200 | -0.1 | |
30/08/2019 |
65.29
|
31,350 | 66.46 | 66.88 | 65.15 | 20 | 400 | -0.0 | |
29/08/2019 |
66.46
|
18,370 | 67.08 | 67.08 | 66.46 | 20 | 200 | -0.0 | |
28/08/2019 |
67.08
|
18,070 | 66.88 | 67.22 | 66.74 | 0 | 900 | -0.1 | |
27/08/2019 |
66.88
|
30,890 | 66.88 | 67.57 | 66.88 | 150 | 70 | 0.0 | |
26/08/2019 |
66.88
|
57,580 | 68.88 | 68.88 | 66.88 | 0 | 0 | 0 | |
23/08/2019 |
68.88
|
33,310 | 68.95 | 68.95 | 68.46 | 20 | 2,600 | -0.3 | |
22/08/2019 |
68.95
|
41,480 | 70.26 | 70.26 | 68.95 | 510 | 13,770 | -1.3 | |
21/08/2019 |
70.26
|
32,950 | 70.12 | 70.95 | 69.64 | 80 | 4,230 | -0.4 | |
20/08/2019 |
70.12
|
48,640 | 71.01 | 71.01 | 70.12 | 20 | 1,000 | -0.1 | |
19/08/2019 |
71.01
|
27,580 | 70.32 | 71.01 | 70.12 | 0 | 490 | -0.0 | |
16/08/2019 |
70.32
|
33,120 | 70.26 | 70.95 | 69.22 | 20 | 0 | 0.0 | |
15/08/2019 |
70.26
|
33,300 | 70.32 | 70.32 | 68.95 | 20 | 920 | -0.1 | |
14/08/2019 |
70.32
|
40,500 | 68.39 | 70.67 | 68.26 | 200 | 310 | -0.0 | |
13/08/2019 |
68.39
|
59,290 | 70.32 | 70.32 | 67.64 | 190 | 0 | 0.0 | |
12/08/2019 |
70.32
|
45,220 | 72.60 | 73.77 | 70.32 | 820 | 6,080 | -0.5 | |
09/08/2019 |
72.60
|
40,710 | 73.77 | 74.46 | 72.53 | 240 | 10,530 | -1.1 | |
08/08/2019 |
73.77
|
35,170 | 75.91 | 77.22 | 72.39 | 0 | 230 | -0.0 | |
07/08/2019 |
75.91
|
33,180 | 77.91 | 77.91 | 75.91 | 1,160 | 12,420 | -1.3 | |
06/08/2019 |
77.91
|
135,420 | 79.29 | 79.29 | 76.53 | 7,841,500 | 7,807,740 | 3.8 | |
05/08/2019 |
79.29
|
254,120 | 77.91 | 79.29 | 77.22 | 305,000 | 55,710 | 28.6 | |
02/08/2019 |
77.91
|
133,760 | 77.22 | 77.91 | 76.12 | 110,010 | 100 | 12.4 | |
01/08/2019 |
77.22
|
69,550 | 77.91 | 77.91 | 76.53 | 105,460 | 99,430 | 0.7 | |
31/07/2019 |
77.91
|
68,120 | 78.60 | 78.60 | 76.94 | 180 | 276,500 | -33.7 | |
30/07/2019 |
78.60
|
130,000 | 79.29 | 79.29 | 76.87 | 102,040 | 130,030 | -4.4 | |
29/07/2019 |
79.29
|
239,330 | 77.70 | 79.29 | 75.98 | 213,860 | 6,520 | 23.7 | |
26/07/2019 |
77.70
|
128,980 | 77.91 | 77.91 | 76.53 | 77,450 | 180 | 8.7 | |
25/07/2019 |
77.91
|
249,630 | 77.56 | 77.91 | 76.32 | 216,760 | 80,520 | 15.4 | |
24/07/2019 |
77.56
|
136,650 | 77.36 | 77.56 | 75.84 | 91,170 | 200 | 10.2 | |
23/07/2019 |
77.36
|
160,780 | 77.22 | 77.36 | 75.84 | 218,810 | 80,500 | 15.5 | |
22/07/2019 |
77.22
|
102,610 | 76.60 | 77.22 | 74.32 | 97,920 | 51,720 | 5.2 | |
19/07/2019 |
76.60
|
227,760 | 76.53 | 77.50 | 76.32 | 246,830 | 1,330 | 27.3 |