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) |
1 | 0.94% | 399,700 | -22,860 | -2.4 |
106.30
108.60
107.60
|
2 tháng
(2024-07-22) |
-0.09 | -0.09% | 1,048,300 | -74,683 | -8.0 |
105.50
110.21
107.60
|
3 tháng
(2024-06-21) |
-4.26 | -3.81% | 1,922,600 | -168,415 | -18.6 |
105.50
116.70
107.60
|
6 tháng
(2024-03-25) |
-1.37 | -1.26% | 3,304,100 | -192,734 | -21.4 |
102.13
116.70
107.60
|
12 tháng
(2023-09-25) |
-1.09 | -1% | 5,920,900 | -351,568 | -37.9 |
92.67
116.70
107.60
|
24 tháng
(2022-09-30) |
29.95 | 38.57% | 13,161,500 | -566,302 | -61.8 |
72.56
130.80
107.60
|
36 tháng
(2021-10-05) |
19.64 | 22.33% | 19,945,900 | -863,070 | -96.5 |
72.56
130.80
107.60
|
60 tháng
(2019-10-16) |
33.07 | 44.37% | 29,781,770 | -740,540 | -86.7 |
61.17
130.80
107.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
85.23
|
9,410 | 85.06 | 85.87 | 85.06 | 10 | 100 | -0.0 | |
10/07/2019 |
85.06
|
3,320 | 85.23 | 85.87 | 85.06 | 0 | 680 | -0.1 | |
09/07/2019 |
85.23
|
24,010 | 84.82 | 85.71 | 84.25 | 12,180 | 5,910 | 0.7 | |
08/07/2019 |
84.82
|
39,370 | 85.47 | 86.60 | 84.66 | 18,480 | 21,960 | -0.4 | |
05/07/2019 |
85.47
|
14,180 | 87.09 | 87.09 | 85.06 | 4,860 | 0 | 0.5 | |
04/07/2019 |
87.09
|
11,180 | 85.15 | 87.09 | 84.34 | 1,010 | 20 | 0.1 | |
03/07/2019 |
85.15
|
6,450 | 85.96 | 87.49 | 84.74 | 30 | 500 | -0.0 | |
02/07/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
02/07/2019 |
85.96
|
18,350 | 84.82 | 88.39 | 85.87 | 10,290 | 240 | 1.1 | |
01/07/2019 |
84.82
|
17,220 | 87.88 | 88.05 | 84.82 | 610 | 9,140 | -0.9 | |
28/06/2019 |
87.88
|
17,610 | 87.08 | 88.13 | 81.03 | 260 | 290 | -0.0 | |
27/06/2019 |
87.08
|
16,050 | 85.63 | 87.88 | 85.63 | 1,190 | 1,000 | 0.0 | |
26/06/2019 |
85.63
|
7,050 | 84.66 | 85.87 | 84.66 | 100 | 410 | -0.0 | |
25/06/2019 |
84.66
|
17,640 | 84.26 | 84.98 | 83.21 | 0 | 50 | -0.0 | |
24/06/2019 |
84.26
|
16,300 | 83.45 | 84.26 | 83.05 | 260 | 530 | -0.0 | |
21/06/2019 |
83.45
|
9,010 | 81.84 | 83.45 | 82.97 | 6,830 | 50 | 0.7 | |
20/06/2019 |
81.84
|
18,450 | 81.84 | 83.77 | 80.63 | 2,890 | 5,250 | -0.2 | |
19/06/2019 |
81.84
|
12,850 | 81.84 | 85.63 | 81.43 | 5,090 | 90 | 0.5 | |
18/06/2019 |
81.84
|
35,200 | 84.10 | 84.10 | 80.14 | 20,170 | 3,660 | 1.7 | |
17/06/2019 |
84.10
|
17,860 | 85.95 | 87.08 | 83.69 | 3,420 | 170 | 0.3 | |
14/06/2019 |
85.95
|
11,740 | 88.05 | 88.05 | 85.30 | 3,050 | 480 | 0.3 | |
13/06/2019 |
88.05
|
20,210 | 90.30 | 91.11 | 88.05 | 1,520 | 15,950 | -1.6 | |
12/06/2019 |
90.30
|
20,490 | 91.84 | 91.84 | 90.14 | 1,130 | 15,360 | -1.6 | |
11/06/2019 |
91.84
|
10,050 | 91.75 | 92.08 | 91.75 | 1,000 | 7,500 | -0.7 | |
10/06/2019 |
91.75
|
26,390 | 92.64 | 92.72 | 90.38 | 2,060 | 16,710 | -1.7 | |
07/06/2019 |
92.64
|
9,590 | 92.64 | 93.37 | 91.11 | 0 | 6,160 | -0.7 | |
06/06/2019 |
92.64
|
9,850 | 92.32 | 93.05 | 90.71 | 700 | 1,600 | -0.1 | |
05/06/2019 |
92.32
|
2,540 | 91.35 | 92.72 | 90.14 | 0 | 180 | -0.0 | |
04/06/2019 |
91.35
|
14,710 | 91.27 | 91.92 | 90.71 | 6,710 | 4,510 | 0.3 | |
03/06/2019 |
91.27
|
11,140 | 93.13 | 93.45 | 91.11 | 7,640 | 1,300 | 0.7 | |
31/05/2019 |
93.13
|
8,510 | 93.13 | 93.61 | 91.92 | 960 | 1,290 | -0.0 | |
30/05/2019 |
93.13
|
5,520 | 92.32 | 93.53 | 91.92 | 420 | 0 | 0.0 | |
29/05/2019 |
92.32
|
6,530 | 93.45 | 93.93 | 91.51 | 2,680 | 0 | 0.3 | |
28/05/2019 |
93.45
|
4,060 | 93.61 | 93.61 | 91.75 | 0 | 530 | -0.1 | |
27/05/2019 |
93.61
|
1,050 | 93.61 | 94.34 | 93.61 | 50 | 90 | -0.0 | |
24/05/2019 |
93.61
|
12,440 | 91.92 | 93.77 | 91.11 | 60 | 0 | 0.0 | |
23/05/2019 |
91.92
|
27,880 | 93.45 | 94.34 | 91.11 | 2,390 | 12,290 | -1.1 | |
22/05/2019 |
93.45
|
6,030 | 93.29 | 93.53 | 92.80 | 30 | 2,870 | -0.3 | |
21/05/2019 |
93.29
|
25,210 | 92.32 | 93.93 | 91.92 | 850 | 700 | 0.0 | |
20/05/2019 |
92.32
|
19,220 | 92.72 | 94.09 | 92.32 | 50 | 20 | 0.0 | |
17/05/2019 |
92.72
|
6,800 | 93.61 | 94.25 | 92.56 | 29,050 | 2,250 | 3.2 | |
16/05/2019 |
93.61
|
12,330 | 93.61 | 95.14 | 91.11 | 410 | 5,620 | -0.6 | |
15/05/2019 |
93.61
|
13,650 | 94.74 | 94.74 | 93.53 | 271,080 | 0 | 32.5 | |
14/05/2019 |
94.74
|
10,180 | 94.50 | 95.14 | 93.53 | 0 | 500 | -0.1 | |
13/05/2019 |
94.50
|
11,490 | 95.14 | 95.54 | 94.34 | 0 | 2,580 | -0.3 | |
10/05/2019 |
95.14
|
34,750 | 94.34 | 95.38 | 93.53 | 230 | 600 | -0.0 | |
09/05/2019 |
94.34
|
32,320 | 92.48 | 95.14 | 91.19 | 0 | 1,840 | -0.2 | |
08/05/2019 |
92.48
|
84,170 | 93.93 | 95.54 | 92.48 | 6,670 | 52,410 | -5.3 | |
07/05/2019 |
93.93
|
24,620 | 94.98 | 94.98 | 93.53 | 7,400 | 19,860 | -1.5 | |
06/05/2019 |
94.98
|
8,670 | 94.01 | 94.98 | 94.01 | 1,020 | 50 | 0.1 | |
03/05/2019 |
94.01
|
8,630 | 95.54 | 95.54 | 93.61 | 1,440 | 3,930 | -0.3 | |
02/05/2019 |
95.54
|
30,700 | 93.45 | 95.54 | 91.11 | 12,250 | 2,280 | 1.2 | |
26/04/2019 |
93.45
|
12,730 | 91.11 | 93.53 | 90.30 | 0 | 5,150 | -0.6 | |
25/04/2019 |
91.11
|
55,380 | 90.87 | 92.32 | 89.09 | 2,160 | 45,060 | -4.8 | |
24/04/2019 |
90.87
|
16,990 | 91.92 | 92.32 | 90.38 | 1,340 | 2,610 | -0.1 | |
23/04/2019 |
91.92
|
104,300 | 90.71 | 92.64 | 88.29 | 5,900 | 6,640 | -0.1 | |
22/04/2019 |
90.71
|
17,420 | 90.30 | 95.63 | 88.69 | 500 | 2,120 | -0.2 | |
19/04/2019 |
90.30
|
69,490 | 89.90 | 90.30 | 87.88 | 30 | 50,510 | -5.6 | |
18/04/2019 |
89.90
|
14,830 | 91.84 | 92.24 | 89.90 | 500 | 3,050 | -0.3 | |
17/04/2019 |
91.84
|
4,030 | 91.84 | 91.92 | 90.30 | 40 | 1,530 | -0.2 | |
16/04/2019 |
91.84
|
21,670 | 93.53 | 93.53 | 89.50 | 1,310 | 10,230 | -1.0 | |
12/04/2019 |
93.53
|
4,770 | 93.93 | 93.93 | 92.64 | 50 | 2,610 | -0.3 | |
11/04/2019 |
93.93
|
56,880 | 94.74 | 95.54 | 90.71 | 310 | 42,560 | -4.9 | |
10/04/2019 |
94.74
|
20,270 | 94.74 | 95.54 | 94.50 | 180 | 520 | -0.0 | |
09/04/2019 |
94.74
|
32,910 | 95.46 | 95.46 | 94.74 | 300 | 360 | -0.0 | |
08/04/2019 |
95.46
|
12,500 | 95.95 | 95.95 | 94.42 | 270 | 100 | 0.0 | |
05/04/2019 |
95.95
|
23,470 | 96.75 | 96.75 | 95.14 | 3,030 | 12,720 | -1.2 | |
04/04/2019 |
96.75
|
191,570 | 95.38 | 97.56 | 95.14 | 1,890 | 73,520 | -8.5 | |
03/04/2019 |
95.38
|
33,170 | 95.38 | 95.54 | 94.74 | 1,280 | 1,110 | 0.0 | |
02/04/2019 |
95.38
|
35,570 | 95.14 | 95.38 | 94.74 | 620 | 12,640 | -1.4 | |
01/04/2019 |
95.14
|
37,430 | 95.38 | 95.38 | 94.74 | 1,950 | 9,550 | -0.9 | |
29/03/2019 |
95.38
|
34,530 | 95.30 | 95.54 | 94.98 | 500 | 1,440 | -0.1 | |
28/03/2019 |
95.30
|
24,680 | 95.14 | 95.54 | 94.90 | 1,820 | 2,440 | -0.1 | |
27/03/2019 |
95.14
|
87,730 | 95.14 | 95.38 | 94.82 | 10,630 | 48,130 | -4.4 | |
26/03/2019 |
95.14
|
21,020 | 95.79 | 95.79 | 94.58 | 20 | 12,820 | -1.5 | |
25/03/2019 |
95.79
|
67,520 | 95.87 | 95.95 | 94.50 | 340 | 30,270 | -3.5 | |
22/03/2019 |
95.87
|
62,100 | 95.38 | 95.95 | 93.53 | 0 | 2,580 | -0.3 | |
21/03/2019 |
95.38
|
45,590 | 94.50 | 95.95 | 94.66 | 1,100 | 10,330 | -1.1 | |
20/03/2019 |
94.50
|
232,530 | 94.34 | 94.74 | 94.25 | 160 | 186,860 | -21.9 | |
19/03/2019 |
94.34
|
259,680 | 94.42 | 94.42 | 94.25 | 100 | 190,350 | -22.3 | |
18/03/2019 |
94.42
|
246,440 | 94.01 | 94.58 | 94.01 | 13,580 | 174,100 | -18.8 | |
15/03/2019 |
94.01
|
298,800 | 94.09 | 94.58 | 93.85 | 1,180,256 | 1,300,226 | -14.0 | |
14/03/2019 |
94.09
|
412,000 | 94.34 | 94.34 | 93.53 | 30,530 | 374,860 | -40.1 | |
13/03/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
13/03/2019 |
94.34
|
75,180 | 93.93 | 94.74 | 94.25 | 520 | 7,480 | -0.8 | |
12/03/2019 |
93.93
|
276,840 | 94.41 | 94.57 | 92.98 | 149,900 | 175,620 | -3.0 | |
11/03/2019 |
94.41
|
454,340 | 94.33 | 94.57 | 94.25 | 430 | 199,100 | -23.7 | |
08/03/2019 |
94.33
|
208,810 | 94.33 | 94.65 | 94.33 | 6,370 | 173,960 | -20.0 | |
07/03/2019 |
94.33
|
405,240 | 94.33 | 94.80 | 94.33 | 1,670 | 289,060 | -34.2 | |
06/03/2019 |
94.33
|
278,020 | 94.01 | 94.80 | 93.93 | 500 | 96,230 | -11.4 | |
05/03/2019 |
94.01
|
245,400 | 94.33 | 94.57 | 93.61 | 22,640 | 47,300 | -2.9 | |
04/03/2019 |
94.33
|
295,810 | 94.33 | 94.57 | 93.54 | 41,170 | 42,490 | -0.2 | |
01/03/2019 |
94.33
|
503,080 | 93.93 | 94.33 | 91.95 | 70,600 | 127,240 | -6.7 | |
28/02/2019 |
93.93
|
1,169,730 | 91.95 | 94.09 | 90.44 | 13,310 | 110,030 | -11.2 | |
27/02/2019 |
91.95
|
849,530 | 88.70 | 92.03 | 88.78 | 3,480 | 300,610 | -34.1 | |
26/02/2019 |
88.70
|
596,640 | 86.48 | 90.76 | 86.56 | 8,650 | 219,340 | -23.6 | |
25/02/2019 |
86.48
|
1,430,570 | 80.85 | 86.48 | 81.09 | 5,440 | 265,270 | -28.3 | |
22/02/2019 |
80.85
|
601,580 | 77.29 | 80.85 | 76.18 | 0 | 224,460 | -22.3 | |
21/02/2019 |
77.29
|
557,900 | 76.26 | 77.29 | 74.51 | 520 | 393,510 | -38.0 | |
20/02/2019 |
76.26
|
341,930 | 77.68 | 77.68 | 75.15 | 929,750 | 163,130 | 81.8 | |
19/02/2019 |
77.68
|
883,330 | 76.89 | 77.68 | 74.51 | 2,130 | 223,740 | -21.3 | |
18/02/2019 |
76.89
|
982,670 | 73.72 | 76.89 | 71.97 | 9,840 | 343,460 | -30.7 |