Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-9.60 | -8.86% | 28,595,400 | 4,393 | -14.1 |
98.80
109.30
98.80
|
2 tháng
(2024-07-22) |
4.60 | 4.88% | 56,196,800 | -559 | -17.4 |
93.80
109.30
98.80
|
3 tháng
(2024-06-24) |
1.50 | 1.54% | 79,006,600 | -7,307 | -18.0 |
93.80
109.30
98.80
|
6 tháng
(2024-03-25) |
2.80 | 2.92% | 166,669,200 | -178,341 | -132.8 |
91.50
109.30
98.80
|
12 tháng
(2023-09-26) |
21.59 | 27.96% | 287,775,400 | -262,256 | -139.7 |
71.57
109.30
98.80
|
24 tháng
(2022-10-03) |
26.98 | 37.58% | 417,869,200 | -1,348,889 | -170.8 |
68.38
109.30
98.80
|
36 tháng
(2021-10-06) |
29.26 | 42.09% | 617,921,700 | 1,793,055 | 223.5 |
64.64
109.30
98.80
|
60 tháng
(2019-10-17) |
42.41 | 75.22% | 954,710,310 | 1,576,132 | 208.7 |
31.98
109.30
98.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
48.84
|
280,730 | 49.10 | 49.15 | 48.84 | 0 | 0 | 0 | |
14/02/2019 |
49.10
|
398,610 | 49.30 | 49.70 | 49.05 | 0 | 0 | 0 | |
13/02/2019 |
49.30
|
379,710 | 48.90 | 49.75 | 48.54 | 0 | 190 | -0.0 | |
12/02/2019 |
48.90
|
306,350 | 49.25 | 49.25 | 48.49 | 0 | 0 | 0 | |
11/02/2019 |
49.25
|
344,550 | 47.78 | 49.25 | 48.29 | 0 | 0 | 0 | |
01/02/2019 |
47.78
|
223,210 | 47.99 | 48.24 | 47.48 | 0 | 0 | 0 | |
31/01/2019 |
47.99
|
326,950 | 47.38 | 48.24 | 47.48 | 0 | 0 | 0 | |
30/01/2019 |
47.38
|
133,150 | 47.48 | 47.58 | 47.28 | 0 | 0 | 0 | |
29/01/2019 |
47.48
|
92,370 | 47.58 | 47.78 | 47.23 | 0 | 0 | 0 | |
28/01/2019 |
47.58
|
337,020 | 46.47 | 47.68 | 46.72 | 0 | 0 | 0 | |
25/01/2019 |
46.47
|
205,020 | 45.81 | 46.67 | 45.81 | 0 | 0 | 0 | |
24/01/2019 |
45.81
|
70,270 | 45.71 | 46.07 | 45.71 | 0 | 0 | 0 | |
23/01/2019 |
45.71
|
76,830 | 45.76 | 45.97 | 45.61 | 0 | 0 | 0 | |
22/01/2019 |
45.76
|
160,140 | 46.32 | 46.37 | 45.76 | 0 | 0 | 0 | |
21/01/2019 |
46.32
|
162,760 | 45.06 | 46.42 | 45.16 | 0 | 0 | 0 | |
18/01/2019 |
45.06
|
126,480 | 45.46 | 45.71 | 45.06 | 0 | 0 | 0 | |
17/01/2019 |
45.46
|
278,850 | 46.32 | 46.32 | 45.46 | 0 | 0 | 0 | |
16/01/2019 |
46.32
|
92,390 | 46.42 | 46.67 | 46.17 | 0 | 0 | 0 | |
15/01/2019 |
46.42
|
94,060 | 46.42 | 46.47 | 46.02 | 0 | 0 | 0 | |
14/01/2019 |
46.42
|
151,770 | 46.72 | 46.72 | 46.22 | 0 | 0 | 0 | |
11/01/2019 |
46.72
|
237,830 | 46.62 | 46.77 | 46.42 | 0 | 0 | 0 | |
10/01/2019 |
46.62
|
153,450 | 46.22 | 46.82 | 46.02 | 0 | 0 | 0 | |
09/01/2019 |
46.22
|
166,090 | 45.97 | 46.32 | 45.71 | 2,050 | 0 | 0.2 | |
08/01/2019 |
45.97
|
132,390 | 46.17 | 46.17 | 45.46 | 0 | 0 | 0 | |
07/01/2019 |
46.17
|
214,970 | 45.46 | 46.47 | 45.76 | 0 | 0 | 0 | |
04/01/2019 |
45.46
|
242,880 | 44.96 | 45.46 | 43.64 | 0 | 2,050 | -0.2 | |
03/01/2019 |
44.96
|
398,110 | 46.47 | 46.82 | 44.85 | 0 | 0 | 0 | |
02/01/2019 |
46.47
|
142,060 | 47.08 | 47.38 | 46.47 | 0 | 0 | 0 | |
28/12/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
28/12/2018 |
47.08
|
206,530 | 47.48 | 47.83 | 47.08 | 0 | 0 | 0 | |
27/12/2018 |
47.48
|
146,070 | 46.83 | 47.83 | 47.33 | 0 | 0 | 0 | |
26/12/2018 |
46.83
|
173,060 | 46.93 | 47.33 | 46.78 | 0 | 0 | 0 | |
25/12/2018 |
46.93
|
307,360 | 47.68 | 47.68 | 46.58 | 0 | 0 | 0 | |
24/12/2018 |
47.68
|
114,300 | 47.58 | 48.13 | 47.58 | 0 | 0 | 0 | |
21/12/2018 |
47.58
|
219,630 | 47.13 | 47.68 | 46.83 | 0 | 0 | 0 | |
20/12/2018 |
47.13
|
244,990 | 47.18 | 47.83 | 47.03 | 0 | 0 | 0 | |
19/12/2018 |
47.18
|
216,260 | 47.98 | 47.98 | 47.18 | 0 | 0 | 0 | |
18/12/2018 |
47.98
|
562,170 | 49.83 | 49.83 | 47.33 | 2,473,200 | 90,000 | 253.5 | |
17/12/2018 |
49.83
|
426,310 | 49.13 | 49.83 | 48.28 | 0 | 0 | 0 | |
14/12/2018 |
49.13
|
316,090 | 49.53 | 49.99 | 49.03 | 0 | 0 | 0 | |
13/12/2018 |
49.53
|
305,910 | 49.08 | 49.83 | 49.28 | 0 | 0 | 0 | |
12/12/2018 |
49.08
|
216,070 | 48.58 | 49.13 | 48.53 | 0 | 0 | 0 | |
11/12/2018 |
48.58
|
211,990 | 48.48 | 48.73 | 48.33 | 0 | 0 | 0 | |
10/12/2018 |
48.48
|
206,070 | 49.08 | 49.08 | 48.48 | 0 | 0 | 0 | |
07/12/2018 |
49.08
|
533,170 | 48.08 | 49.33 | 47.83 | 0 | 0 | 0 | |
06/12/2018 |
48.08
|
256,150 | 47.78 | 48.23 | 47.33 | 0 | 0 | 0 | |
05/12/2018 |
47.78
|
287,080 | 47.58 | 47.93 | 46.93 | 0 | 0 | 0 | |
04/12/2018 |
47.58
|
276,230 | 47.53 | 47.73 | 47.33 | 0 | 0 | 0 | |
03/12/2018 |
47.53
|
230,370 | 46.13 | 47.58 | 46.88 | 0 | 0 | 0 | |
30/11/2018 |
46.13
|
279,650 | 45.73 | 46.73 | 45.73 | 0 | 0 | 0 | |
29/11/2018 |
45.73
|
645,610 | 47.83 | 47.98 | 45.58 | 0 | 0 | 0 | |
28/11/2018 |
47.83
|
243,550 | 47.33 | 47.83 | 47.08 | 0 | 0 | 0 | |
27/11/2018 |
47.33
|
400,960 | 48.08 | 48.68 | 47.23 | 0 | 0 | 0 | |
26/11/2018 |
48.08
|
161,780 | 47.63 | 48.08 | 47.38 | 0 | 0 | 0 | |
23/11/2018 |
47.63
|
186,930 | 48.28 | 48.43 | 47.63 | 0 | 0 | 0 | |
22/11/2018 |
48.28
|
316,850 | 47.83 | 48.43 | 47.93 | 0 | 0 | 0 | |
21/11/2018 |
47.83
|
360,260 | 47.88 | 48.03 | 47.13 | 0 | 0 | 0 | |
20/11/2018 |
47.88
|
296,690 | 47.53 | 48.18 | 47.28 | 326,370 | 326,370 | 0 | |
19/11/2018 |
47.53
|
298,320 | 46.58 | 47.53 | 46.83 | 0 | 0 | 0 | |
16/11/2018 |
46.58
|
215,030 | 46.08 | 47.18 | 46.28 | 0 | 0 | 0 | |
15/11/2018 |
46.08
|
210,550 | 46.83 | 47.08 | 46.03 | 0 | 0 | 0 | |
14/11/2018 |
46.83
|
216,870 | 46.83 | 47.13 | 46.18 | 300,010 | 300,000 | 0.0 | |
13/11/2018 |
46.83
|
218,020 | 47.58 | 47.58 | 46.63 | 0 | 0 | 0 | |
12/11/2018 |
47.58
|
151,340 | 47.08 | 47.58 | 46.48 | 0 | 0 | 0 | |
09/11/2018 |
47.08
|
388,720 | 48.43 | 48.43 | 47.08 | 0 | 10 | -0.0 | |
08/11/2018 |
48.43
|
174,860 | 48.18 | 49.08 | 48.33 | 0 | 0 | 0 | |
07/11/2018 |
48.18
|
306,160 | 48.58 | 48.83 | 47.83 | 0 | 0 | 0 | |
06/11/2018 |
48.58
|
249,410 | 49.33 | 49.99 | 48.48 | 0 | 0 | 0 | |
05/11/2018 |
49.33
|
279,570 | 49.33 | 49.33 | 48.13 | 0 | 0 | 0 | |
02/11/2018 |
49.33
|
490,040 | 47.58 | 49.48 | 47.83 | 0 | 0 | 0 | |
01/11/2018 |
47.58
|
405,070 | 48.58 | 48.88 | 47.58 | 0 | 0 | 0 | |
31/10/2018 |
48.58
|
395,130 | 45.88 | 48.58 | 46.83 | 0 | 0 | 0 | |
30/10/2018 |
45.88
|
465,990 | 45.13 | 46.33 | 45.13 | 0 | 0 | 0 | |
29/10/2018 |
45.13
|
347,860 | 46.38 | 46.48 | 45.13 | 0 | 0 | 0 | |
26/10/2018 |
46.38
|
483,170 | 47.53 | 48.53 | 46.38 | 0 | 0 | 0 | |
25/10/2018 |
47.53
|
732,890 | 48.08 | 48.08 | 45.33 | 4,680 | 0 | 0.4 | |
24/10/2018 |
48.08
|
495,030 | 49.58 | 50.34 | 48.08 | 0 | 0 | 0 | |
23/10/2018 |
49.58
|
720,520 | 50.84 | 50.84 | 48.98 | 0 | 0 | 0 | |
22/10/2018 |
50.84
|
468,070 | 52.19 | 52.89 | 50.84 | 0 | 4,680 | -0.5 | |
19/10/2018 |
52.19
|
490,740 | 52.09 | 52.34 | 50.84 | 0 | 0 | 0 | |
18/10/2018 |
52.09
|
284,180 | 52.09 | 52.74 | 51.59 | 0 | 0 | 0 | |
17/10/2018 |
52.09
|
406,450 | 51.89 | 52.99 | 52.09 | 0 | 0 | 0 | |
16/10/2018 |
51.89
|
397,230 | 51.34 | 52.04 | 51.14 | 10,090 | 0 | 1.0 | |
15/10/2018 |
51.34
|
729,640 | 52.99 | 52.99 | 51.09 | 0 | 0 | 0 | |
12/10/2018 |
52.99
|
877,550 | 51.19 | 52.99 | 49.94 | 0 | 0 | 0 | |
11/10/2018 |
51.19
|
1,921,600 | 54.94 | 54.94 | 51.19 | 600,685 | 612,685 | -1.3 | |
10/10/2018 |
54.94
|
468,510 | 54.39 | 54.94 | 54.44 | 0 | 0 | 0 | |
09/10/2018 |
54.39
|
529,550 | 53.44 | 54.84 | 53.59 | 200,000 | 200,000 | 0 | |
08/10/2018 |
53.44
|
356,800 | 53.44 | 53.99 | 52.89 | 100,000 | 100,000 | 0 | |
05/10/2018 |
53.44
|
560,060 | 54.09 | 54.59 | 53.34 | 530,000 | 530,000 | 0 | |
04/10/2018 |
54.09
|
554,870 | 53.99 | 54.94 | 54.04 | 400,003 | 400,003 | 0 | |
03/10/2018 |
53.99
|
837,480 | 52.39 | 54.04 | 52.44 | 0 | 0 | 0 | |
02/10/2018 |
52.39
|
477,400 | 52.64 | 53.14 | 52.39 | 0 | 0 | 0 | |
01/10/2018 |
52.64
|
603,020 | 52.84 | 53.84 | 52.09 | 0 | 0 | 0 | |
28/09/2018 |
52.84
|
1,264,710 | 51.49 | 53.19 | 51.49 | 0 | 0 | 0 | |
27/09/2018 |
51.49
|
277,900 | 51.34 | 51.74 | 51.04 | 0 | 0 | 0 | |
26/09/2018 |
51.34
|
400,590 | 51.84 | 52.04 | 51.34 | 0 | 0 | 0 | |
25/09/2018 |
51.84
|
663,540 | 51.29 | 52.19 | 50.64 | 0 | 0 | 0 | |
24/09/2018 |
51.29
|
448,020 | 50.89 | 51.74 | 51.09 | 0 | 0 | 0 | |
21/09/2018 |
50.89
|
684,370 | 49.78 | 50.89 | 49.78 | 0 | 0 | 0 | |
20/09/2018 |
49.78
|
411,870 | 49.78 | 50.19 | 49.48 | 0 | 0 | 0 |