Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-17) |
-2.20 | -3.43% | 38,379,300 | -3,668,223 | -226.4 |
61.30
64.50
61.90
|
2 tháng
(2024-11-18) |
-0.81 | -1.29% | 82,024,300 | -5,749,922 | -357.0 |
61.30
64.50
61.90
|
3 tháng
(2024-10-18) |
-4.98 | -7.44% | 132,862,700 | -6,880,029 | -425.2 |
61.30
67.87
61.90
|
6 tháng
(2024-07-22) |
-2.15 | -3.35% | 425,398,300 | 29,797,479 | 2,208.4 |
61.30
74.43
61.90
|
12 tháng
(2024-01-22) |
-4.13 | -6.26% | 893,720,400 | -46,176,012 | -2,956.4 |
61.30
74.43
61.90
|
24 tháng
(2023-01-27) |
-13.36 | -17.75% | 1,528,850,300 | -96,619,862 | -6,213.7 |
61.30
77.06
61.90
|
36 tháng
(2022-02-07) |
-13.69 | -18.11% | 2,064,398,600 | -66,436,038 | -3,631.5 |
58.39
78.56
61.90
|
60 tháng
(2020-02-12) |
-12.46 | -16.75% | 3,285,116,670 | -153,064,088 | -12,292.4 |
58.06
100.54
61.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/06/2019 |
83.21
|
1,039,070 | 83.68 | 83.68 | 83.21 | 998,020 | 760,960 | 29.3 | |
17/06/2019 |
83.68
|
632,730 | 83.68 | 83.75 | 83.07 | 1,032,070 | 799,600 | 28.7 | |
14/06/2019 |
83.68
|
665,880 | 83.34 | 84.02 | 83.14 | 1,114,660 | 1,362,770 | -30.6 | |
13/06/2019 |
83.34
|
1,125,310 | 84.70 | 84.70 | 83.07 | 995,180 | 1,225,020 | -28.4 | |
12/06/2019 |
84.70
|
699,880 | 84.90 | 85.10 | 84.63 | 889,340 | 1,051,880 | -20.4 | |
11/06/2019 |
84.90
|
565,400 | 85.85 | 85.91 | 84.83 | 377,070 | 702,500 | -41.0 | |
10/06/2019 |
85.85
|
561,260 | 85.64 | 86.45 | 85.17 | 231,960 | 531,560 | -38.0 | |
07/06/2019 |
85.64
|
362,030 | 85.58 | 86.18 | 85.44 | 214,210 | 451,540 | -30.1 | |
06/06/2019 |
85.58
|
548,650 | 86.25 | 86.45 | 85.17 | 2,417,950 | 2,702,010 | -35.9 | |
05/06/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
05/06/2019 |
86.25
|
358,780 | 85.98 | 87.40 | 85.91 | 182,410 | 244,010 | -7.9 | |
04/06/2019 |
85.98
|
472,650 | 85.58 | 86.25 | 85.58 | 254,580 | 306,270 | -6.6 | |
03/06/2019 |
85.58
|
717,990 | 86.58 | 86.98 | 84.98 | 285,200 | 423,190 | -17.8 | |
31/05/2019 |
86.58
|
711,390 | 87.92 | 88.12 | 86.58 | 186,080 | 554,130 | -48.0 | |
30/05/2019 |
87.92
|
542,710 | 88.86 | 88.92 | 87.92 | 209,440 | 425,940 | -28.7 | |
29/05/2019 |
88.86
|
271,730 | 88.25 | 89.39 | 88.12 | 126,340 | 14,070 | 14.9 | |
28/05/2019 |
88.25
|
608,790 | 89.59 | 89.93 | 88.05 | 320,690 | 540,160 | -29.0 | |
27/05/2019 |
89.59
|
320,060 | 87.25 | 89.59 | 86.85 | 180,410 | 23,850 | 20.8 | |
24/05/2019 |
87.25
|
765,150 | 88.32 | 89.26 | 87.18 | 48,990 | 587,450 | -70.6 | |
23/05/2019 |
88.32
|
429,290 | 88.32 | 88.92 | 87.72 | 186,270 | 363,280 | -23.4 | |
22/05/2019 |
88.32
|
619,370 | 89.26 | 90.26 | 88.19 | 104,560 | 352,160 | -32.9 | |
21/05/2019 |
89.26
|
762,310 | 91.93 | 91.93 | 89.26 | 86,820 | 660,830 | -77.6 | |
20/05/2019 |
91.93
|
450,900 | 90.66 | 92.00 | 90.06 | 168,910 | 113,280 | 7.7 | |
17/05/2019 |
90.66
|
435,380 | 91.20 | 91.26 | 90.59 | 282,340 | 231,650 | 6.9 | |
16/05/2019 |
91.20
|
702,130 | 90.66 | 91.20 | 90.26 | 411,090 | 384,220 | 3.7 | |
15/05/2019 |
90.66
|
355,850 | 90.59 | 91.20 | 89.86 | 411,830 | 392,830 | 2.6 | |
14/05/2019 |
90.59
|
1,097,910 | 89.52 | 91.20 | 88.39 | 1,186,180 | 996,770 | 25.6 | |
13/05/2019 |
89.52
|
974,030 | 86.98 | 89.52 | 86.78 | 899,330 | 701,230 | 26.3 | |
10/05/2019 |
86.98
|
366,690 | 85.71 | 86.98 | 85.91 | 194,960 | 138,160 | 7.3 | |
09/05/2019 |
85.71
|
287,680 | 85.58 | 86.32 | 85.58 | 131,080 | 140,630 | -1.2 | |
08/05/2019 |
85.58
|
628,830 | 86.58 | 86.58 | 85.58 | 341,730 | 398,110 | -7.3 | |
07/05/2019 |
86.58
|
723,470 | 86.32 | 86.92 | 86.38 | 613,910 | 524,870 | 11.5 | |
06/05/2019 |
86.32
|
368,910 | 87.59 | 87.59 | 85.58 | 171,910 | 99,870 | 9.3 | |
03/05/2019 |
87.59
|
486,390 | 86.92 | 87.59 | 86.85 | 151,920 | 178,690 | -3.5 | |
02/05/2019 |
86.92
|
736,990 | 86.78 | 87.65 | 86.72 | 341,790 | 456,330 | -15.0 | |
26/04/2019 |
86.78
|
565,240 | 86.58 | 87.12 | 86.45 | 516,140 | 500,040 | 2.1 | |
25/04/2019 |
86.58
|
414,330 | 86.58 | 86.72 | 85.78 | 336,900 | 284,080 | 6.8 | |
24/04/2019 |
86.58
|
482,490 | 84.91 | 86.58 | 85.18 | 335,390 | 357,700 | -2.9 | |
23/04/2019 |
84.91
|
974,950 | 86.65 | 86.65 | 84.71 | 3,461,490 | 3,802,910 | -43.7 | |
22/04/2019 |
86.65
|
1,417,290 | 88.92 | 88.92 | 86.38 | 1,086,030 | 1,091,460 | -0.7 | |
19/04/2019 |
88.92
|
599,290 | 90.39 | 90.66 | 88.59 | 103,740 | 139,820 | -4.8 | |
18/04/2019 |
90.39
|
601,240 | 90.26 | 90.59 | 90.19 | 432,640 | 216,020 | 29.3 | |
17/04/2019 |
90.26
|
864,260 | 90.93 | 91.53 | 90.19 | 514,610 | 499,220 | 2.1 | |
16/04/2019 |
90.93
|
514,140 | 90.73 | 91.20 | 90.26 | 287,920 | 201,840 | 11.7 | |
12/04/2019 |
90.73
|
684,520 | 90.66 | 91.00 | 90.19 | 410,940 | 228,230 | 24.7 | |
11/04/2019 |
90.66
|
383,850 | 90.46 | 91.06 | 90.46 | 404,570 | 321,030 | 11.3 | |
10/04/2019 |
90.46
|
873,110 | 90.53 | 91.26 | 90.26 | 493,080 | 45,900 | 60.5 | |
09/04/2019 |
90.53
|
1,148,040 | 91.73 | 92.20 | 90.26 | 275,700 | 557,570 | -38.3 | |
08/04/2019 |
91.73
|
546,190 | 91.13 | 92.07 | 91.26 | 467,360 | 326,420 | 19.3 | |
05/04/2019 |
91.13
|
1,017,700 | 92.27 | 92.27 | 91.13 | 195,960 | 788,510 | -80.9 | |
04/04/2019 |
92.27
|
469,730 | 92.60 | 93.47 | 92.27 | 69,400 | 116,080 | -6.4 | |
03/04/2019 |
92.60
|
683,970 | 92.93 | 92.93 | 92.00 | 158,440 | 265,750 | -14.8 | |
02/04/2019 |
92.93
|
1,233,340 | 92.67 | 93.54 | 91.80 | 1,197,990 | 946,650 | 35.0 | |
01/04/2019 |
92.67
|
796,720 | 90.13 | 92.67 | 90.26 | 458,570 | 274,720 | 25.2 | |
29/03/2019 |
90.13
|
1,357,400 | 90.39 | 91.26 | 90.13 | 510,810 | 883,890 | -50.4 | |
28/03/2019 |
90.39
|
816,770 | 91.26 | 91.26 | 90.39 | 388,200 | 721,490 | -45.2 | |
27/03/2019 |
91.26
|
682,000 | 91.26 | 91.73 | 91.13 | 280,830 | 499,240 | -29.9 | |
26/03/2019 |
91.26
|
684,470 | 91.26 | 91.86 | 90.93 | 238,600 | 320,590 | -11.2 | |
25/03/2019 |
91.26
|
582,580 | 91.26 | 91.26 | 89.99 | 303,710 | 25,420 | 37.6 | |
22/03/2019 |
91.26
|
526,570 | 90.93 | 91.60 | 90.59 | 226,510 | 241,670 | -2.1 | |
21/03/2019 |
90.93
|
885,480 | 92.60 | 93.54 | 90.93 | 204,610 | 262,350 | -7.8 | |
20/03/2019 |
92.60
|
1,269,860 | 91.53 | 92.60 | 90.39 | 689,040 | 821,210 | -18.0 | |
19/03/2019 |
91.53
|
936,230 | 92.27 | 92.27 | 91.33 | 737,970 | 1,044,608 | -42.1 | |
18/03/2019 |
92.27
|
910,690 | 91.60 | 92.67 | 91.93 | 203,820 | 679,620 | -65.8 | |
15/03/2019 |
91.60
|
1,254,050 | 91.73 | 92.27 | 91.26 | 354,970 | 1,100,130 | -102.2 | |
14/03/2019 |
91.73
|
920,860 | 92.47 | 92.93 | 91.40 | 941,740 | 1,467,450 | -72.2 | |
13/03/2019 |
92.47
|
616,010 | 92.93 | 93.67 | 92.40 | 74,050 | 348,140 | -38.1 | |
12/03/2019 |
92.93
|
560,360 | 92.00 | 93.27 | 92.27 | 438,790 | 800,960 | -50.3 | |
11/03/2019 |
92.00
|
423,100 | 91.60 | 92.87 | 91.26 | 523,960 | 720,770 | -27.1 | |
08/03/2019 |
91.60
|
980,860 | 93.40 | 93.40 | 90.66 | 403,010 | 853,640 | -61.8 | |
07/03/2019 |
93.40
|
708,000 | 94.27 | 94.94 | 93.27 | 753,910 | 827,880 | -10.4 | |
06/03/2019 |
94.27
|
711,250 | 94.94 | 95.47 | 92.60 | 462,930 | 500,610 | -5.2 | |
05/03/2019 |
94.94
|
532,510 | 95.54 | 95.54 | 94.67 | 1,040,410 | 1,011,970 | 4.0 | |
04/03/2019 |
95.54
|
876,760 | 94.54 | 96.21 | 94.61 | 301,890 | 761,630 | -65.5 | |
01/03/2019 |
94.54
|
868,720 | 94.34 | 96.21 | 94.54 | 560,320 | 1,031,438 | -66.8 | |
28/02/2019 |
94.34
|
976,450 | 98.75 | 99.29 | 94.34 | 1,066,760 | 1,399,810 | -46.9 | |
27/02/2019 |
98.75
|
484,610 | 97.68 | 100.29 | 97.82 | 377,240 | 370,180 | 1.0 | |
26/02/2019 |
97.68
|
806,810 | 101.36 | 101.63 | 96.95 | 1,396,000 | 1,413,220 | -2.4 | |
25/02/2019 |
101.36
|
1,211,040 | 99.55 | 102.03 | 99.42 | 963,530 | 756,590 | 31.3 | |
22/02/2019 |
99.55
|
814,320 | 99.29 | 99.95 | 99.15 | 671,140 | 281,990 | 58.0 | |
21/02/2019 |
99.29
|
1,859,260 | 95.61 | 99.69 | 95.61 | 1,478,350 | 1,179,210 | 43.2 | |
20/02/2019 |
95.61
|
983,460 | 95.34 | 95.94 | 95.47 | 1,675,420 | 1,438,630 | 33.9 | |
19/02/2019 |
95.34
|
1,974,200 | 94.94 | 95.81 | 95.21 | 2,049,160 | 1,858,310 | 27.3 | |
18/02/2019 |
94.94
|
1,082,650 | 93.74 | 95.27 | 93.80 | 935,070 | 811,860 | 17.3 | |
15/02/2019 |
93.74
|
910,160 | 93.20 | 93.80 | 93.27 | 576,610 | 422,260 | 21.6 | |
14/02/2019 |
93.20
|
1,341,090 | 92.47 | 93.80 | 92.27 | 1,322,290 | 963,450 | 50.0 | |
13/02/2019 |
92.47
|
764,480 | 92.27 | 92.53 | 91.06 | 541,090 | 541,180 | 0.0 | |
12/02/2019 |
92.27
|
957,440 | 91.60 | 92.40 | 91.60 | 2,033,370 | 1,782,860 | 34.5 | |
11/02/2019 |
91.60
|
1,357,210 | 90.26 | 92.20 | 90.19 | 1,192,210 | 1,239,840 | -6.5 | |
01/02/2019 |
90.26
|
731,430 | 90.26 | 90.79 | 88.92 | 614,490 | 164,530 | 60.5 | |
31/01/2019 |
90.26
|
812,290 | 90.59 | 91.26 | 89.26 | 980,250 | 972,090 | 1.2 | |
30/01/2019 |
90.59
|
279,280 | 91.26 | 91.33 | 90.59 | 310,970 | 214,220 | 13.2 | |
29/01/2019 |
91.26
|
371,010 | 91.26 | 91.60 | 90.59 | 293,420 | 56,770 | 32.2 | |
28/01/2019 |
91.26
|
487,650 | 90.86 | 91.33 | 90.86 | 470,370 | 277,310 | 26.3 | |
25/01/2019 |
90.86
|
813,810 | 90.59 | 91.13 | 90.66 | 744,990 | 646,670 | 13.4 | |
24/01/2019 |
90.59
|
1,077,600 | 89.93 | 90.59 | 89.79 | 2,147,940 | 1,957,800 | 25.7 | |
23/01/2019 |
89.93
|
1,028,650 | 89.59 | 90.26 | 89.46 | 1,548,630 | 1,387,560 | 21.6 | |
22/01/2019 |
89.59
|
399,040 | 89.46 | 90.26 | 88.92 | 255,300 | 244,280 | 1.5 | |
21/01/2019 |
89.46
|
279,380 | 89.59 | 89.66 | 88.45 | 588,060 | 610,340 | -2.9 | |
18/01/2019 |
89.59
|
545,600 | 88.39 | 90.19 | 88.92 | 302,610 | 202,870 | 13.4 | |
17/01/2019 |
88.39
|
514,870 | 88.92 | 89.19 | 87.99 | 724,870 | 502,890 | 29.4 |