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) |
|
26/09/2018 |
114.45
|
203,380 | 115.83 | 116.11 | 114.45 | 37,000 | 0 | 6.2 | |
25/09/2018 |
115.83
|
124,980 | 117.07 | 117.21 | 115.42 | 770 | 20 | 0.1 | |
24/09/2018 |
117.07
|
236,590 | 115.14 | 117.21 | 115.14 | 76,300 | 610 | 12.8 | |
21/09/2018 |
115.14
|
576,270 | 112.38 | 115.48 | 112.04 | 179,530 | 1,140 | 29.3 | |
20/09/2018 |
112.38
|
123,950 | 112.04 | 112.73 | 111.69 | 30,200 | 0 | 4.9 | |
19/09/2018 |
112.04
|
110,500 | 112.04 | 113.62 | 111.90 | 210 | 8,270 | -1.3 | |
18/09/2018 |
112.04
|
142,470 | 110.38 | 112.31 | 109.97 | 4,110 | 0 | 0.7 | |
17/09/2018 |
110.38
|
198,440 | 112.38 | 112.38 | 110.38 | 22,870 | 14,430 | 1.4 | |
14/09/2018 |
112.38
|
75,770 | 112.52 | 113.07 | 112.38 | 16,200 | 16,500 | -0.1 | |
13/09/2018 |
112.52
|
84,140 | 113.07 | 113.69 | 112.18 | 0 | 4,760 | -0.8 | |
12/09/2018 |
113.07
|
192,220 | 113.07 | 115.07 | 111.69 | 0 | 16,020 | -2.6 | |
11/09/2018 |
113.07
|
142,300 | 111.90 | 113.42 | 111.69 | 770,720 | 778,450 | -1.3 | |
10/09/2018 |
111.90
|
43,560 | 113.21 | 114.45 | 111.90 | 5,390 | 8,430 | -0.5 | |
07/09/2018 |
113.21
|
67,570 | 112.38 | 113.76 | 112.04 | 55,700 | 67,470 | -1.9 | |
06/09/2018 |
112.38
|
130,560 | 113.07 | 114.80 | 112.04 | 4,200 | 15,000 | -1.8 | |
05/09/2018 |
113.07
|
159,540 | 112.38 | 115.14 | 111.14 | 39,260 | 1,720 | 6.2 | |
04/09/2018 |
112.38
|
92,910 | 114.11 | 114.11 | 112.31 | 3,320 | 0 | 0.5 | |
31/08/2018 |
114.11
|
81,030 | 116.17 | 116.17 | 114.11 | 2,310 | 310 | 0.3 | |
30/08/2018 |
116.17
|
359,490 | 111.76 | 116.52 | 111.76 | 184,720 | 22,100 | 26.9 | |
29/08/2018 |
111.76
|
215,330 | 113.69 | 114.04 | 111.76 | 21,620 | 10,050 | 1.9 | |
28/08/2018 |
113.69
|
338,550 | 111.55 | 113.83 | 110.66 | 153,840 | 2,480 | 24.8 | |
27/08/2018 |
111.55
|
272,200 | 110.31 | 112.24 | 110.31 | 80,830 | 3,770 | 12.5 | |
24/08/2018 |
110.31
|
437,920 | 106.87 | 110.31 | 106.73 | 210,740 | 8,010 | 32.1 | |
23/08/2018 |
106.87
|
72,030 | 106.87 | 107.56 | 105.76 | 38,490 | 60 | 6.0 | |
22/08/2018 |
106.87
|
174,030 | 104.80 | 107.69 | 104.80 | 50,010 | 1,860 | 7.5 | |
21/08/2018 |
104.80
|
55,810 | 105.49 | 105.49 | 104.59 | 16,700 | 2,000 | 2.2 | |
20/08/2018 |
105.49
|
125,550 | 105.83 | 105.90 | 104.25 | 40,200 | 8,860 | 4.8 | |
17/08/2018 |
105.83
|
74,220 | 105.83 | 106.18 | 103.83 | 38,080 | 10,480 | 4.2 | |
16/08/2018 |
105.83
|
110,080 | 105.49 | 105.83 | 103.76 | 1,390 | 1,040 | 0.1 | |
15/08/2018 |
105.49
|
84,160 | 108.93 | 108.93 | 105.49 | 10,690 | 2,300 | 1.3 | |
14/08/2018 |
108.93
|
455,180 | 107.56 | 109.14 | 105.83 | 262,510 | 4,080 | 40.8 | |
13/08/2018: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
13/08/2018 |
107.56
|
250,660 | 104.80 | 108.18 | 103.76 | 214,590 | 121,950 | 14.4 | |
10/08/2018 |
104.80
|
108,380 | 104.80 | 105.87 | 104.73 | 101,900 | 85,870 | 2.5 | |
09/08/2018 |
104.80
|
245,170 | 102.93 | 105.80 | 101.46 | 181,980 | 162,530 | 3.1 | |
08/08/2018 |
102.93
|
171,460 | 103.33 | 104.00 | 102.80 | 58,410 | 46,200 | 1.9 | |
07/08/2018 |
103.33
|
236,830 | 104.46 | 104.53 | 103.20 | 104,730 | 122,500 | -2.7 | |
06/08/2018 |
104.46
|
228,320 | 107.47 | 108.07 | 104.46 | 53,070 | 55,130 | -0.3 | |
03/08/2018 |
107.47
|
397,020 | 106.13 | 108.80 | 106.13 | 148,320 | 243,140 | -15.3 | |
02/08/2018 |
106.13
|
332,630 | 103.80 | 106.13 | 103.80 | 181,150 | 81,890 | 15.7 | |
01/08/2018 |
103.80
|
232,940 | 101.39 | 104.46 | 102.60 | 84,230 | 53,150 | 4.8 | |
31/07/2018 |
101.39
|
151,230 | 99.86 | 101.66 | 100.13 | 60,680 | 147,720 | -13.2 | |
30/07/2018 |
99.86
|
65,000 | 98.12 | 100.06 | 98.79 | 15,480 | 18,180 | -0.4 | |
27/07/2018 |
98.12
|
126,630 | 96.85 | 99.12 | 97.12 | 72,500 | 38,000 | 5.1 | |
26/07/2018 |
96.85
|
63,310 | 98.46 | 98.92 | 96.79 | 140 | 14,100 | -2.0 | |
25/07/2018 |
98.46
|
70,380 | 96.79 | 100.13 | 97.79 | 14,760 | 14,500 | 0.0 | |
24/07/2018 |
96.79
|
105,250 | 98.19 | 98.19 | 95.45 | 26,060 | 0 | 3.8 | |
23/07/2018 |
98.19
|
73,850 | 100.79 | 100.79 | 98.12 | 10,550 | 0 | 1.6 | |
20/07/2018 |
100.79
|
169,510 | 101.13 | 101.73 | 99.46 | 25,900 | 5,100 | 3.1 | |
19/07/2018 |
101.13
|
176,010 | 99.79 | 101.53 | 99.46 | 86,820 | 11,100 | 11.4 | |
18/07/2018 |
99.79
|
190,730 | 97.46 | 100.13 | 97.46 | 118,390 | 11,000 | 16.0 | |
17/07/2018 |
97.46
|
76,110 | 97.12 | 97.66 | 94.79 | 46,950 | 14,900 | 4.7 | |
16/07/2018 |
97.12
|
126,580 | 94.79 | 98.12 | 94.79 | 79,080 | 12,000 | 9.7 | |
13/07/2018 |
94.79
|
153,220 | 93.12 | 94.99 | 92.85 | 125,350 | 15,640 | 15.5 | |
12/07/2018 |
93.12
|
44,830 | 92.52 | 95.12 | 90.85 | 16,130 | 10 | 2.3 | |
11/07/2018 |
92.52
|
120,460 | 94.79 | 94.79 | 92.45 | 30,350 | 1,250 | 4.0 | |
10/07/2018 |
94.79
|
102,680 | 94.12 | 95.45 | 93.52 | 120,910 | 50,000 | 10.1 | |
09/07/2018 |
94.12
|
106,880 | 92.72 | 95.45 | 92.32 | 50,970 | 0 | 7.2 | |
06/07/2018 |
92.72
|
259,720 | 89.78 | 94.12 | 87.64 | 1,830 | 210,680 | -27.6 | |
05/07/2018 |
89.78
|
312,840 | 92.45 | 94.65 | 88.18 | 340 | 240,430 | -32.4 | |
04/07/2018 |
92.45
|
202,620 | 94.79 | 95.45 | 92.45 | 112,710 | 161,700 | -6.8 | |
03/07/2018 |
94.79
|
97,400 | 98.79 | 100.13 | 94.79 | 9,410 | 260 | 1.3 | |
02/07/2018 |
98.79
|
107,300 | 101.73 | 101.73 | 97.52 | 20,650 | 0 | 3.1 | |
29/06/2018 |
101.73
|
171,280 | 100.79 | 103.13 | 99.06 | 138,240 | 74,090 | 9.8 | |
28/06/2018 |
100.79
|
151,410 | 104.13 | 104.13 | 100.79 | 14,870 | 13,660 | 0.2 | |
27/06/2018 |
104.13
|
170,850 | 103.66 | 105.67 | 103.80 | 111,510 | 2,000 | 17.3 | |
26/06/2018 |
103.66
|
42,010 | 105.47 | 105.47 | 103.46 | 3,820 | 2,430 | 0.2 | |
25/06/2018 |
105.47
|
105,740 | 103.46 | 106.47 | 104.13 | 55,800 | 0 | 8.8 | |
22/06/2018 |
103.46
|
44,170 | 103.53 | 104.46 | 101.53 | 21,780 | 3,380 | 2.9 | |
21/06/2018 |
103.53
|
136,280 | 104.80 | 104.86 | 102.93 | 93,020 | 70 | 14.5 | |
20/06/2018 |
104.80
|
118,310 | 100.13 | 104.80 | 98.12 | 58,830 | 5,520 | 8.2 | |
19/06/2018 |
100.13
|
284,060 | 100.93 | 100.93 | 96.79 | 30,750 | 7,250 | 3.4 | |
18/06/2018 |
100.93
|
365,890 | 107.60 | 107.80 | 100.79 | 52,710 | 121,500 | -10.6 | |
15/06/2018 |
107.60
|
121,400 | 106.80 | 109.07 | 106.80 | 50,710 | 0 | 8.2 | |
14/06/2018 |
106.80
|
196,890 | 107.47 | 108.74 | 106.27 | 62,230 | 110 | 10.0 | |
13/06/2018 |
107.47
|
348,310 | 104.60 | 107.47 | 104.86 | 143,420 | 120 | 22.9 | |
12/06/2018 |
104.60
|
182,770 | 106.87 | 106.87 | 103.66 | 11,000 | 9,500 | 0.2 | |
11/06/2018 |
106.87
|
260,070 | 105.13 | 110.14 | 103.33 | 103,960 | 17,730 | 14.0 | |
08/06/2018 |
105.13
|
390,020 | 106.60 | 106.60 | 102.53 | 83,060 | 11,160 | 11.3 | |
07/06/2018 |
106.60
|
293,970 | 109.47 | 111.47 | 106.60 | 131,730 | 26,990 | 17.1 | |
06/06/2018 |
109.47
|
470,370 | 104.13 | 109.87 | 104.13 | 155,580 | 50,310 | 17.0 | |
05/06/2018 |
104.13
|
615,670 | 98.12 | 104.40 | 97.79 | 199,010 | 63,040 | 20.3 | |
04/06/2018 |
98.12
|
571,650 | 95.19 | 100.06 | 97.12 | 303,520 | 221,690 | 12.0 | |
01/06/2018 |
95.19
|
499,260 | 94.79 | 95.79 | 92.45 | 121,180 | 14,870 | 15.1 | |
31/05/2018 |
94.79
|
317,800 | 92.12 | 95.79 | 89.45 | 73,280 | 16,970 | 8.0 | |
30/05/2018 |
92.12
|
296,420 | 88.51 | 92.45 | 88.78 | 56,920 | 50,000 | 1.0 | |
29/05/2018 |
88.51
|
431,190 | 82.77 | 88.51 | 83.44 | 102,710 | 110,290 | -1.1 | |
28/05/2018 |
82.77
|
394,480 | 81.44 | 85.37 | 80.37 | 20,070 | 159,600 | -17.2 | |
25/05/2018 |
81.44
|
583,280 | 86.44 | 86.44 | 81.30 | 68,430 | 321,890 | -31.9 | |
24/05/2018 |
86.44
|
459,340 | 92.12 | 92.12 | 86.44 | 66,060 | 213,860 | -19.3 | |
23/05/2018 |
92.12
|
526,190 | 96.52 | 96.52 | 90.71 | 163,040 | 68,500 | 13.1 | |
22/05/2018 |
96.52
|
126,560 | 96.52 | 98.06 | 94.79 | 26,950 | 2,020 | 3.6 | |
21/05/2018 |
96.52
|
121,660 | 96.12 | 99.12 | 95.59 | 8,090 | 19,610 | -1.7 | |
18/05/2018 |
96.12
|
106,010 | 96.12 | 97.32 | 94.12 | 7,000 | 15,340 | -1.2 | |
17/05/2018 |
96.12
|
102,830 | 97.19 | 97.39 | 95.45 | 590 | 20,610 | -2.9 | |
16/05/2018 |
97.19
|
149,630 | 100.06 | 100.46 | 96.19 | 640 | 48,030 | -6.9 | |
15/05/2018 |
100.06
|
202,100 | 98.79 | 101.13 | 98.46 | 840 | 25,250 | -3.7 | |
14/05/2018 |
98.79
|
308,340 | 96.59 | 100.13 | 96.92 | 36,720 | 75,660 | -5.8 | |
11/05/2018 |
96.59
|
294,920 | 94.85 | 96.99 | 93.45 | 630 | 143,430 | -20.5 | |
10/05/2018 |
94.85
|
519,070 | 94.79 | 96.92 | 93.18 | 0 | 276,640 | -39.2 | |
09/05/2018 |
94.79
|
334,010 | 90.58 | 96.12 | 89.45 | 1,130 | 155,140 | -21.2 |