Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-23) |
-1.10 | -2.71% | 76,951,000 | -1,127,074 | -43.2 |
39.50
40.65
39.50
|
2 tháng
(2024-11-25) |
-3.20 | -7.49% | 161,528,600 | -4,271,252 | -169.4 |
39.50
42.70
39.50
|
3 tháng
(2024-10-24) |
-4.35 | -9.92% | 617,647,700 | -79,464,999 | -3,279.7 |
39.50
43.85
39.50
|
6 tháng
(2024-07-26) |
1.75 | 4.64% | 1,348,163,000 | -100,230,376 | -3,922.1 |
34.50
48.25
39.50
|
12 tháng
(2024-01-29) |
-2.30 | -5.50% | 2,332,337,400 | -334,381,877 | -13,514.7 |
34.50
48.25
39.50
|
24 tháng
(2023-02-02) |
-8.40 | -17.54% | 3,388,608,300 | -409,803,429 | -16,341.7 |
34.50
63
39.50
|
36 tháng
(2022-02-07) |
-40.37 | -50.54% | 4,177,121,700 | -381,248,032 | -15,209.3 |
34.50
79.87
39.50
|
60 tháng
(2020-02-18) |
-23.88 | -37.67% | 6,163,140,960 | -90,511,734 | 7,818.8 |
34.50
88.43
39.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/01/2019 |
57.96
|
285,720 | 58.62 | 58.98 | 57.96 | 243,560 | 106,830 | 11.0 | |
21/01/2019 |
58.62
|
411,510 | 58.62 | 58.98 | 58.25 | 434,040 | 302,610 | 10.6 | |
18/01/2019 |
58.62
|
289,350 | 58.11 | 59.05 | 57.52 | 329,890 | 187,920 | 11.4 | |
17/01/2019 |
58.11
|
214,330 | 58.47 | 59.13 | 58.11 | 848,980 | 779,480 | 5.6 | |
16/01/2019 |
58.47
|
327,390 | 58.18 | 59.71 | 57.60 | 215,270 | 93,070 | 9.8 | |
15/01/2019 |
58.18
|
297,510 | 56.29 | 58.18 | 56.07 | 153,270 | 61,870 | 7.2 | |
14/01/2019 |
56.29
|
193,920 | 55.78 | 56.80 | 55.78 | 221,980 | 245,350 | -1.8 | |
11/01/2019 |
55.78
|
241,490 | 54.32 | 55.78 | 54.39 | 83,910 | 92,110 | -0.6 | |
10/01/2019 |
54.32
|
108,550 | 54.03 | 54.32 | 53.52 | 186,040 | 146,080 | 3.0 | |
09/01/2019 |
54.03
|
92,720 | 54.03 | 54.25 | 53.88 | 292,840 | 226,200 | 4.9 | |
08/01/2019 |
54.03
|
205,460 | 54.03 | 54.03 | 53.23 | 226,670 | 177,050 | 3.7 | |
07/01/2019 |
54.03
|
186,030 | 53.88 | 54.32 | 53.37 | 188,830 | 199,380 | -0.8 | |
04/01/2019 |
53.88
|
277,640 | 53.30 | 54.25 | 51.63 | 386,730 | 283,540 | 7.6 | |
03/01/2019 |
53.30
|
475,210 | 53.52 | 53.52 | 52.06 | 188,560 | 149,720 | 2.8 | |
02/01/2019 |
53.52
|
334,420 | 53.45 | 53.67 | 52.94 | 97,780 | 169,620 | -5.3 | |
28/12/2018 |
53.45
|
399,190 | 53.37 | 54.25 | 53.45 | 258,370 | 173,090 | 6.3 | |
27/12/2018 |
53.37
|
304,690 | 52.43 | 53.81 | 53.08 | 143,720 | 90,660 | 3.9 | |
26/12/2018 |
52.43
|
547,940 | 53.52 | 53.52 | 51.99 | 309,470 | 232,650 | 5.5 | |
25/12/2018 |
53.52
|
232,270 | 54.17 | 54.17 | 52.65 | 28,160 | 49,270 | -1.5 | |
24/12/2018 |
54.17
|
172,180 | 53.81 | 55.34 | 54.10 | 21,550 | 51,540 | -2.3 | |
21/12/2018 |
53.81
|
1,469,270 | 56.36 | 56.36 | 53.81 | 362,830 | 1,432,040 | -79.2 | |
20/12/2018 |
56.36
|
184,090 | 56.43 | 56.50 | 55.92 | 135,000 | 117,650 | 1.3 | |
19/12/2018 |
56.43
|
217,620 | 56.43 | 56.80 | 55.85 | 144,420 | 165,300 | -1.6 | |
18/12/2018 |
56.43
|
323,660 | 56.43 | 56.80 | 54.98 | 270,940 | 183,630 | 6.7 | |
17/12/2018 |
56.43
|
461,140 | 58.11 | 58.18 | 55.70 | 232,340 | 291,440 | -4.6 | |
14/12/2018 |
58.11
|
97,030 | 58.47 | 58.47 | 57.89 | 140,410 | 101,630 | 3.1 | |
13/12/2018 |
58.47
|
162,470 | 58.47 | 59.20 | 58.33 | 220,120 | 313,690 | -7.5 | |
12/12/2018 |
58.47
|
204,900 | 58.47 | 58.54 | 58.03 | 67,770 | 122,780 | -4.4 | |
11/12/2018 |
58.47
|
141,650 | 58.25 | 59.27 | 58.18 | 79,940 | 68,910 | 0.9 | |
10/12/2018 |
58.25
|
345,240 | 58.25 | 58.25 | 57.52 | 199,350 | 173,580 | 2.0 | |
07/12/2018 |
58.25
|
250,620 | 59.27 | 59.27 | 58.25 | 60,400 | 105,760 | -3.7 | |
06/12/2018 |
59.27
|
256,140 | 58.76 | 59.64 | 58.62 | 156,960 | 125,260 | 2.6 | |
05/12/2018 |
58.76
|
384,670 | 59.71 | 60.07 | 58.25 | 561,830 | 677,390 | -9.4 | |
04/12/2018 |
59.71
|
700,280 | 56.58 | 60.44 | 56.80 | 725,610 | 677,790 | 3.9 | |
03/12/2018 |
56.58
|
194,530 | 56.65 | 57.31 | 56.58 | 445,160 | 444,040 | 0.1 | |
30/11/2018 |
56.65
|
593,960 | 57.31 | 57.45 | 55.34 | 365,660 | 464,250 | -7.5 | |
29/11/2018 |
57.31
|
473,940 | 57.01 | 57.45 | 57.09 | 512,710 | 337,860 | 13.7 | |
28/11/2018 |
57.01
|
170,200 | 57.01 | 57.09 | 56.43 | 334,320 | 323,420 | 0.8 | |
27/11/2018 |
57.01
|
399,420 | 56.07 | 57.23 | 56.36 | 692,910 | 661,840 | 2.4 | |
26/11/2018 |
56.07
|
301,550 | 55.41 | 56.29 | 54.98 | 494,322 | 504,472 | -0.8 | |
23/11/2018 |
55.41
|
89,640 | 56.07 | 56.65 | 55.41 | 19,560 | 41,410 | -1.7 | |
22/11/2018 |
56.07
|
504,210 | 55.19 | 56.80 | 54.61 | 287,450 | 360,530 | -5.6 | |
21/11/2018 |
55.19
|
451,550 | 54.61 | 55.19 | 53.30 | 327,210 | 300,270 | 2.0 | |
20/11/2018 |
54.61
|
500,750 | 53.08 | 54.98 | 52.50 | 583,727 | 619,137 | -2.6 | |
19/11/2018 |
53.08
|
323,690 | 51.84 | 53.08 | 50.90 | 300,990 | 313,720 | -0.9 | |
16/11/2018 |
51.84
|
788,790 | 54.98 | 54.98 | 51.34 | 581,510 | 726,120 | -10.4 | |
15/11/2018 |
54.98
|
301,910 | 55.19 | 55.19 | 54.25 | 199,960 | 156,030 | 3.3 | |
14/11/2018 |
55.19
|
284,050 | 55.19 | 55.34 | 54.61 | 221,970 | 160,150 | 4.7 | |
13/11/2018 |
55.19
|
271,790 | 55.34 | 55.34 | 53.23 | 111,980 | 52,450 | 4.5 | |
12/11/2018 |
55.34
|
274,460 | 55.34 | 55.49 | 54.68 | 130,870 | 106,830 | 1.8 | |
09/11/2018 |
55.34
|
520,370 | 54.39 | 55.78 | 53.88 | 513,820 | 310,530 | 15.3 | |
08/11/2018 |
54.39
|
481,780 | 52.94 | 54.39 | 53.16 | 314,350 | 300,790 | 1.0 | |
07/11/2018 |
52.94
|
298,710 | 52.43 | 52.94 | 51.55 | 200,840 | 224,160 | -1.7 | |
06/11/2018 |
52.43
|
379,000 | 52.43 | 53.16 | 51.70 | 218,980 | 130,850 | 6.3 | |
05/11/2018 |
52.43
|
758,430 | 52.43 | 53.74 | 51.70 | 443,420 | 683,880 | -17.3 | |
02/11/2018 |
52.43
|
1,170,010 | 50.24 | 53.74 | 50.97 | 898,300 | 1,027,830 | -9.3 | |
01/11/2018 |
50.24
|
871,070 | 48.35 | 50.97 | 47.40 | 422,160 | 379,330 | 2.9 | |
31/10/2018 |
48.35
|
1,099,060 | 45.22 | 48.35 | 45.36 | 965,610 | 1,684,140 | -46.9 | |
30/10/2018 |
45.22
|
574,230 | 45.00 | 45.87 | 43.69 | 313,010 | 591,650 | -17.4 | |
29/10/2018 |
45.00
|
338,080 | 47.33 | 47.33 | 44.42 | 564,740 | 652,820 | -5.5 | |
26/10/2018 |
47.33
|
1,004,220 | 49.88 | 50.24 | 46.46 | 86,100 | 705,840 | -40.3 | |
25/10/2018 |
49.88
|
479,440 | 52.79 | 52.79 | 49.51 | 537,840 | 670,860 | -9.1 | |
24/10/2018 |
52.79
|
233,830 | 53.96 | 54.03 | 52.79 | 391,340 | 405,530 | -1.0 | |
23/10/2018 |
53.96
|
136,760 | 54.39 | 54.39 | 53.45 | 360,670 | 305,510 | 4.1 | |
22/10/2018 |
54.39
|
252,630 | 54.47 | 54.98 | 54.39 | 28,560 | 128,370 | -7.5 | |
19/10/2018 |
54.47
|
282,610 | 55.05 | 55.41 | 53.88 | 53,220 | 184,340 | -9.8 | |
18/10/2018 |
55.05
|
146,220 | 55.63 | 55.92 | 54.98 | 73,820 | 54,620 | 1.5 | |
17/10/2018 |
55.63
|
300,010 | 54.32 | 56.07 | 54.61 | 998,050 | 1,085,780 | -6.7 | |
16/10/2018 |
54.32
|
349,810 | 53.23 | 54.68 | 53.23 | 1,793,630 | 1,888,960 | -7.1 | |
15/10/2018 |
53.23
|
505,140 | 56.07 | 56.07 | 53.16 | 360,840 | 801,890 | -33.1 | |
12/10/2018 |
56.07
|
666,960 | 55.70 | 57.52 | 55.34 | 252,360 | 485,540 | -18.0 | |
11/10/2018 |
55.70
|
736,740 | 58.33 | 58.40 | 54.68 | 240,510 | 452,910 | -16.3 | |
10/10/2018 |
58.33
|
378,520 | 58.25 | 59.34 | 58.25 | 259,910 | 346,370 | -6.9 | |
09/10/2018 |
58.25
|
267,080 | 58.25 | 59.85 | 58.25 | 73,050 | 151,730 | -6.3 | |
08/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/250 (Volume + 25%, Ratio=0.25) | |||||||||
08/10/2018 |
58.25
|
265,800 | 59.48 | 60.44 | 58.25 | 19,970 | 123,790 | -8.5 | |
05/10/2018 |
59.48
|
304,710 | 59.77 | 60.58 | 59.48 | 57,010 | 186,770 | -13.3 | |
04/10/2018 |
59.77
|
331,810 | 59.42 | 60.58 | 59.77 | 134,580 | 224,730 | -9.3 | |
03/10/2018 |
59.42
|
467,970 | 60.58 | 61.11 | 59.36 | 224,680 | 387,830 | -16.7 | |
02/10/2018 |
60.58
|
534,540 | 60.06 | 61.17 | 60.47 | 504,520 | 571,140 | -6.9 | |
01/10/2018 |
60.06
|
523,580 | 61.75 | 62.39 | 60.06 | 186,250 | 294,270 | -11.3 | |
28/09/2018 |
61.75
|
846,730 | 60.58 | 61.75 | 60.93 | 1,019,370 | 1,320,560 | -31.7 | |
27/09/2018 |
60.58
|
525,990 | 59.36 | 60.87 | 60.00 | 617,730 | 711,570 | -9.7 | |
26/09/2018 |
59.36
|
473,580 | 59.65 | 59.71 | 59.36 | 303,230 | 337,560 | -3.5 | |
25/09/2018 |
59.65
|
472,130 | 59.94 | 60.23 | 59.18 | 253,710 | 266,570 | -1.3 | |
24/09/2018 |
59.94
|
634,680 | 59.13 | 60.00 | 59.13 | 258,600 | 342,050 | -8.5 | |
21/09/2018 |
59.13
|
8,102,520 | 61.17 | 61.22 | 59.13 | 14,646,320 | 14,685,210 | -4.3 | |
20/09/2018 |
61.17
|
336,900 | 60.93 | 61.17 | 60.52 | 523,050 | 695,600 | -18.0 | |
19/09/2018 |
60.93
|
258,160 | 60.93 | 61.40 | 60.00 | 428,510 | 490,890 | -6.5 | |
18/09/2018 |
60.93
|
207,550 | 61.46 | 61.46 | 60.58 | 2,010,189 | 2,069,879 | -6.2 | |
17/09/2018 |
61.46
|
1,287,240 | 61.46 | 62.16 | 61.40 | 3,619,738 | 3,575,368 | 4.7 | |
14/09/2018 |
61.46
|
591,790 | 61.22 | 61.75 | 61.34 | 605,040 | 671,670 | -7.0 | |
13/09/2018 |
61.22
|
836,910 | 60.58 | 61.51 | 60.58 | 894,490 | 909,590 | -1.6 | |
12/09/2018 |
60.58
|
605,640 | 60.41 | 61.05 | 60.47 | 616,220 | 652,770 | -3.8 | |
11/09/2018 |
60.41
|
483,770 | 60.93 | 61.17 | 60.41 | 377,710 | 536,080 | -16.5 | |
10/09/2018 |
60.93
|
532,950 | 61.05 | 61.46 | 60.93 | 564,010 | 578,320 | -1.5 | |
07/09/2018 |
61.05
|
459,090 | 61.17 | 61.17 | 60.58 | 387,590 | 359,150 | 3.0 | |
06/09/2018 |
61.17
|
287,240 | 61.75 | 61.75 | 60.93 | 137,280 | 167,970 | -3.2 | |
05/09/2018 |
61.75
|
318,560 | 61.11 | 61.75 | 61.22 | 384,790 | 427,150 | -4.5 | |
04/09/2018 |
61.11
|
225,530 | 60.58 | 62.74 | 60.70 | 512,150 | 554,300 | -4.5 | |
31/08/2018 |
60.58
|
3,027,640 | 62.56 | 64.78 | 60.58 | 3,039,020 | 3,283,070 | -24.4 |