Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-30) |
0.10 | 0.09% | 72,600 | -13,000 | -1.5 |
113.90
116
115.40
|
2 tháng
(2024-11-28) |
3.10 | 2.76% | 158,100 | -13,400 | -1.5 |
112.30
116
115.40
|
3 tháng
(2024-10-29) |
0.40 | 0.35% | 265,300 | -13,600 | -1.6 |
110.50
116
115.40
|
6 tháng
(2024-07-31) |
18.50 | 19.09% | 1,017,000 | 251,800 | 26.3 |
94.20
122
115.40
|
12 tháng
(2024-02-02) |
29.87 | 34.93% | 2,274,100 | 230,210 | 25.1 |
82.77
122
115.40
|
24 tháng
(2023-02-07) |
38.91 | 50.87% | 3,904,400 | 684,287 | 69.4 |
73.96
122
115.40
|
36 tháng
(2022-02-14) |
49.30 | 74.59% | 6,698,900 | 1,001,692 | 97.7 |
65.39
122
115.40
|
60 tháng
(2020-02-24) |
76.58 | 197.25% | 20,629,590 | 614,232 | 86.9 |
28.73
122
115.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2018 |
42.79
|
26,820 | 43.40 | 43.40 | 42.79 | 10,100 | 9,490 | 0.0 | |
04/09/2018 |
43.40
|
25,930 | 43.46 | 43.68 | 43.01 | 10,100 | 14,020 | -0.3 | |
31/08/2018 |
43.46
|
7,900 | 43.79 | 43.79 | 43.40 | 750 | 720 | 0.0 | |
30/08/2018: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
30/08/2018 |
43.79
|
36,030 | 43.79 | 44.47 | 42.62 | 4,810 | 30,510 | -2.0 | |
29/08/2018 |
43.79
|
31,100 | 43.85 | 43.95 | 43.69 | 50 | 28,890 | -2.4 | |
28/08/2018 |
43.85
|
73,820 | 43.85 | 44.17 | 43.74 | 52,040 | 71,100 | -1.6 | |
27/08/2018 |
43.85
|
61,100 | 43.69 | 44.01 | 43.64 | 7,000 | 59,290 | -4.3 | |
24/08/2018 |
43.69
|
14,360 | 43.69 | 43.69 | 43.64 | 2,500 | 13,280 | -0.9 | |
23/08/2018 |
43.69
|
42,230 | 43.69 | 43.69 | 43.64 | 20,620 | 40,130 | -1.6 | |
22/08/2018 |
43.69
|
37,670 | 43.69 | 43.95 | 43.64 | 5,140 | 35,830 | -2.5 | |
21/08/2018 |
43.69
|
42,310 | 43.69 | 43.95 | 43.53 | 5,950 | 21,270 | -1.3 | |
20/08/2018 |
43.69
|
43,940 | 44.17 | 44.22 | 43.69 | 22,550 | 32,720 | -0.8 | |
17/08/2018 |
44.17
|
10,150 | 44.22 | 44.22 | 44.11 | 0 | 10,070 | -0.8 | |
16/08/2018 |
44.22
|
5,120 | 44.22 | 44.75 | 43.95 | 0 | 5,040 | -0.4 | |
15/08/2018 |
44.22
|
41,740 | 43.58 | 44.22 | 44.01 | 120 | 40,000 | -3.3 | |
14/08/2018 |
43.58
|
5,720 | 44.22 | 44.22 | 43.53 | 60 | 3,020 | -0.2 | |
13/08/2018 |
44.22
|
2,410 | 44.22 | 44.70 | 43.69 | 20 | 100 | -0.0 | |
10/08/2018 |
44.22
|
990 | 44.17 | 44.22 | 43.69 | 20 | 110 | -0.0 | |
09/08/2018 |
44.17
|
2,150 | 42.62 | 44.17 | 42.62 | 10 | 50 | -0.0 | |
08/08/2018 |
42.62
|
5,290 | 43.16 | 44.11 | 42.62 | 50 | 4,000 | -0.3 | |
07/08/2018 |
43.16
|
7,020 | 44.49 | 44.49 | 43.16 | 500 | 4,420 | -0.3 | |
06/08/2018 |
44.49
|
4,200 | 44.75 | 44.97 | 44.49 | 20 | 3,280 | -0.3 | |
03/08/2018 |
44.75
|
12,210 | 45.29 | 45.29 | 44.22 | 2,690 | 12,200 | -0.8 | |
02/08/2018 |
45.29
|
3,290 | 44.27 | 45.29 | 44.27 | 20 | 50 | -0.0 | |
01/08/2018 |
44.27
|
17,940 | 45.82 | 46.46 | 44.22 | 3,520 | 14,230 | -0.9 | |
31/07/2018 |
45.82
|
8,480 | 45.98 | 46.35 | 45.45 | 4,200 | 4,500 | -0.0 | |
30/07/2018 |
45.98
|
13,480 | 46.09 | 46.35 | 45.82 | 7,340 | 3,200 | 0.4 | |
27/07/2018 |
46.09
|
9,370 | 45.55 | 47.68 | 45.39 | 5,030 | 1,010 | 0.3 | |
26/07/2018 |
45.55
|
3,450 | 45.82 | 46.62 | 45.55 | 1,200 | 1,210 | -0.0 | |
25/07/2018 |
45.82
|
18,780 | 45.82 | 45.87 | 45.34 | 16,110 | 9,400 | 0.6 | |
24/07/2018 |
45.82
|
2,650 | 45.82 | 47.90 | 45.77 | 20 | 2,630 | -0.2 | |
23/07/2018 |
45.82
|
10,770 | 45.34 | 46.25 | 45.34 | 2,730 | 4,500 | -0.2 | |
20/07/2018 |
45.34
|
6,020 | 46.35 | 46.35 | 45.34 | 1,840 | 3,200 | -0.1 | |
19/07/2018 |
46.35
|
12,220 | 46.35 | 46.35 | 45.29 | 300 | 11,520 | -1.0 | |
18/07/2018 |
46.35
|
13,840 | 46.35 | 46.35 | 46.35 | 0 | 13,790 | -1.2 | |
17/07/2018 |
46.35
|
2,600 | 46.09 | 46.35 | 45.29 | 70 | 1,010 | -0.1 | |
16/07/2018 |
46.09
|
2,120 | 46.30 | 46.35 | 45.82 | 10 | 1,720 | -0.1 | |
13/07/2018 |
46.30
|
3,370 | 46.09 | 46.35 | 45.82 | 580 | 3,360 | -0.2 | |
12/07/2018 |
46.09
|
5,900 | 46.19 | 46.19 | 45.82 | 1,010 | 5,000 | -0.3 | |
11/07/2018 |
46.19
|
5,200 | 46.35 | 46.35 | 45.29 | 2,020 | 4,240 | -0.2 | |
10/07/2018 |
46.35
|
13,640 | 46.83 | 46.89 | 45.29 | 500 | 11,650 | -1.0 | |
09/07/2018 |
46.83
|
3,060 | 46.89 | 47.58 | 46.83 | 10 | 3,060 | -0.3 | |
06/07/2018 |
46.89
|
13,020 | 47.20 | 47.58 | 43.90 | 9,470 | 11,560 | -0.2 | |
05/07/2018 |
47.20
|
8,570 | 49.02 | 49.02 | 47.20 | 310 | 4,210 | -0.4 | |
04/07/2018 |
49.02
|
90 | 49.02 | 49.02 | 47.42 | 30 | 0 | 0.0 | |
03/07/2018 |
49.02
|
6,240 | 49.02 | 49.55 | 47.20 | 45,340 | 48,220 | -0.3 | |
02/07/2018 |
49.02
|
2,570 | 49.55 | 49.55 | 49.02 | 170 | 2,100 | -0.2 | |
29/06/2018 |
49.55
|
81,480 | 49.44 | 49.55 | 49.02 | 67,990 | 77,360 | -0.9 | |
28/06/2018 |
49.44
|
39,550 | 49.55 | 49.55 | 49.34 | 32,740 | 37,580 | -0.5 | |
27/06/2018 |
49.55
|
26,830 | 49.55 | 49.55 | 49.02 | 23,820 | 24,910 | -0.1 | |
26/06/2018 |
49.55
|
28,620 | 49.55 | 49.55 | 49.02 | 23,850 | 27,000 | -0.3 | |
25/06/2018 |
49.55
|
19,420 | 49.55 | 49.82 | 49.39 | 17,650 | 16,590 | 0.1 | |
22/06/2018 |
49.55
|
16,510 | 49.55 | 50.08 | 48.48 | 14,020 | 8,640 | 0.5 | |
21/06/2018 |
49.55
|
12,510 | 49.55 | 49.55 | 49.55 | 10,710 | 10,510 | 0.0 | |
20/06/2018 |
49.55
|
20,570 | 49.39 | 49.55 | 49.18 | 20,190 | 12,280 | 0.7 | |
19/06/2018 |
49.39
|
8,050 | 49.55 | 49.55 | 49.28 | 4,900 | 1,500 | 0.3 | |
18/06/2018 |
49.55
|
13,120 | 49.55 | 49.55 | 49.02 | 6,410 | 8,900 | -0.2 | |
15/06/2018 |
49.55
|
32,990 | 49.87 | 50.08 | 48.86 | 26,050 | 28,580 | -0.2 | |
14/06/2018 |
49.87
|
79,640 | 49.55 | 50.19 | 49.55 | 70,800 | 64,300 | 0.6 | |
13/06/2018 |
49.55
|
9,150 | 49.55 | 50.08 | 48.48 | 60 | 6,390 | -0.6 | |
12/06/2018 |
49.55
|
11,040 | 49.02 | 49.55 | 48.48 | 10,010 | 710 | 0.9 | |
11/06/2018 |
49.02
|
4,090 | 49.18 | 49.18 | 48.48 | 10 | 0 | 0.0 | |
08/06/2018 |
49.18
|
720 | 49.07 | 49.18 | 48.54 | 270 | 0 | 0.0 | |
07/06/2018 |
49.07
|
10,190 | 48.80 | 49.34 | 49.02 | 10,060 | 0 | 0.9 | |
06/06/2018 |
48.80
|
7,200 | 48.80 | 49.55 | 48.48 | 30 | 230 | -0.0 | |
05/06/2018 |
48.80
|
4,120 | 49.39 | 49.55 | 48.80 | 410 | 1,800 | -0.1 | |
04/06/2018 |
49.39
|
18,560 | 48.75 | 50.08 | 48.38 | 12,880 | 10,090 | 0.3 | |
01/06/2018 |
48.75
|
19,500 | 49.55 | 52.21 | 48.48 | 9,130 | 1,550 | 0.7 | |
31/05/2018 |
49.55
|
4,640 | 51.41 | 51.41 | 48.80 | 10 | 800 | -0.1 | |
30/05/2018: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
30/05/2018 |
51.41
|
56,510 | 50.51 | 53.17 | 48.22 | 2,770 | 2,860 | -0.0 | |
29/05/2018 |
50.51
|
72,220 | 50.31 | 50.61 | 50.10 | 260 | 61,780 | -6.1 | |
28/05/2018 |
50.31
|
16,060 | 50.56 | 50.56 | 49.09 | 1,250 | 4,680 | -0.3 | |
25/05/2018 |
50.56
|
15,480 | 50.10 | 51.06 | 49.60 | 80 | 1,900 | -0.2 | |
24/05/2018 |
50.10
|
5,640 | 50.10 | 50.10 | 49.60 | 0 | 2,000 | -0.2 | |
23/05/2018 |
50.10
|
16,690 | 50.10 | 50.10 | 49.39 | 970 | 7,370 | -0.6 | |
22/05/2018 |
50.10
|
59,250 | 49.95 | 50.51 | 49.50 | 170,450 | 148,700 | 2.2 | |
21/05/2018 |
49.95
|
1,620 | 50.05 | 50.05 | 49.70 | 50 | 910 | -0.1 | |
18/05/2018 |
50.05
|
15,580 | 49.60 | 50.51 | 49.34 | 540 | 5,770 | -0.5 | |
17/05/2018 |
49.60
|
30,300 | 49.19 | 50.61 | 49.34 | 2,400 | 8,600 | -0.6 | |
16/05/2018 |
49.19
|
2,120 | 49.50 | 49.50 | 49.19 | 0 | 10 | -0.0 | |
15/05/2018 |
49.50
|
12,180 | 49.19 | 49.50 | 49.09 | 50 | 3,200 | -0.3 | |
14/05/2018 |
49.19
|
2,060 | 49.29 | 49.29 | 49.09 | 0 | 10 | -0.0 | |
11/05/2018 |
49.29
|
10,800 | 49.50 | 49.50 | 48.64 | 7,000 | 200 | 0.7 | |
10/05/2018 |
49.50
|
7,730 | 49.50 | 49.60 | 49.09 | 0 | 7,290 | -0.7 | |
09/05/2018 |
49.50
|
3,090 | 49.60 | 49.60 | 49.09 | 10 | 2,000 | -0.2 | |
08/05/2018 |
49.60
|
4,630 | 49.75 | 49.75 | 48.69 | 120 | 3,440 | -0.3 | |
07/05/2018 |
49.75
|
7,280 | 49.80 | 49.85 | 48.58 | 40 | 4,010 | -0.4 | |
04/05/2018 |
49.80
|
22,980 | 49.85 | 49.85 | 48.08 | 2,460 | 20,870 | -1.8 | |
03/05/2018 |
49.85
|
18,990 | 49.09 | 50.10 | 48.69 | 210 | 5,200 | -0.5 | |
02/05/2018 |
49.09
|
5,750 | 50.10 | 50.10 | 49.09 | 560 | 1,500 | -0.1 | |
27/04/2018 |
50.10
|
6,440 | 49.09 | 50.10 | 48.84 | 2,540 | 1,870 | 0.1 | |
26/04/2018 |
49.09
|
7,050 | 49.04 | 50.05 | 49.04 | 10 | 2,400 | -0.2 | |
24/04/2018 |
49.04
|
6,680 | 48.58 | 49.04 | 48.58 | 2,820 | 1,900 | 0.1 | |
23/04/2018 |
48.58
|
13,780 | 49.55 | 50.10 | 48.58 | 2,340 | 4,020 | -0.2 | |
20/04/2018 |
49.55
|
9,810 | 49.60 | 50.10 | 49.09 | 1,550 | 2,900 | -0.1 | |
19/04/2018 |
49.60
|
8,220 | 50.10 | 50.56 | 49.04 | 110 | 2,800 | -0.3 | |
18/04/2018 |
50.10
|
13,400 | 50.10 | 50.15 | 47.57 | 11,150 | 3,800 | 0.7 | |
17/04/2018 |
50.10
|
9,610 | 50.10 | 50.61 | 49.09 | 274,020 | 275,730 | -0.2 | |
16/04/2018 |
50.10
|
7,150 | 50.10 | 50.36 | 47.07 | 350 | 2,500 | -0.2 | |
13/04/2018 |
50.10
|
21,240 | 49.34 | 51.87 | 49.34 | 2,730 | 12,580 | -1.0 |