Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-2.50 | -3.68% | 39,400 | 13,394 | 0.9 |
65.50
71
65.50
|
2 tháng
(2024-08-19) |
-1.61 | -2.40% | 77,100 | 18,694 | 1.3 |
65.50
71
65.50
|
3 tháng
(2024-07-22) |
2.05 | 3.23% | 100,400 | 18,267 | 1.2 |
63.45
71
65.50
|
6 tháng
(2024-04-22) |
3.79 | 6.13% | 317,000 | -15,433 | -0.9 |
59.69
71
65.50
|
12 tháng
(2023-10-24) |
3.79 | 6.13% | 895,600 | -138,483 | -7.9 |
53.04
71
65.50
|
24 tháng
(2022-10-31) |
24.50 | 59.77% | 4,380,600 | 482,599 | 31.5 |
37.23
71
65.50
|
36 tháng
(2021-11-03) |
15.52 | 31.05% | 10,199,100 | 552,314 | 37.0 |
37.23
71
65.50
|
60 tháng
(2019-11-14) |
9.56 | 17.09% | 44,303,330 | -2,406,796 | -105.6 |
34.28
71
65.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2017 |
91.35
|
3,370 | 87.20 | 92.19 | 84.51 | 110 | 950 | -0.1 | |
24/07/2017 |
87.20
|
87,650 | 93.73 | 93.73 | 87.20 | 25,700 | 11,220 | 1.7 | |
21/07/2017 |
93.73
|
7,430 | 99.49 | 99.87 | 93.73 | 0 | 0 | 0 | |
20/07/2017 |
99.49
|
3,600 | 101.41 | 101.41 | 99.49 | 0 | 3,490 | -0.5 | |
19/07/2017 |
101.41
|
2,560 | 102.95 | 103.02 | 99.87 | 300 | 0 | 0.0 | |
18/07/2017 |
102.95
|
4,160 | 102.87 | 102.95 | 98.72 | 0 | 0 | 0 | |
17/07/2017 |
102.87
|
2,380 | 105.25 | 105.25 | 98.34 | 300 | 80 | 0.0 | |
14/07/2017 |
105.25
|
2,600 | 104.48 | 106.02 | 103.56 | 0 | 0 | 0 | |
13/07/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
13/07/2017 |
104.48
|
120 | 104.48 | 105.25 | 104.48 | 0 | 0 | 0 | |
12/07/2017 |
104.48
|
7,600 | 102.97 | 106.00 | 101.53 | 10 | 1,000 | -0.1 | |
11/07/2017 |
102.97
|
43,350 | 98.43 | 102.97 | 98.43 | 31,160 | 1,200 | 3.9 | |
10/07/2017 |
98.43
|
21,230 | 99.03 | 99.03 | 96.91 | 18,770 | 0 | 2.4 | |
07/07/2017 |
99.03
|
4,800 | 99.03 | 99.49 | 98.43 | 0 | 0 | 0 | |
06/07/2017 |
99.03
|
8,300 | 97.67 | 99.86 | 98.43 | 0 | 0 | 0 | |
05/07/2017 |
97.67
|
4,100 | 96.91 | 99.18 | 96.76 | 500 | 0 | 0.1 | |
04/07/2017 |
96.91
|
4,730 | 99.94 | 99.94 | 96.91 | 400 | 1,000 | -0.1 | |
03/07/2017 |
99.94
|
8,090 | 98.43 | 100.62 | 96.91 | 740 | 0 | 0.1 | |
30/06/2017 |
98.43
|
14,270 | 98.58 | 98.88 | 98.43 | 7,000 | 200 | 0.9 | |
29/06/2017 |
98.58
|
23,020 | 98.43 | 98.73 | 96.91 | 11,000 | 0 | 1.4 | |
28/06/2017 |
98.43
|
4,690 | 98.80 | 98.80 | 96.53 | 0 | 100 | -0.0 | |
27/06/2017 |
98.80
|
11,730 | 98.50 | 98.96 | 97.67 | 7,500 | 0 | 1.0 | |
26/06/2017 |
98.50
|
45,490 | 98.43 | 98.80 | 96.15 | 42,410 | 0 | 5.5 | |
23/06/2017 |
98.43
|
15,190 | 99.86 | 99.86 | 94.64 | 1,860 | 0 | 0.2 | |
22/06/2017 |
99.86
|
7,940 | 99.86 | 102.89 | 99.86 | 1,020 | 0 | 0.1 | |
21/06/2017 |
99.86
|
44,140 | 96.76 | 100.24 | 96.53 | 20,210 | 2,610 | 2.3 | |
20/06/2017 |
96.76
|
41,080 | 93.13 | 96.76 | 92.75 | 17,400 | 0 | 2.2 | |
19/06/2017 |
93.13
|
51,820 | 93.13 | 93.88 | 92.75 | 31,150 | 120 | 3.8 | |
16/06/2017 |
93.13
|
26,150 | 90.48 | 93.88 | 90.85 | 10,200 | 4,310 | 0.7 | |
15/06/2017 |
90.48
|
48,650 | 87.07 | 90.48 | 87.07 | 12,150 | 0 | 1.4 | |
14/06/2017 |
87.07
|
8,780 | 87.30 | 87.30 | 85.55 | 2,500 | 0 | 0.3 | |
13/06/2017 |
87.30
|
30,110 | 86.69 | 87.45 | 83.28 | 19,950 | 600 | 2.2 | |
12/06/2017 |
86.69
|
21,390 | 86.69 | 88.20 | 85.93 | 3,000 | 0 | 0.3 | |
09/06/2017 |
86.69
|
17,590 | 84.34 | 86.69 | 84.80 | 250 | 0 | 0.0 | |
08/06/2017 |
84.34
|
19,490 | 83.43 | 85.55 | 83.28 | 520 | 3,200 | -0.3 | |
07/06/2017 |
83.43
|
20,630 | 84.04 | 85.63 | 83.28 | 15,180 | 4,800 | 1.1 | |
06/06/2017 |
84.04
|
5,160 | 84.04 | 85.40 | 84.04 | 4,120 | 0 | 0.5 | |
05/06/2017 |
84.04
|
3,060 | 84.80 | 84.80 | 83.28 | 0 | 0 | 0 | |
02/06/2017 |
84.80
|
4,490 | 86.31 | 86.31 | 82.53 | 10 | 1,010 | -0.1 | |
01/06/2017 |
86.31
|
2,410 | 84.04 | 86.92 | 83.28 | 10 | 0 | 0.0 | |
31/05/2017 |
84.04
|
7,340 | 83.28 | 84.04 | 82.53 | 1,700 | 820 | 0.1 | |
30/05/2017 |
83.28
|
42,970 | 81.77 | 84.04 | 82.90 | 33,530 | 20,000 | 1.5 | |
29/05/2017 |
81.77
|
16,530 | 87.83 | 87.83 | 81.77 | 0 | 130 | -0.0 | |
26/05/2017 |
87.83
|
22,860 | 87.83 | 87.83 | 87.07 | 190,070 | 173,650 | 1.9 | |
25/05/2017 |
87.83
|
71,400 | 85.25 | 88.58 | 85.48 | 177,850 | 130,450 | 5.4 | |
24/05/2017 |
85.25
|
12,640 | 81.77 | 85.48 | 81.77 | 3,310 | 1,010 | 0.3 | |
23/05/2017 |
81.77
|
47,950 | 78.74 | 83.28 | 78.74 | 12,590 | 1,500 | 1.2 | |
22/05/2017 |
78.74
|
42,860 | 78.74 | 80.25 | 78.36 | 27,670 | 2,000 | 2.7 | |
19/05/2017 |
78.74
|
37,780 | 78.74 | 79.12 | 75.71 | 23,960 | 0 | 2.5 | |
18/05/2017 |
78.74
|
27,780 | 79.50 | 79.57 | 77.23 | 25,400 | 0 | 2.6 | |
17/05/2017 |
79.50
|
70,660 | 75.49 | 79.50 | 75.49 | 36,000 | 0 | 3.7 | |
16/05/2017 |
75.49
|
75,440 | 71.78 | 75.71 | 71.17 | 24,300 | 60 | 2.4 | |
15/05/2017 |
71.78
|
19,490 | 69.66 | 71.93 | 68.52 | 13,590 | 0 | 1.3 | |
12/05/2017 |
69.66
|
2,860 | 71.93 | 72.61 | 68.22 | 0 | 0 | 0 | |
11/05/2017 |
71.93
|
4,920 | 72.68 | 72.68 | 71.93 | 0 | 20 | -0.0 | |
10/05/2017 |
72.68
|
6,910 | 73.82 | 74.20 | 72.31 | 0 | 0 | 0 | |
09/05/2017 |
73.82
|
42,200 | 69.05 | 73.82 | 68.52 | 16,560 | 700 | 1.5 | |
08/05/2017 |
69.05
|
25,520 | 69.05 | 69.13 | 68.52 | 23,190 | 3,050 | 1.8 | |
05/05/2017 |
69.05
|
3,530 | 70.34 | 70.34 | 69.05 | 0 | 0 | 0 | |
04/05/2017 |
70.34
|
28,950 | 68.90 | 70.41 | 68.52 | 14,780 | 2,130 | 1.2 | |
03/05/2017 |
68.90
|
6,130 | 68.97 | 68.97 | 68.52 | 2,380 | 1,610 | 0.1 | |
28/04/2017 |
68.97
|
8,820 | 70.19 | 70.34 | 68.97 | 350 | 1,010 | -0.1 | |
27/04/2017 |
70.19
|
19,250 | 69.43 | 70.79 | 69.66 | 2,900 | 1,900 | 0.1 | |
26/04/2017 |
69.43
|
34,310 | 66.02 | 69.43 | 66.02 | 20,500 | 3,250 | 1.6 | |
25/04/2017 |
66.02
|
4,700 | 66.63 | 67.01 | 65.95 | 0 | 440 | -0.0 | |
24/04/2017 |
66.63
|
6,200 | 67.76 | 68.14 | 66.63 | 0 | 610 | -0.1 | |
21/04/2017 |
67.76
|
10,840 | 67.38 | 67.76 | 66.63 | 2,060 | 0 | 0.2 | |
20/04/2017 |
67.38
|
7,020 | 68.67 | 68.67 | 67.38 | 5,000 | 0 | 0.4 | |
19/04/2017 |
68.67
|
6,230 | 67.76 | 68.90 | 66.63 | 600 | 0 | 0.1 | |
18/04/2017 |
67.76
|
7,190 | 66.70 | 68.07 | 66.63 | 0 | 10 | -0.0 | |
17/04/2017 |
66.70
|
7,370 | 68.82 | 69.58 | 66.63 | 0 | 0 | 0 | |
14/04/2017 |
68.82
|
10,430 | 69.28 | 69.28 | 65.26 | 0 | 3,500 | -0.3 | |
13/04/2017 |
69.28
|
7,290 | 68.90 | 69.66 | 66.78 | 1,600 | 1,700 | -0.0 | |
12/04/2017 |
68.90
|
8,670 | 70.03 | 70.41 | 67.38 | 0 | 0 | 0 | |
11/04/2017 |
70.03
|
54,200 | 65.87 | 70.03 | 66.63 | 35,230 | 3,240 | 2.9 | |
10/04/2017 |
65.87
|
11,620 | 66.63 | 66.63 | 65.19 | 100 | 2,550 | -0.2 | |
07/04/2017 |
66.63
|
11,540 | 68.14 | 68.14 | 66.63 | 2,000 | 650 | 0.1 | |
05/04/2017 |
68.14
|
23,620 | 68.44 | 68.60 | 68.14 | 15,510 | 1,000 | 1.3 | |
04/04/2017 |
68.44
|
16,150 | 68.37 | 70.03 | 68.22 | 0 | 0 | 0 | |
03/04/2017 |
68.37
|
19,360 | 69.43 | 69.43 | 67.38 | 7,480 | 0 | 0.7 | |
31/03/2017 |
69.43
|
41,180 | 72.15 | 72.15 | 67.38 | 20,140 | 300 | 1.8 | |
30/03/2017 |
72.15
|
93,490 | 71.93 | 72.53 | 71.93 | 232,790 | 0 | 22.4 | |
29/03/2017 |
71.93
|
125,670 | 72.31 | 72.53 | 69.73 | 101,130 | 0 | 9.6 | |
28/03/2017 |
72.31
|
216,920 | 72.31 | 74.20 | 71.93 | 165,180 | 3,450 | 15.5 | |
27/03/2017 |
72.31
|
152,960 | 68.29 | 72.31 | 67.76 | 102,760 | 1,750 | 9.5 | |
24/03/2017 |
68.29
|
97,150 | 66.40 | 69.66 | 66.25 | 78,600 | 270 | 7.1 | |
23/03/2017 |
66.40
|
205,900 | 62.08 | 66.40 | 61.33 | 165,390 | 0 | 14.3 | |
22/03/2017 |
62.08
|
18,230 | 65.19 | 66.10 | 62.08 | 10,280 | 0 | 0.9 | |
21/03/2017 |
65.19
|
105,320 | 64.36 | 65.26 | 64.36 | 63,690 | 1,000 | 5.3 | |
20/03/2017 |
64.36
|
72,590 | 63.22 | 65.04 | 63.22 | 48,590 | 0 | 4.1 | |
17/03/2017 |
63.22
|
60,840 | 64.89 | 65.11 | 62.84 | 18,600 | 0 | 1.6 | |
16/03/2017 |
64.89
|
119,400 | 62.84 | 64.96 | 62.46 | 42,440 | 0 | 3.6 | |
15/03/2017 |
62.84
|
59,140 | 62.99 | 63.22 | 62.08 | 48,570 | 0 | 4.0 | |
14/03/2017 |
62.99
|
114,200 | 61.33 | 63.22 | 61.33 | 49,020 | 0 | 4.1 | |
13/03/2017 |
61.33
|
35,630 | 60.19 | 61.33 | 59.06 | 18,830 | 0 | 1.5 | |
10/03/2017 |
60.19
|
35,540 | 61.33 | 61.33 | 60.19 | 25,500 | 0 | 2.0 | |
09/03/2017 |
61.33
|
73,770 | 61.63 | 62.08 | 59.81 | 45,900 | 500 | 3.7 | |
08/03/2017 |
61.63
|
77,100 | 58.60 | 62.08 | 58.22 | 41,350 | 0 | 3.3 | |
07/03/2017 |
58.60
|
24,200 | 57.24 | 58.90 | 57.92 | 5,110 | 0 | 0.4 | |
06/03/2017 |
57.24
|
36,080 | 55.65 | 57.92 | 56.71 | 9,770 | 0 | 0.7 | |
03/03/2017 |
55.65
|
38,590 | 55.72 | 55.72 | 54.21 | 100 | 4,330 | -0.3 |