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) |
|
21/02/2017 |
135.59
|
123,690 | 136.57 | 136.83 | 135.07 | 10,610 | 420 | 2.1 | |
20/02/2017 |
136.57
|
141,920 | 134.29 | 138.20 | 134.61 | 410 | 2,820 | -0.5 | |
17/02/2017 |
134.29
|
167,910 | 131.09 | 134.29 | 130.37 | 10,140 | 15,170 | -1.0 | |
16/02/2017 |
131.09
|
190,240 | 130.37 | 134.48 | 130.37 | 60,380 | 11,430 | 10.0 | |
15/02/2017 |
130.37
|
125,590 | 128.61 | 130.37 | 127.57 | 620 | 40 | 0.1 | |
14/02/2017 |
128.61
|
177,640 | 130.18 | 130.18 | 128.42 | 11,140 | 23,050 | -2.3 | |
13/02/2017 |
130.18
|
108,530 | 129.46 | 130.24 | 128.42 | 3,130 | 2,580 | 0.1 | |
10/02/2017 |
129.46
|
146,670 | 127.64 | 130.31 | 127.64 | 640 | 10 | 0.1 | |
09/02/2017 |
127.64
|
199,980 | 124.44 | 128.29 | 124.44 | 3,290 | 2,120 | 0.2 | |
08/02/2017 |
124.44
|
65,960 | 123.86 | 124.44 | 123.53 | 11,530 | 2,490 | 1.7 | |
07/02/2017 |
123.86
|
197,450 | 124.51 | 126.20 | 123.72 | 32,270 | 340 | 6.1 | |
06/02/2017 |
124.51
|
134,210 | 123.53 | 125.16 | 121.90 | 25,040 | 1,060 | 4.6 | |
03/02/2017 |
123.53
|
203,060 | 126.20 | 126.20 | 123.53 | 77,070 | 8,290 | 13.2 | |
02/02/2017 |
126.20
|
144,360 | 126.14 | 127.38 | 125.16 | 40,840 | 0 | 7.9 | |
25/01/2017 |
126.14
|
190,750 | 123.72 | 126.46 | 123.20 | 115,230 | 3,510 | 21.6 | |
24/01/2017 |
123.72
|
194,160 | 121.90 | 124.05 | 120.66 | 109,610 | 20 | 20.7 | |
23/01/2017 |
121.90
|
115,800 | 121.83 | 122.49 | 120.53 | 35,190 | 3,880 | 5.8 | |
20/01/2017 |
121.83
|
277,980 | 119.36 | 121.83 | 119.36 | 76,700 | 2,500 | 13.7 | |
19/01/2017 |
119.36
|
391,090 | 116.95 | 119.55 | 116.68 | 129,660 | 4,700 | 22.7 | |
18/01/2017 |
116.95
|
69,120 | 116.95 | 117.21 | 116.68 | 0 | 2,000 | -0.4 | |
17/01/2017 |
116.95
|
74,740 | 116.03 | 117.01 | 115.38 | 20,000 | 2,300 | 3.2 | |
16/01/2017 |
116.03
|
64,760 | 116.68 | 117.27 | 115.71 | 5,370 | 0 | 1.0 | |
13/01/2017 |
116.68
|
51,670 | 116.68 | 116.68 | 116.16 | 2,830 | 2,050 | 0.1 | |
12/01/2017 |
116.68
|
130,800 | 116.68 | 117.99 | 116.03 | 5,320 | 30,460 | -4.5 | |
11/01/2017 |
116.68
|
74,360 | 114.73 | 116.68 | 114.79 | 20,060 | 1,500 | 3.3 | |
10/01/2017 |
114.73
|
81,990 | 113.95 | 115.05 | 113.10 | 200 | 1,000 | -0.1 | |
09/01/2017 |
113.95
|
253,570 | 116.16 | 116.16 | 113.10 | 2,500 | 5,720 | -0.6 | |
06/01/2017 |
116.16
|
157,610 | 118.31 | 118.58 | 116.16 | 2,210 | 0 | 0.4 | |
05/01/2017 |
118.31
|
63,640 | 118.84 | 118.84 | 117.40 | 21,220 | 0 | 3.8 | |
04/01/2017 |
118.84
|
62,570 | 118.77 | 119.29 | 118.05 | 1,810 | 5,830 | -0.7 | |
03/01/2017 |
118.77
|
86,650 | 118.97 | 118.97 | 117.99 | 6,140 | 0 | 1.1 | |
30/12/2016 |
118.97
|
124,660 | 117.27 | 118.97 | 116.42 | 65,260 | 3,720 | 11.1 | |
29/12/2016 |
117.27
|
137,720 | 116.55 | 117.92 | 115.51 | 5,340 | 20,460 | -2.7 | |
28/12/2016 |
116.55
|
99,540 | 117.99 | 117.99 | 116.36 | 5,660 | 11,800 | -1.1 | |
27/12/2016 |
117.99
|
98,900 | 120.14 | 120.92 | 117.99 | 1,350 | 0 | 0.2 | |
26/12/2016 |
120.14
|
110,120 | 118.90 | 120.14 | 118.58 | 11,210 | 5,000 | 1.1 | |
23/12/2016 |
118.90
|
79,980 | 118.64 | 119.62 | 118.25 | 38,800 | 5,220 | 6.1 | |
22/12/2016 |
118.64
|
132,340 | 118.38 | 119.88 | 117.66 | 16,250 | 18,990 | -0.5 | |
21/12/2016 |
118.38
|
160,750 | 118.38 | 119.29 | 116.68 | 5,010 | 38,900 | -6.1 | |
20/12/2016 |
118.38
|
109,320 | 119.29 | 120.60 | 117.86 | 200 | 0 | 0.0 | |
19/12/2016 |
119.29
|
152,110 | 119.62 | 121.70 | 119.29 | 19,500 | 7,820 | 2.2 | |
16/12/2016 |
119.62
|
266,800 | 115.64 | 119.75 | 115.05 | 93,090 | 7,750 | 15.5 | |
15/12/2016 |
115.64
|
72,200 | 116.03 | 116.10 | 114.79 | 2,970 | 0 | 0.5 | |
14/12/2016 |
116.03
|
65,830 | 114.40 | 116.68 | 113.56 | 3,190 | 350 | 0.5 | |
13/12/2016 |
114.40
|
118,240 | 116.03 | 116.36 | 112.12 | 14,390 | 0 | 2.5 | |
12/12/2016 |
116.03
|
151,300 | 115.71 | 117.34 | 115.25 | 31,030 | 1,000 | 5.4 | |
09/12/2016 |
115.71
|
238,190 | 112.06 | 117.27 | 112.12 | 9,150 | 1,400 | 1.4 | |
08/12/2016 |
112.06
|
68,440 | 111.80 | 112.12 | 110.75 | 0 | 1,860 | -0.3 | |
07/12/2016 |
111.80
|
101,450 | 109.51 | 112.25 | 108.86 | 0 | 0 | 0 | |
06/12/2016 |
109.51
|
107,290 | 108.99 | 112.06 | 109.19 | 0 | 1,100 | -0.2 | |
05/12/2016 |
108.99
|
74,120 | 110.10 | 110.10 | 108.54 | 0 | 1,000 | -0.2 | |
02/12/2016 |
110.10
|
41,030 | 111.80 | 111.80 | 109.19 | 2,640 | 1,000 | 0.3 | |
01/12/2016 |
111.80
|
53,040 | 112.12 | 113.29 | 111.40 | 1,720 | 3,540 | -0.3 | |
30/11/2016 |
112.12
|
126,040 | 107.62 | 112.12 | 107.10 | 12,040 | 8,110 | 0.6 | |
29/11/2016 |
107.62
|
61,240 | 109.19 | 109.51 | 107.62 | 5,040 | 19,000 | -2.3 | |
28/11/2016 |
109.19
|
103,070 | 110.04 | 110.04 | 107.62 | 30,040 | 1,000 | 4.8 | |
25/11/2016 |
110.04
|
158,980 | 111.14 | 111.47 | 108.21 | 11,170 | 22,250 | -1.9 | |
24/11/2016 |
111.14
|
97,010 | 112.77 | 113.43 | 110.95 | 740 | 3,100 | -0.4 | |
23/11/2016 |
112.77
|
100,170 | 112.19 | 113.95 | 111.86 | 10,160 | 50 | 1.7 | |
22/11/2016 |
112.19
|
74,620 | 113.29 | 113.43 | 112.12 | 13,620 | 6,030 | 1.3 | |
21/11/2016 |
113.29
|
55,160 | 113.29 | 114.47 | 113.29 | 13,440 | 16,130 | -0.5 | |
18/11/2016 |
113.29
|
130,370 | 114.60 | 114.79 | 112.32 | 10,100 | 24,390 | -2.5 | |
17/11/2016 |
114.60
|
73,500 | 114.40 | 116.03 | 114.34 | 7,920 | 490 | 1.3 | |
16/11/2016 |
114.40
|
137,420 | 116.16 | 116.81 | 114.21 | 3,150 | 27,840 | -4.4 | |
15/11/2016 |
116.16
|
118,130 | 117.34 | 117.34 | 116.03 | 61,100 | 49,920 | 2.0 | |
14/11/2016 |
117.34
|
102,340 | 117.53 | 118.64 | 116.10 | 33,100 | 16,500 | 3.0 | |
11/11/2016 |
117.53
|
46,150 | 117.92 | 118.64 | 116.36 | 7,150 | 0 | 1.3 | |
10/11/2016 |
117.92
|
122,920 | 116.68 | 119.29 | 117.34 | 7,720 | 56,920 | -8.9 | |
09/11/2016 |
116.68
|
249,230 | 118.84 | 118.84 | 112.45 | 12,100 | 19,050 | -1.2 | |
08/11/2016 |
118.84
|
85,100 | 118.97 | 120.60 | 117.99 | 17,000 | 6,500 | 1.9 | |
07/11/2016 |
118.97
|
89,900 | 117.01 | 120.60 | 117.21 | 41,400 | 35,260 | 1.1 | |
04/11/2016 |
117.01
|
52,330 | 117.47 | 118.58 | 116.23 | 0 | 24,390 | -4.4 | |
03/11/2016 |
117.47
|
164,320 | 120.60 | 120.60 | 114.08 | 5,100 | 65,750 | -10.9 | |
02/11/2016 |
120.60
|
161,790 | 123.86 | 123.86 | 120.60 | 23,080 | 13,200 | 1.9 | |
01/11/2016 |
123.86
|
165,680 | 127.11 | 127.11 | 123.33 | 4,510 | 4,520 | -0.0 | |
31/10/2016 |
127.11
|
336,520 | 121.25 | 127.77 | 119.29 | 217,350 | 2,500 | 41.1 | |
28/10/2016 |
121.25
|
165,260 | 116.95 | 121.25 | 116.95 | 29,950 | 710 | 5.4 | |
27/10/2016 |
116.95
|
191,650 | 115.38 | 118.64 | 114.14 | 22,080 | 0 | 3.9 | |
26/10/2016 |
115.38
|
80,120 | 114.73 | 116.75 | 113.75 | 7,070 | 13,280 | -1.1 | |
25/10/2016 |
114.73
|
295,480 | 110.82 | 118.58 | 107.04 | 6,130 | 116,460 | -18.8 | |
24/10/2016 |
110.82
|
282,690 | 114.73 | 114.73 | 109.84 | 11,840 | 117,600 | -18.1 | |
21/10/2016 |
114.73
|
241,380 | 118.97 | 119.29 | 113.43 | 1,520 | 110,740 | -19.5 | |
20/10/2016 |
118.97
|
306,030 | 122.55 | 126.46 | 118.05 | 4,310 | 116,620 | -20.8 | |
19/10/2016 |
122.55
|
86,750 | 121.90 | 123.53 | 121.90 | 1,400 | 42,770 | -7.8 | |
18/10/2016 |
121.90
|
110,960 | 125.09 | 125.09 | 121.25 | 1,000 | 50,990 | -9.4 | |
17/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) | |||||||||
17/10/2016 |
125.09
|
87,620 | 124.72 | 129.00 | 124.90 | 2,490 | 34,750 | -6.2 | |
14/10/2016 |
124.72
|
204,370 | 124.18 | 126.14 | 124.28 | 25,710 | 101,270 | -19.3 | |
13/10/2016 |
124.18
|
208,410 | 122.23 | 125.16 | 121.74 | 34,500 | 145,200 | -27.9 | |
12/10/2016 |
122.23
|
89,170 | 122.23 | 122.86 | 121.00 | 26,690 | 52,290 | -6.4 | |
11/10/2016 |
122.23
|
152,190 | 119.24 | 122.23 | 117.97 | 10,100 | 92,810 | -20.2 | |
10/10/2016 |
119.24
|
105,840 | 121.74 | 123.60 | 117.34 | 1,240 | 41,560 | -9.9 | |
07/10/2016 |
121.74
|
142,090 | 123.69 | 123.69 | 118.71 | 620 | 53,070 | -12.9 | |
06/10/2016 |
123.69
|
151,880 | 126.87 | 127.12 | 122.81 | 960 | 51,400 | -12.9 | |
05/10/2016 |
126.87
|
67,620 | 128.09 | 129.07 | 125.65 | 4,410 | 28,750 | -6.3 | |
04/10/2016 |
128.09
|
231,640 | 131.86 | 133.96 | 127.12 | 51,970 | 112,700 | -16.2 | |
03/10/2016 |
131.86
|
158,660 | 126.92 | 134.94 | 130.05 | 7,080 | 1,910 | 1.4 | |
30/09/2016 |
126.92
|
92,130 | 127.12 | 127.36 | 126.14 | 4,180 | 110 | 1.1 | |
29/09/2016 |
127.12
|
100,210 | 126.38 | 127.90 | 126.14 | 20,370 | 500 | 5.2 | |
28/09/2016 |
126.38
|
88,970 | 123.20 | 126.97 | 123.20 | 3,490 | 20,590 | -4.4 | |
27/09/2016 |
123.20
|
57,970 | 120.51 | 123.20 | 120.76 | 1,010 | 22,000 | -5.2 |