Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
10.40 | 10.72% | 309,800 | 144,488 | 14.6 |
97
107.40
107.40
|
2 tháng
(2024-07-22) |
12.40 | 13.05% | 489,300 | 206,096 | 20.5 |
94.20
107.40
107.40
|
3 tháng
(2024-06-20) |
15.12 | 16.38% | 868,900 | 235,976 | 23.5 |
92.28
107.40
107.40
|
6 tháng
(2024-03-22) |
19.49 | 22.18% | 1,432,200 | 140,256 | 15.1 |
82.77
107.40
107.40
|
12 tháng
(2023-09-25) |
26.96 | 33.52% | 2,238,800 | 187,256 | 19.3 |
78.23
107.40
107.40
|
24 tháng
(2022-09-29) |
32.52 | 43.44% | 3,991,400 | 704,393 | 69.2 |
71.52
107.40
107.40
|
36 tháng
(2021-10-04) |
40.05 | 59.46% | 7,463,000 | 1,402,338 | 130.2 |
64.22
107.40
107.40
|
60 tháng
(2019-10-15) |
63.66 | 145.53% | 20,864,550 | 409,228 | 69.4 |
28.73
107.40
107.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2015 |
59.00
|
17,580 | 60.23 | 60.23 | 59.00 | 7,400 | 0 | 1.1 | |
26/11/2015 |
60.23
|
24,070 | 58.18 | 61.46 | 58.18 | 10,710 | 0 | 1.6 | |
25/11/2015 |
58.18
|
25,350 | 58.59 | 58.59 | 57.77 | 15,480 | 8,000 | 1.1 | |
24/11/2015 |
58.59
|
43,270 | 58.59 | 58.59 | 57.77 | 32,820 | 0 | 4.6 | |
23/11/2015 |
58.59
|
8,210 | 59.00 | 59.41 | 58.59 | 100 | 0 | 0.0 | |
20/11/2015 |
59.00
|
20,280 | 58.59 | 59.82 | 59.00 | 14,700 | 1,000 | 2.0 | |
19/11/2015 |
58.59
|
31,150 | 58.59 | 59.41 | 58.18 | 16,260 | 5,010 | 1.6 | |
18/11/2015 |
58.59
|
18,910 | 58.18 | 59.82 | 58.18 | 5,790 | 0 | 0.8 | |
17/11/2015 |
58.18
|
60,800 | 60.23 | 60.64 | 58.18 | 10,700 | 6,000 | 0.7 | |
16/11/2015 |
60.23
|
35,310 | 61.87 | 61.87 | 60.23 | 17,840 | 0 | 2.7 | |
13/11/2015 |
61.87
|
67,910 | 60.23 | 61.87 | 60.64 | 21,500 | 1,500 | 3.0 | |
12/11/2015 |
60.23
|
114,650 | 56.95 | 60.23 | 56.54 | 28,000 | 1,490 | 3.8 | |
11/11/2015 |
56.95
|
101,010 | 56.54 | 57.77 | 56.54 | 300 | 1,000 | -0.1 | |
10/11/2015 |
56.54
|
110,770 | 56.54 | 57.36 | 56.13 | 57,980 | 32,770 | 3.5 | |
09/11/2015 |
56.54
|
48,910 | 56.13 | 56.54 | 55.31 | 21,180 | 370 | 2.8 | |
06/11/2015 |
56.13
|
32,170 | 57.36 | 57.36 | 56.13 | 50,130 | 4,200 | 6.4 | |
05/11/2015 |
57.36
|
104,470 | 56.13 | 57.77 | 56.54 | 60,340 | 33,300 | 3.8 | |
04/11/2015 |
56.13
|
71,560 | 55.72 | 56.95 | 56.13 | 31,300 | 30,590 | 0.1 | |
03/11/2015 |
55.72
|
97,940 | 55.31 | 55.72 | 54.08 | 72,090 | 33,800 | 5.2 | |
02/11/2015 |
55.31
|
84,670 | 55.31 | 55.31 | 54.49 | 102,640 | 83,800 | 2.5 | |
30/10/2015 |
55.31
|
34,780 | 55.31 | 55.72 | 54.90 | 11,700 | 24,000 | -1.6 | |
29/10/2015 |
55.31
|
43,800 | 54.90 | 55.31 | 54.49 | 9,200 | 39,720 | -4.1 | |
28/10/2015 |
54.90
|
61,290 | 54.90 | 55.72 | 54.90 | 48,740 | 0 | 6.5 | |
27/10/2015 |
54.90
|
98,370 | 53.26 | 54.90 | 53.67 | 56,910 | 44,370 | 1.7 | |
26/10/2015 |
53.26
|
33,000 | 54.49 | 54.49 | 53.26 | 10,100 | 1,000 | 1.2 | |
23/10/2015 |
54.49
|
24,900 | 54.90 | 54.90 | 54.49 | 860 | 0 | 0.1 | |
22/10/2015 |
54.90
|
37,140 | 54.49 | 54.90 | 54.08 | 15,600 | 12,000 | 0.5 | |
21/10/2015 |
54.49
|
57,670 | 55.72 | 55.72 | 54.08 | 3,090 | 0 | 0.4 | |
20/10/2015 |
55.72
|
70,120 | 56.13 | 56.13 | 54.90 | 15,010 | 500 | 2.0 | |
19/10/2015 |
56.13
|
36,300 | 55.72 | 56.54 | 55.72 | 9,600 | 440 | 1.3 | |
16/10/2015 |
55.72
|
37,430 | 56.95 | 56.95 | 55.72 | 12,570 | 9,350 | 0.5 | |
15/10/2015 |
56.95
|
29,020 | 54.90 | 57.36 | 55.31 | 780 | 0 | 0.1 | |
14/10/2015 |
54.90
|
20,320 | 54.49 | 56.13 | 54.49 | 1,520 | 0 | 0.2 | |
13/10/2015 |
54.49
|
27,040 | 54.49 | 54.49 | 53.67 | 0 | 0 | 0 | |
12/10/2015 |
54.49
|
30,280 | 55.72 | 55.72 | 54.49 | 5,790 | 1,090 | 0.6 | |
09/10/2015 |
55.72
|
54,200 | 57.36 | 57.36 | 54.49 | 26,690 | 410 | 3.6 | |
08/10/2015 |
57.36
|
42,700 | 57.77 | 57.77 | 56.95 | 32,800 | 1,600 | 4.4 | |
07/10/2015 |
57.77
|
54,240 | 56.54 | 57.77 | 56.95 | 82,290 | 45,000 | 5.2 | |
06/10/2015 |
56.54
|
80,560 | 55.72 | 57.36 | 55.72 | 41,310 | 4,870 | 5.0 | |
05/10/2015 |
55.72
|
45,830 | 54.90 | 56.13 | 54.90 | 23,050 | 1,280 | 2.9 | |
02/10/2015 |
54.90
|
71,710 | 55.31 | 55.31 | 54.49 | 25,930 | 160 | 3.4 | |
01/10/2015 |
55.31
|
124,600 | 52.44 | 55.72 | 52.44 | 53,100 | 200 | 7.0 | |
30/09/2015 |
52.44
|
41,620 | 52.03 | 52.85 | 51.62 | 14,130 | 0 | 1.8 | |
29/09/2015 |
52.03
|
53,560 | 52.03 | 52.03 | 50.80 | 8,250 | 0 | 1.0 | |
28/09/2015 |
52.03
|
88,090 | 51.21 | 53.26 | 51.21 | 11,540 | 0 | 1.5 | |
25/09/2015 |
51.21
|
74,490 | 49.98 | 51.21 | 49.58 | 8,090 | 0 | 1.0 | |
24/09/2015 |
49.98
|
26,900 | 49.58 | 49.98 | 49.58 | 0 | 0 | 0 | |
23/09/2015 |
49.58
|
35,700 | 49.58 | 49.98 | 49.17 | 70 | 600 | -0.1 | |
22/09/2015 |
49.58
|
10,070 | 49.98 | 49.98 | 49.17 | 500 | 0 | 0.1 | |
21/09/2015 |
49.98
|
7,270 | 49.98 | 50.39 | 49.58 | 920 | 10 | 0.1 | |
18/09/2015 |
49.98
|
134,030 | 47.94 | 50.39 | 47.94 | 12,260 | 2,460 | 1.2 | |
17/09/2015 |
47.94
|
8,840 | 47.94 | 48.35 | 47.94 | 10 | 0 | 0.0 | |
16/09/2015 |
47.94
|
9,640 | 47.53 | 48.35 | 47.53 | 1,020 | 0 | 0.1 | |
15/09/2015 |
47.53
|
16,680 | 47.53 | 47.53 | 47.12 | 10,290 | 0 | 1.2 | |
14/09/2015 |
47.53
|
39,350 | 47.53 | 47.94 | 47.12 | 13,570 | 0 | 1.6 | |
11/09/2015 |
47.53
|
22,270 | 48.35 | 48.35 | 47.53 | 10,990 | 40 | 1.3 | |
10/09/2015 |
48.35
|
13,220 | 48.35 | 48.76 | 47.53 | 9,710 | 800 | 1.0 | |
09/09/2015 |
48.35
|
46,250 | 47.53 | 49.17 | 47.94 | 10,010 | 0 | 1.2 | |
08/09/2015 |
47.53
|
32,160 | 46.71 | 47.53 | 46.30 | 0 | 0 | 0 | |
07/09/2015 |
46.71
|
12,690 | 46.71 | 47.12 | 46.30 | 1,020 | 0 | 0.1 | |
04/09/2015 |
46.71
|
33,320 | 45.89 | 47.12 | 45.89 | 50 | 2,700 | -0.3 | |
03/09/2015 |
45.89
|
24,170 | 45.89 | 45.89 | 45.48 | 13,800 | 8,720 | 0.6 | |
01/09/2015 |
45.89
|
19,060 | 46.30 | 46.30 | 45.89 | 12,500 | 0 | 1.4 | |
31/08/2015 |
46.30
|
15,740 | 46.30 | 46.71 | 45.89 | 650 | 0 | 0.1 | |
28/08/2015 |
46.30
|
39,730 | 46.30 | 46.30 | 45.48 | 23,690 | 0 | 2.7 | |
27/08/2015 |
46.30
|
38,960 | 45.89 | 46.71 | 45.89 | 11,000 | 12,290 | -0.1 | |
26/08/2015 |
45.89
|
51,620 | 45.89 | 46.30 | 45.07 | 20,770 | 5,100 | 1.7 | |
25/08/2015 |
45.89
|
36,310 | 45.07 | 45.89 | 44.66 | 16,700 | 1,000 | 1.7 | |
24/08/2015 |
45.07
|
117,180 | 45.89 | 45.89 | 44.66 | 80,690 | 1,700 | 8.7 | |
21/08/2015 |
45.89
|
44,790 | 45.89 | 45.89 | 44.66 | 20,010 | 4,440 | 1.7 | |
20/08/2015 |
45.89
|
9,860 | 46.30 | 46.30 | 45.48 | 1,170 | 4,600 | -0.4 | |
19/08/2015 |
46.30
|
22,260 | 45.89 | 46.30 | 45.48 | 1,420 | 9,050 | -0.8 | |
18/08/2015 |
45.89
|
10,530 | 45.89 | 45.89 | 45.48 | 2,080 | 1,100 | 0.1 | |
17/08/2015 |
45.89
|
14,510 | 46.71 | 47.12 | 45.89 | 600 | 0 | 0.1 | |
14/08/2015 |
46.71
|
24,890 | 45.48 | 46.71 | 45.89 | 7,240 | 0 | 0.8 | |
13/08/2015 |
45.48
|
48,200 | 46.30 | 46.30 | 45.07 | 90 | 0 | 0.0 | |
12/08/2015 |
46.30
|
26,270 | 47.94 | 47.94 | 46.30 | 900 | 0 | 0.1 | |
11/08/2015 |
47.94
|
60,870 | 48.76 | 49.17 | 47.94 | 38,200 | 3,700 | 4.1 | |
10/08/2015 |
48.76
|
56,240 | 46.71 | 49.17 | 46.71 | 20,520 | 500 | 2.4 | |
07/08/2015 |
46.71
|
12,280 | 46.30 | 46.71 | 45.89 | 5,760 | 0 | 0.6 | |
06/08/2015: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
06/08/2015 |
46.30
|
80,730 | 45.89 | 47.12 | 45.48 | 50,030 | 310 | 5.6 | |
05/08/2015 |
45.89
|
68,480 | 45.50 | 46.28 | 45.50 | 27,440 | 0 | 3.2 | |
04/08/2015 |
45.50
|
26,650 | 45.50 | 45.89 | 45.10 | 19,880 | 0 | 2.3 | |
03/08/2015 |
45.50
|
30,230 | 45.50 | 45.89 | 45.10 | 6,300 | 0 | 0.7 | |
31/07/2015 |
45.50
|
24,430 | 45.89 | 45.89 | 45.50 | 1,220 | 0 | 0.1 | |
30/07/2015 |
45.89
|
30,510 | 45.89 | 46.28 | 45.50 | 7,410 | 0 | 0.9 | |
29/07/2015 |
45.89
|
48,950 | 45.50 | 46.28 | 45.50 | 36,270 | 500 | 4.2 | |
28/07/2015 |
45.50
|
49,710 | 45.50 | 45.89 | 44.71 | 5,000 | 0 | 0.6 | |
27/07/2015 |
45.50
|
58,300 | 45.10 | 45.89 | 44.71 | 27,590 | 0 | 3.2 | |
24/07/2015 |
45.10
|
25,440 | 46.28 | 46.28 | 44.71 | 13,100 | 0 | 1.5 | |
23/07/2015 |
46.28
|
90,610 | 45.50 | 46.67 | 45.89 | 66,180 | 0 | 7.8 | |
22/07/2015 |
45.50
|
34,750 | 44.32 | 45.89 | 44.32 | 20,020 | 10,000 | 1.2 | |
21/07/2015 |
44.32
|
88,560 | 42.36 | 44.71 | 42.75 | 66,220 | 0 | 7.4 | |
20/07/2015 |
42.36
|
227,360 | 41.57 | 43.93 | 41.18 | 129,850 | 0 | 13.7 | |
17/07/2015 |
41.57
|
34,130 | 40.40 | 41.57 | 40.40 | 23,230 | 1,300 | 2.3 | |
16/07/2015 |
40.40
|
28,160 | 40.79 | 40.79 | 40.00 | 21,510 | 700 | 2.2 | |
15/07/2015 |
40.79
|
11,000 | 41.18 | 41.18 | 40.40 | 1,100 | 0 | 0.1 | |
14/07/2015 |
41.18
|
14,600 | 41.57 | 41.97 | 40.79 | 4,400 | 0 | 0.5 | |
13/07/2015 |
41.57
|
52,560 | 40.79 | 42.36 | 40.79 | 3,870 | 0 | 0.4 | |
10/07/2015 |
40.79
|
8,290 | 40.79 | 40.79 | 40.79 | 1,270 | 0 | 0.1 |