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) |
-0.70 | -3.07% | 606,000 | 7,047 | 0.2 |
22
23.14
22
|
2 tháng
(2024-07-29) |
-0.01 | -0.05% | 1,053,500 | 43,047 | 1.0 |
21.18
23.28
22
|
3 tháng
(2024-07-01) |
3.36 | 18.05% | 1,499,400 | 38,947 | 1.0 |
18.49
23.28
22
|
6 tháng
(2024-04-01) |
4.49 | 25.64% | 2,172,800 | 8,552 | 0.4 |
16.43
23.28
22
|
12 tháng
(2023-10-03) |
4.93 | 28.88% | 4,265,500 | -87,983 | -1.3 |
16.43
23.28
22
|
24 tháng
(2022-10-10) |
4.36 | 24.73% | 8,341,600 | -483,388 | -3.9 |
12.92
23.28
22
|
36 tháng
(2021-10-13) |
-4.84 | -18.03% | 15,842,000 | -539,175 | -4.2 |
12.92
30.32
22
|
60 tháng
(2019-10-24) |
-19.31 | -46.74% | 34,046,330 | -3,131,395 | -103.2 |
12.92
43.07
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/05/2018 |
31.45
|
4,130 | 31.27 | 31.45 | 31.27 | 1,350 | 0 | 0.1 | |
07/05/2018 |
31.27
|
4,280 | 31.51 | 31.51 | 31.20 | 1,300 | 0 | 0.1 | |
04/05/2018 |
31.51
|
8,170 | 31.20 | 31.51 | 31.02 | 450 | 2,190 | -0.1 | |
03/05/2018 |
31.20
|
15,330 | 31.58 | 31.58 | 30.90 | 5,000 | 2,510 | 0.1 | |
02/05/2018 |
31.58
|
8,880 | 31.20 | 32.07 | 31.20 | 1,330 | 0 | 0.1 | |
27/04/2018 |
31.20
|
27,760 | 32.01 | 32.13 | 31.20 | 4,170 | 400 | 0.2 | |
26/04/2018 |
32.01
|
44,810 | 32.01 | 32.50 | 31.51 | 5,040 | 0 | 0.3 | |
24/04/2018 |
32.01
|
28,890 | 32.63 | 32.63 | 31.51 | 1,260 | 4,500 | -0.2 | |
23/04/2018 |
32.63
|
96,430 | 34.66 | 34.66 | 32.63 | 1,020 | 0 | 0.1 | |
20/04/2018 |
34.66
|
110,190 | 32.50 | 34.66 | 32.32 | 0 | 20,670 | -1.1 | |
19/04/2018 |
32.50
|
28,920 | 32.56 | 32.63 | 32.26 | 170 | 0 | 0.0 | |
18/04/2018 |
32.56
|
68,440 | 32.01 | 32.93 | 32.44 | 470 | 6,020 | -0.3 | |
17/04/2018 |
32.01
|
48,970 | 31.39 | 32.63 | 31.51 | 2,040 | 2,820 | -0.0 | |
16/04/2018 |
31.39
|
100,610 | 29.35 | 31.39 | 31.33 | 0 | 1,410 | -0.1 | |
13/04/2018 |
29.35
|
28,870 | 29.32 | 29.63 | 29.29 | 160 | 0 | 0.0 | |
12/04/2018 |
29.32
|
54,350 | 29.44 | 29.44 | 29.23 | 4,300 | 1,100 | 0.2 | |
11/04/2018 |
29.44
|
24,970 | 29.41 | 29.88 | 29.23 | 4,740 | 6,800 | -0.1 | |
10/04/2018 |
29.41
|
16,200 | 29.35 | 29.91 | 29.35 | 3,380 | 4,100 | -0.0 | |
09/04/2018 |
29.35
|
29,560 | 29.04 | 29.51 | 29.04 | 10 | 0 | 0.0 | |
06/04/2018 |
29.04
|
44,900 | 28.73 | 29.04 | 28.55 | 4,500 | 400 | 0.2 | |
05/04/2018 |
28.73
|
22,730 | 28.86 | 28.86 | 28.61 | 6,110 | 4,900 | 0.1 | |
04/04/2018 |
28.86
|
18,990 | 28.92 | 29.04 | 28.79 | 6,260 | 4,400 | 0.1 | |
03/04/2018 |
28.92
|
38,610 | 28.95 | 29.04 | 28.79 | 4,690 | 0 | 0.2 | |
02/04/2018 |
28.95
|
50,290 | 28.92 | 28.98 | 28.92 | 3,500 | 2,000 | 0.1 | |
30/03/2018 |
28.92
|
55,330 | 29.20 | 29.29 | 28.92 | 7,180 | 8,200 | -0.0 | |
29/03/2018 |
29.20
|
28,760 | 29.23 | 29.41 | 29.13 | 14,070 | 4,200 | 0.5 | |
28/03/2018 |
29.23
|
15,310 | 29.47 | 29.60 | 29.23 | 5,240 | 2,500 | 0.1 | |
27/03/2018 |
29.47
|
24,100 | 29.72 | 29.72 | 29.41 | 4,340 | 3,610 | 0.0 | |
26/03/2018 |
29.72
|
18,830 | 29.85 | 29.85 | 29.66 | 4,300 | 2,830 | 0.1 | |
23/03/2018 |
29.85
|
29,610 | 30.09 | 30.09 | 29.66 | 8,450 | 4,440 | 0.2 | |
22/03/2018 |
30.09
|
8,490 | 30.15 | 30.15 | 29.97 | 4,500 | 1,270 | 0.2 | |
21/03/2018 |
30.15
|
28,430 | 30.22 | 30.28 | 29.97 | 9,600 | 200 | 0.5 | |
20/03/2018 |
30.22
|
21,920 | 30.22 | 30.28 | 30.03 | 900 | 8,320 | -0.4 | |
19/03/2018: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
19/03/2018 |
30.22
|
16,210 | 29.91 | 30.59 | 29.97 | 3,050 | 1,760 | 0.1 | |
16/03/2018 |
29.91
|
121,920 | 30.61 | 30.78 | 29.91 | 6,500 | 90 | 0.3 | |
15/03/2018 |
30.61
|
42,920 | 30.61 | 30.78 | 30.26 | 6,900 | 0 | 0.4 | |
14/03/2018 |
30.61
|
48,280 | 30.61 | 30.66 | 30.61 | 12,900 | 0 | 0.7 | |
13/03/2018 |
30.61
|
43,450 | 30.61 | 30.66 | 30.61 | 280 | 0 | 0.0 | |
12/03/2018 |
30.61
|
49,340 | 30.61 | 30.66 | 30.55 | 1,200 | 3,580 | -0.1 | |
09/03/2018 |
30.61
|
53,570 | 30.61 | 30.66 | 30.43 | 2,640 | 16,430 | -0.7 | |
08/03/2018 |
30.61
|
3,720 | 30.31 | 30.78 | 30.31 | 370 | 0 | 0.0 | |
07/03/2018 |
30.31
|
32,020 | 30.61 | 30.84 | 30.31 | 10,610 | 0 | 0.6 | |
06/03/2018 |
30.61
|
39,740 | 30.61 | 30.84 | 30.61 | 6,300 | 1,730 | 0.2 | |
05/03/2018 |
30.61
|
42,100 | 31.36 | 31.36 | 30.61 | 8,210 | 0 | 0.4 | |
02/03/2018 |
31.36
|
39,580 | 31.36 | 31.36 | 30.72 | 6,530 | 630 | 0.3 | |
01/03/2018 |
31.36
|
35,160 | 30.37 | 31.94 | 30.55 | 1,320 | 3,000 | -0.1 | |
28/02/2018 |
30.37
|
89,010 | 30.20 | 30.37 | 30.08 | 4,600 | 3,290 | 0.1 | |
27/02/2018 |
30.20
|
60,940 | 30.20 | 30.37 | 30.08 | 7,200 | 7,000 | 0.0 | |
26/02/2018 |
30.20
|
40,850 | 30.08 | 30.20 | 30.02 | 0 | 500 | -0.0 | |
23/02/2018 |
30.08
|
49,040 | 29.79 | 30.26 | 29.67 | 5,350 | 0 | 0.3 | |
22/02/2018 |
29.79
|
10,520 | 30.14 | 30.14 | 29.67 | 3,870 | 3,020 | 0.0 | |
21/02/2018 |
30.14
|
6,810 | 29.67 | 30.72 | 29.67 | 2,880 | 0 | 0.1 | |
13/02/2018 |
29.67
|
14,920 | 29.79 | 29.91 | 29.38 | 8,230 | 850 | 0.4 | |
12/02/2018 |
29.79
|
16,610 | 29.06 | 30.14 | 29.03 | 560 | 210 | 0.0 | |
09/02/2018 |
29.06
|
15,450 | 29.09 | 29.21 | 27.11 | 5,830 | 800 | 0.3 | |
08/02/2018 |
29.09
|
20,040 | 29.09 | 29.33 | 29.03 | 9,870 | 0 | 0.5 | |
07/02/2018 |
29.09
|
51,080 | 29.09 | 29.38 | 29.03 | 2,150 | 5,060 | -0.1 | |
06/02/2018 |
29.09
|
68,090 | 29.67 | 29.67 | 28.51 | 4,930 | 6,870 | -0.1 | |
05/02/2018 |
29.67
|
19,970 | 30.26 | 30.26 | 29.67 | 6,000 | 490 | 0.3 | |
02/02/2018 |
30.26
|
6,650 | 30.20 | 30.26 | 30.08 | 3,800 | 0 | 0.2 | |
01/02/2018 |
30.20
|
25,980 | 30.26 | 30.26 | 30.08 | 7,260 | 3,480 | 0.2 | |
31/01/2018 |
30.26
|
16,930 | 30.31 | 30.31 | 30.08 | 6,250 | 1,040 | 0.3 | |
30/01/2018 |
30.31
|
15,460 | 30.26 | 30.43 | 30.08 | 6,330 | 540 | 0.3 | |
29/01/2018 |
30.26
|
18,000 | 30.26 | 30.49 | 30.02 | 4,230 | 10,260 | -0.3 | |
26/01/2018 |
30.26
|
10,070 | 30.26 | 30.55 | 30.26 | 6,450 | 970 | 0.3 | |
25/01/2018 |
30.26
|
23,430 | 30.26 | 30.66 | 29.97 | 5,760 | 2,780 | 0.2 | |
22/01/2018 |
30.26
|
28,070 | 30.90 | 30.90 | 30.26 | 10,370 | 0 | 0.5 | |
19/01/2018 |
30.90
|
7,820 | 30.37 | 31.07 | 30.37 | 1,620 | 500 | 0.1 | |
18/01/2018 |
30.37
|
12,280 | 31.01 | 31.01 | 30.31 | 8,310 | 100 | 0.4 | |
17/01/2018 |
31.01
|
32,100 | 31.07 | 31.13 | 30.95 | 6,800 | 0 | 0.4 | |
16/01/2018 |
31.07
|
11,160 | 31.01 | 31.13 | 30.95 | 3,020 | 0 | 0.2 | |
15/01/2018 |
31.01
|
13,490 | 31.07 | 31.07 | 30.84 | 4,870 | 0 | 0.3 | |
12/01/2018 |
31.07
|
28,410 | 30.78 | 31.13 | 30.72 | 5,250 | 1,150 | 0.2 | |
11/01/2018 |
30.78
|
12,530 | 30.84 | 30.84 | 30.43 | 1,200 | 0 | 0.1 | |
10/01/2018 |
30.84
|
20,930 | 30.84 | 30.84 | 30.26 | 8,050 | 0 | 0.4 | |
09/01/2018 |
30.84
|
21,630 | 30.84 | 31.13 | 30.26 | 730 | 3,050 | -0.1 | |
08/01/2018 |
30.84
|
32,800 | 30.26 | 30.84 | 30.08 | 8,500 | 0 | 0.4 | |
05/01/2018 |
30.26
|
8,480 | 30.26 | 30.26 | 30.08 | 6,180 | 0 | 0.3 | |
04/01/2018 |
30.26
|
28,110 | 30.14 | 30.31 | 29.97 | 7,400 | 20,520 | -0.7 | |
03/01/2018 |
30.14
|
29,240 | 30.14 | 30.31 | 29.97 | 7,700 | 17,040 | -0.5 | |
02/01/2018 |
30.14
|
21,480 | 29.97 | 30.31 | 29.91 | 6,210 | 12,900 | -0.3 | |
29/12/2017 |
29.97
|
16,100 | 29.97 | 30.37 | 29.97 | 5,240 | 11,290 | -0.3 | |
28/12/2017 |
29.97
|
15,700 | 30.20 | 30.20 | 29.97 | 7,400 | 3,780 | 0.2 | |
27/12/2017 |
30.20
|
17,050 | 30.20 | 30.26 | 30.08 | 7,260 | 8,800 | -0.1 | |
26/12/2017 |
30.20
|
11,010 | 30.37 | 30.37 | 30.08 | 3,720 | 2,830 | 0.0 | |
25/12/2017 |
30.37
|
4,380 | 29.91 | 30.49 | 29.91 | 3,710 | 1,350 | 0.1 | |
22/12/2017 |
29.91
|
13,720 | 30.14 | 30.20 | 29.91 | 8,300 | 11,850 | -0.2 | |
21/12/2017 |
30.14
|
28,010 | 30.02 | 30.26 | 30.02 | 15,250 | 25,210 | -0.5 | |
20/12/2017 |
30.02
|
13,980 | 30.02 | 30.20 | 30.02 | 4,230 | 3,480 | 0.0 | |
19/12/2017 |
30.02
|
13,020 | 30.02 | 30.26 | 30.02 | 3,560 | 4,620 | -0.1 | |
18/12/2017 |
30.02
|
7,010 | 30.31 | 30.78 | 30.02 | 1,080 | 2,850 | -0.1 | |
15/12/2017 |
30.31
|
5,500 | 30.20 | 30.31 | 29.91 | 1,370 | 1,200 | 0.0 | |
14/12/2017 |
30.20
|
6,890 | 29.85 | 30.20 | 29.85 | 2,820 | 2,430 | 0.0 | |
13/12/2017 |
29.85
|
21,670 | 29.97 | 30.02 | 29.85 | 6,080 | 6,130 | -0.0 | |
12/12/2017 |
29.97
|
18,170 | 30.20 | 30.37 | 29.85 | 7,210 | 5,630 | 0.1 | |
11/12/2017 |
30.20
|
7,350 | 30.02 | 30.55 | 29.97 | 1,120 | 4,420 | -0.2 | |
08/12/2017 |
30.02
|
20,000 | 30.14 | 30.26 | 30.02 | 8,500 | 4,940 | 0.2 | |
07/12/2017 |
30.14
|
35,420 | 30.55 | 30.55 | 30.14 | 9,670 | 9,270 | 0.0 | |
06/12/2017 |
30.55
|
29,690 | 30.61 | 30.66 | 30.26 | 10,040 | 12,810 | -0.1 | |
05/12/2017 |
30.61
|
9,110 | 31.01 | 31.01 | 30.61 | 900 | 2,200 | -0.1 |