Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
22.60 | 156.94% | 3,935,500 | -13,500 | -0.0 |
14.40
42.70
37
|
2 tháng
(2024-07-22) |
29 | 362.50% | 9,425,500 | -134,700 | -1.1 |
7.80
42.70
37
|
3 tháng
(2024-06-21) |
30.40 | 460.61% | 15,852,300 | -139,300 | -1.2 |
6.60
42.70
37
|
6 tháng
(2024-03-25) |
33.50 | 957.14% | 29,349,300 | -232,200 | -1.6 |
3.40
42.70
37
|
12 tháng
(2023-09-25) |
32.80 | 780.95% | 47,923,500 | -37,000 | -0.9 |
3.30
42.70
37
|
24 tháng
(2022-09-30) |
31.20 | 537.93% | 56,447,099 | -45,330 | -0.9 |
2.80
42.70
37
|
36 tháng
(2021-10-05) |
31.20 | 537.93% | 68,802,069 | -34,856 | -1.0 |
2.80
42.70
37
|
60 tháng
(2019-10-16) |
35 | 1,750% | 93,129,110 | -19,607 | -0.8 |
2
42.70
37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2017 |
14.05
|
66,400 | 14.05 | 14.30 | 13.72 | 500 | 0 | 0.0 | |
27/11/2017 |
14.05
|
46,120 | 13.80 | 14.21 | 13.88 | 3,000 | 2,000 | 0.0 | |
24/11/2017 |
13.80
|
45,300 | 13.47 | 13.80 | 13.39 | 0 | 7,300 | -0.1 | |
23/11/2017 |
13.47
|
41,620 | 13.47 | 13.72 | 13.22 | 4,400 | 3,200 | 0.0 | |
22/11/2017 |
13.47
|
132,710 | 13.55 | 13.55 | 13.31 | 0 | 0 | 0 | |
21/11/2017 |
13.55
|
144,700 | 13.80 | 13.88 | 13.55 | 15,190 | 0 | 0.3 | |
20/11/2017 |
13.80
|
41,430 | 13.80 | 13.80 | 13.55 | 0 | 0 | 0 | |
17/11/2017 |
13.80
|
117,300 | 13.88 | 13.97 | 13.39 | 14,600 | 0 | 0.2 | |
16/11/2017 |
13.88
|
79,330 | 13.64 | 14.05 | 13.55 | 19,700 | 0 | 0.3 | |
15/11/2017 |
13.64
|
92,020 | 14.30 | 15.12 | 13.22 | 3,300 | 0 | 0.1 | |
14/11/2017 |
14.30
|
267,500 | 13.06 | 14.30 | 13.22 | 30,500 | 10,000 | 0.4 | |
13/11/2017 |
13.06
|
202,610 | 11.90 | 13.06 | 11.82 | 16,600 | 0 | 0.2 | |
10/11/2017 |
11.90
|
63,910 | 11.74 | 12.07 | 11.65 | 3,810 | 0 | 0.1 | |
09/11/2017 |
11.74
|
46,400 | 11.90 | 11.90 | 11.57 | 0 | 0 | 0 | |
08/11/2017 |
11.90
|
140,400 | 11.40 | 11.98 | 11.40 | 0 | 0 | 0 | |
07/11/2017 |
11.40
|
39,500 | 11.40 | 11.49 | 11.16 | 0 | 0 | 0 | |
06/11/2017 |
11.40
|
130,240 | 11.40 | 11.40 | 11.07 | 0 | 0 | 0 | |
03/11/2017 |
11.40
|
98,900 | 11.32 | 11.40 | 11.07 | 500 | 0 | 0.0 | |
02/11/2017 |
11.32
|
112,700 | 11.40 | 11.74 | 11.07 | 700 | 0 | 0.0 | |
01/11/2017 |
11.40
|
121,200 | 11.57 | 11.82 | 11.40 | 4,000 | 20,600 | -0.2 | |
31/10/2017 |
11.57
|
119,500 | 11.57 | 11.90 | 11.32 | 6,000 | 0 | 0.1 | |
30/10/2017 |
11.57
|
98,600 | 12.07 | 12.23 | 11.49 | 0 | 0 | 0 | |
27/10/2017 |
12.07
|
58,857 | 12.15 | 12.15 | 11.90 | 600 | 0 | 0.0 | |
26/10/2017 |
12.15
|
85,300 | 12.23 | 12.31 | 11.98 | 0 | 0 | 0 | |
25/10/2017 |
12.23
|
110,050 | 11.57 | 12.40 | 11.65 | 700 | 0 | 0.0 | |
24/10/2017 |
11.57
|
68,930 | 11.82 | 11.82 | 11.16 | 0 | 0 | 0 | |
23/10/2017 |
11.82
|
127,020 | 12.15 | 12.15 | 11.82 | 0 | 0 | 0 | |
20/10/2017 |
12.15
|
184,830 | 12.31 | 12.40 | 11.90 | 1,200 | 0 | 0.0 | |
19/10/2017 |
12.31
|
281,850 | 11.57 | 12.56 | 12.07 | 0 | 0 | 0 | |
18/10/2017 |
11.57
|
195,700 | 10.58 | 11.57 | 10.41 | 0 | 0 | 0 | |
17/10/2017 |
10.58
|
709,630 | 11.24 | 11.24 | 10.41 | 500 | 0 | 0.0 | |
16/10/2017 |
11.24
|
618,280 | 11.82 | 11.82 | 11.24 | 21,000 | 0 | 0.3 | |
13/10/2017 |
11.82
|
1,006,120 | 12.40 | 12.40 | 11.57 | 0 | 0 | 0 | |
12/10/2017 |
12.40
|
1,156,900 | 12.40 | 12.40 | 11.16 | 0 | 0 | 0 | |
11/10/2017 |
12.40
|
1,612,750 | 13.72 | 13.80 | 12.40 | 0 | 0 | 0 | |
10/10/2017 |
13.72
|
1,800,500 | 13.64 | 13.80 | 12.31 | 0 | 0 | 0 | |
09/10/2017 |
13.64
|
1,276,300 | 12.40 | 13.64 | 12.40 | 0 | 0 | 0 | |
06/10/2017 |
12.40
|
1,570,160 | 12.23 | 12.40 | 11.07 | 0 | 0 | 0 | |
05/10/2017 |
12.23
|
1,123,312 | 13.55 | 13.55 | 12.23 | 0 | 0 | 0 | |
04/10/2017 |
13.55
|
43,400 | 15.04 | 15.04 | 13.55 | 0 | 0 | 0 | |
03/10/2017 |
15.04
|
33,860 | 16.69 | 16.69 | 15.04 | 0 | 0 | 0 | |
02/10/2017 |
16.69
|
9,600 | 18.51 | 18.51 | 16.69 | 0 | 0 | 0 | |
29/09/2017 |
18.51
|
76,400 | 19.01 | 19.01 | 18.35 | 0 | 0 | 0 | |
28/09/2017 |
19.01
|
68,860 | 19.17 | 19.17 | 18.51 | 0 | 0 | 0 | |
27/09/2017 |
19.17
|
158,100 | 20.50 | 20.50 | 19.17 | 20,600 | 0 | 0.5 | |
26/09/2017 |
20.50
|
129,100 | 20.66 | 20.66 | 19.83 | 0 | 0 | 0 | |
25/09/2017 |
20.66
|
193,300 | 20.66 | 20.99 | 20.17 | 0 | 0 | 0 | |
22/09/2017 |
20.66
|
266,200 | 20.66 | 21.40 | 19.17 | 0 | 0 | 0 | |
21/09/2017 |
20.66
|
148,100 | 20.66 | 20.99 | 19.92 | 0 | 0 | 0 | |
20/09/2017 |
20.66
|
309,700 | 20.17 | 21.49 | 19.50 | 0 | 0 | 0 | |
19/09/2017 |
20.17
|
201,000 | 19.92 | 20.17 | 19.01 | 0 | 0 | 0 | |
18/09/2017 |
19.92
|
174,400 | 20.58 | 21.07 | 19.92 | 0 | 0 | 0 | |
15/09/2017 |
20.58
|
189,000 | 21.07 | 21.49 | 19.83 | 0 | 0 | 0 | |
14/09/2017 |
21.07
|
355,607 | 20.83 | 21.49 | 21.07 | 0 | 0 | 0 | |
13/09/2017 |
20.83
|
263,700 | 20.50 | 20.83 | 19.67 | 0 | 0 | 0 | |
12/09/2017 |
20.50
|
170,300 | 20.33 | 20.66 | 19.83 | 0 | 0 | 0 | |
11/09/2017 |
20.33
|
221,307 | 20.33 | 20.83 | 19.83 | 0 | 0 | 0 | |
08/09/2017 |
20.33
|
168,300 | 19.75 | 20.41 | 19.67 | 0 | 0 | 0 | |
07/09/2017 |
19.75
|
216,900 | 19.42 | 20 | 18.43 | 0 | 0 | 0 | |
06/09/2017 |
19.42
|
187,800 | 20 | 20.58 | 19.01 | 0 | 0 | 0 | |
05/09/2017 |
20
|
321,800 | 20 | 20.83 | 19.01 | 0 | 0 | 0 | |
01/09/2017 |
20
|
252,000 | 19.01 | 20.83 | 18.76 | 0 | 0 | 0 | |
31/08/2017 |
19.01
|
207,700 | 19.83 | 20.66 | 19.01 | 0 | 0 | 0 | |
30/08/2017 |
19.83
|
163,103 | 20 | 20 | 19.42 | 500 | 0 | 0.0 | |
29/08/2017 |
20
|
295,100 | 19.83 | 20.08 | 19.75 | 500 | 0 | 0.0 | |
28/08/2017 |
19.83
|
284,400 | 19.67 | 19.83 | 19.42 | 0 | 0 | 0 | |
25/08/2017 |
19.67
|
283,710 | 19.42 | 19.67 | 19.01 | 0 | 0 | 0 | |
24/08/2017 |
19.42
|
268,100 | 19.09 | 19.42 | 19.01 | 0 | 0 | 0 | |
23/08/2017 |
19.09
|
250,500 | 18.60 | 19.17 | 18.68 | 0 | 0 | 0 | |
22/08/2017 |
18.60
|
351,700 | 19.59 | 19.83 | 18.60 | 0 | 0 | 0 | |
21/08/2017 |
19.59
|
203,210 | 19.67 | 19.83 | 18.60 | 0 | 0 | 0 | |
18/08/2017 |
19.67
|
245,300 | 19.50 | 19.67 | 18.60 | 0 | 0 | 0 | |
17/08/2017 |
19.50
|
222,100 | 20.08 | 21.90 | 19.42 | 0 | 0 | 0 | |
16/08/2017 |
20.08
|
202,800 | 20 | 20.58 | 19.67 | 0 | 0 | 0 | |
15/08/2017 |
20
|
198,500 | 21.24 | 21.40 | 20 | 0 | 0 | 0 | |
14/08/2017 |
21.24
|
201,400 | 21.49 | 21.49 | 20.25 | 0 | 0 | 0 | |
11/08/2017 |
21.49
|
203,200 | 22.07 | 22.23 | 21.49 | 0 | 500 | -0.0 | |
10/08/2017 |
22.07
|
210,100 | 22.48 | 22.56 | 21.07 | 0 | 0 | 0 | |
09/08/2017 |
22.48
|
252,900 | 22.31 | 23.31 | 20.08 | 0 | 0 | 0 | |
08/08/2017 |
22.31
|
222,200 | 23.97 | 23.97 | 22.31 | 0 | 0 | 0 | |
07/08/2017 |
23.97
|
237,800 | 24.46 | 24.63 | 22.31 | 0 | 0 | 0 | |
04/08/2017 |
24.46
|
262,010 | 24.38 | 24.71 | 23.64 | 0 | 0 | 0 | |
03/08/2017 |
24.38
|
247,090 | 24.63 | 24.79 | 23.97 | 0 | 0 | 0 | |
02/08/2017 |
24.63
|
258,100 | 24.79 | 25.04 | 24.63 | 400 | 0 | 0.0 | |
01/08/2017 |
24.79
|
301,127 | 23.97 | 24.96 | 23.97 | 0 | 0 | 0 | |
31/07/2017 |
23.97
|
520,269 | 23.06 | 24.05 | 22.73 | 0 | 0 | 0 | |
28/07/2017 |
23.06
|
328,500 | 23.14 | 23.31 | 22.64 | 0 | 0 | 0 | |
27/07/2017 |
23.14
|
249,700 | 23.64 | 23.64 | 22.81 | 0 | 0 | 0 | |
26/07/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/07/2017 |
23.64
|
513,500 | 23.80 | 24.46 | 23.06 | 0 | 0 | 0 | |
25/07/2017 |
23.80
|
170,400 | 24.61 | 24.61 | 23.48 | 0 | 0 | 0 | |
24/07/2017 |
24.61
|
149,100 | 25.26 | 25.67 | 24.61 | 0 | 0 | 0 | |
21/07/2017 |
25.26
|
109,200 | 25.59 | 25.59 | 25.26 | 0 | 0 | 0 | |
20/07/2017 |
25.59
|
146,900 | 25.83 | 25.91 | 25.51 | 0 | 0 | 0 | |
19/07/2017 |
25.83
|
171,100 | 25.67 | 26.16 | 25.67 | 0 | 0 | 0 | |
18/07/2017 |
25.67
|
147,800 | 25.59 | 25.67 | 25.43 | 0 | 0 | 0 | |
17/07/2017 |
25.59
|
214,600 | 25.91 | 25.91 | 25.51 | 0 | 0 | 0 | |
14/07/2017 |
25.91
|
176,700 | 25.83 | 25.91 | 25.75 | 0 | 0 | 0 | |
13/07/2017 |
25.83
|
119,000 | 26.08 | 26.08 | 25.67 | 0 | 0 | 0 | |
12/07/2017 |
26.08
|
174,000 | 26.08 | 26.08 | 25.83 | 0 | 300 | -0.0 | |
11/07/2017 |
26.08
|
207,800 | 25.99 | 26.40 | 25.91 | 0 | 0 | 0 |