Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
15.85
|
652,620 | 15.51 | 16.02 | 15.51 | 128,000 | 0 | 3.0 | |
24/11/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
24/11/2017 |
15.51
|
605,950 | 15.37 | 15.58 | 15.34 | 13,060 | 44,000 | -0.7 | |
23/11/2017 |
15.37
|
587,920 | 15.44 | 15.90 | 15.31 | 40,050 | 750 | 0.9 | |
22/11/2017 |
15.44
|
740,230 | 15.04 | 15.47 | 15.04 | 800 | 9,600 | -0.2 | |
21/11/2017 |
15.04
|
812,020 | 15.04 | 15.44 | 14.84 | 214,090 | 34,900 | 4.1 | |
20/11/2017 |
15.04
|
557,750 | 15.54 | 15.54 | 14.98 | 2,500 | 0 | 0.1 | |
17/11/2017 |
15.54
|
600,010 | 16.04 | 16.23 | 15.24 | 127,950 | 63,480 | 1.5 | |
16/11/2017 |
16.04
|
1,128,040 | 15.70 | 16.30 | 15.64 | 342,700 | 600 | 8.3 | |
15/11/2017 |
15.70
|
891,110 | 15.11 | 15.70 | 14.71 | 152,800 | 12,200 | 3.3 | |
14/11/2017 |
15.11
|
610,090 | 15.57 | 15.57 | 14.98 | 1,030 | 4,380 | -0.1 | |
13/11/2017 |
15.57
|
1,674,850 | 14.58 | 15.57 | 14.98 | 258,140 | 7,350 | 5.8 | |
10/11/2017 |
14.58
|
1,196,500 | 13.65 | 14.58 | 13.85 | 3,270 | 0 | 0.1 | |
09/11/2017 |
13.65
|
828,220 | 13.65 | 13.72 | 13.52 | 271,050 | 355,760 | -1.7 | |
08/11/2017 |
13.65
|
518,500 | 13.45 | 13.68 | 13.38 | 10,000 | 250,000 | -4.9 | |
07/11/2017 |
13.45
|
313,910 | 13.52 | 13.65 | 13.38 | 7,250 | 120,500 | -2.3 | |
06/11/2017 |
13.52
|
606,190 | 13.29 | 13.82 | 13.12 | 356,460 | 501,500 | -3.0 | |
03/11/2017 |
13.29
|
230,350 | 13.48 | 13.48 | 13.12 | 1,550 | 70,520 | -1.4 | |
02/11/2017 |
13.48
|
383,750 | 13.45 | 13.78 | 13.32 | 67,610 | 79,000 | -0.2 | |
01/11/2017 |
13.45
|
390,550 | 13.12 | 13.45 | 13.05 | 181,560 | 33,400 | 3.0 | |
31/10/2017 |
13.12
|
213,440 | 13.12 | 13.25 | 13.05 | 14,990 | 41,500 | -0.5 | |
30/10/2017 |
13.12
|
288,610 | 13.25 | 13.48 | 13.12 | 55,010 | 129,300 | -1.5 | |
27/10/2017 |
13.25
|
276,550 | 13.19 | 13.55 | 13.19 | 0 | 143,620 | -2.9 | |
26/10/2017 |
13.19
|
421,170 | 13.22 | 13.58 | 13.15 | 8,690 | 86,900 | -1.6 | |
25/10/2017 |
13.22
|
290,610 | 13.32 | 13.35 | 13.19 | 10,290 | 78,570 | -1.4 | |
24/10/2017 |
13.32
|
618,190 | 13.55 | 13.55 | 13.22 | 12,420 | 96,100 | -1.7 | |
23/10/2017 |
13.55
|
304,450 | 13.85 | 13.85 | 13.38 | 9,760 | 25,700 | -0.3 | |
20/10/2017 |
13.85
|
361,650 | 14.05 | 14.05 | 13.72 | 13,320 | 53,250 | -0.8 | |
19/10/2017 |
14.05
|
526,240 | 13.72 | 14.25 | 13.72 | 2,300 | 299,800 | -6.3 | |
18/10/2017 |
13.72
|
239,810 | 13.55 | 13.88 | 13.55 | 14,900 | 106,300 | -1.9 | |
17/10/2017 |
13.55
|
296,600 | 13.68 | 13.68 | 13.55 | 500 | 110,300 | -2.3 | |
16/10/2017 |
13.68
|
443,110 | 13.98 | 14.05 | 13.68 | 640 | 206,930 | -4.3 | |
13/10/2017 |
13.98
|
355,370 | 14.15 | 14.15 | 13.98 | 17,350 | 187,000 | -3.6 | |
12/10/2017 |
14.15
|
544,200 | 14.51 | 14.51 | 14.05 | 55,800 | 254,300 | -4.2 | |
11/10/2017 |
14.51
|
521,560 | 14.58 | 14.64 | 14.35 | 52,960 | 191,860 | -3.0 | |
10/10/2017 |
14.58
|
256,830 | 14.84 | 14.84 | 14.54 | 250 | 152,470 | -3.4 | |
09/10/2017 |
14.84
|
228,410 | 14.31 | 14.88 | 14.31 | 750 | 30,500 | -0.7 | |
06/10/2017 |
14.31
|
397,690 | 14.58 | 14.58 | 14.18 | 40 | 20,000 | -0.4 | |
05/10/2017 |
14.58
|
380,640 | 14.78 | 14.81 | 14.51 | 2,210 | 10,000 | -0.2 | |
04/10/2017 |
14.78
|
206,410 | 14.94 | 15.07 | 14.74 | 2,430 | 36,000 | -0.8 | |
03/10/2017 |
14.94
|
159,100 | 15.01 | 15.11 | 14.94 | 850 | 23,860 | -0.5 | |
02/10/2017 |
15.01
|
340,570 | 15.24 | 15.41 | 15.01 | 200 | 106,640 | -2.5 | |
29/09/2017 |
15.24
|
248,660 | 15.01 | 15.24 | 15.01 | 53,170 | 43,910 | 0.2 | |
28/09/2017 |
15.01
|
131,910 | 15.14 | 15.21 | 15.01 | 900 | 36,640 | -0.8 | |
27/09/2017 |
15.14
|
388,940 | 15.17 | 15.31 | 15.11 | 11,800 | 241,520 | -5.3 | |
26/09/2017 |
15.17
|
277,750 | 15.17 | 15.24 | 15.04 | 0 | 118,840 | -2.7 | |
25/09/2017 |
15.17
|
316,070 | 15.11 | 15.27 | 15.04 | 3,800 | 183,550 | -4.1 | |
22/09/2017 |
15.11
|
623,350 | 15.31 | 15.44 | 15.11 | 7,400 | 439,600 | -9.9 | |
21/09/2017 |
15.31
|
751,580 | 15.44 | 15.57 | 15.31 | 5,000 | 600,570 | -13.8 | |
20/09/2017 |
15.44
|
404,610 | 15.44 | 15.57 | 15.37 | 1,000 | 272,710 | -6.3 | |
19/09/2017 |
15.44
|
785,050 | 15.80 | 15.90 | 15.24 | 200 | 672,340 | -15.6 | |
18/09/2017 |
15.80
|
233,580 | 15.80 | 16.10 | 15.77 | 1,000 | 141,540 | -3.4 | |
15/09/2017 |
15.80
|
755,240 | 16.43 | 16.43 | 15.77 | 199,650 | 859,920 | -15.9 | |
14/09/2017 |
16.43
|
329,460 | 15.90 | 16.53 | 15.90 | 5,860 | 20,000 | -0.3 | |
13/09/2017 |
15.90
|
242,890 | 15.70 | 16.10 | 15.60 | 2,500 | 70,000 | -1.6 | |
12/09/2017 |
15.70
|
206,300 | 15.57 | 15.70 | 15.44 | 15,680 | 116,780 | -2.4 | |
11/09/2017 |
15.57
|
137,600 | 15.64 | 15.74 | 15.57 | 14,160 | 0 | 0.3 | |
08/09/2017 |
15.64
|
76,920 | 15.47 | 15.74 | 15.57 | 3,950 | 1,550 | 0.1 | |
07/09/2017 |
15.47
|
214,730 | 15.34 | 15.70 | 15.37 | 1,200 | 159,840 | -3.7 | |
06/09/2017 |
15.34
|
613,280 | 15.77 | 16.04 | 15.31 | 3,690 | 174,590 | -4.0 | |
05/09/2017 |
15.77
|
464,920 | 16.20 | 16.30 | 15.70 | 160 | 0 | 0.0 | |
01/09/2017 |
16.20
|
145,630 | 16.33 | 16.37 | 16.17 | 3,940 | 0 | 0.1 | |
31/08/2017 |
16.33
|
116,380 | 16.50 | 16.50 | 16.27 | 300 | 12,050 | -0.3 | |
30/08/2017 |
16.50
|
123,770 | 16.43 | 16.57 | 16.37 | 2,790 | 0 | 0.1 | |
29/08/2017 |
16.43
|
120,720 | 16.50 | 16.53 | 16.30 | 230 | 2,730 | -0.1 | |
28/08/2017 |
16.50
|
377,700 | 16.80 | 16.80 | 16.47 | 50,000 | 3,840 | 1.2 | |
25/08/2017 |
16.80
|
201,380 | 16.93 | 17.03 | 16.70 | 300 | 0 | 0.0 | |
24/08/2017 |
16.93
|
104,430 | 17.03 | 17.10 | 16.83 | 2,100 | 0 | 0.1 | |
23/08/2017 |
17.03
|
124,690 | 17.03 | 17.03 | 16.80 | 450 | 0 | 0.0 | |
22/08/2017 |
17.03
|
159,560 | 17.23 | 17.23 | 16.96 | 4,880 | 0 | 0.1 | |
21/08/2017 |
17.23
|
125,870 | 17.29 | 17.39 | 17.13 | 9,250 | 20,000 | -0.3 | |
18/08/2017 |
17.29
|
103,200 | 17.26 | 17.36 | 17.26 | 3,100 | 40,040 | -1.0 | |
17/08/2017 |
17.26
|
113,010 | 17.49 | 17.63 | 17.26 | 2,700 | 1,000 | 0.0 | |
16/08/2017 |
17.49
|
240,290 | 17.19 | 17.56 | 17.19 | 2,500 | 52,000 | -1.3 | |
15/08/2017 |
17.19
|
102,460 | 17.19 | 17.23 | 17.10 | 220 | 30,000 | -0.8 | |
14/08/2017 |
17.19
|
106,360 | 17.06 | 17.29 | 17.03 | 6,100 | 10,100 | -0.1 | |
11/08/2017 |
17.06
|
115,910 | 17.16 | 17.23 | 17.03 | 950 | 24,970 | -0.6 | |
10/08/2017 |
17.16
|
122,020 | 17.29 | 17.33 | 17.10 | 3,010 | 0 | 0.1 | |
09/08/2017 |
17.29
|
150,760 | 17.63 | 17.63 | 17.19 | 7,210 | 1,600 | 0.1 | |
08/08/2017 |
17.63
|
190,330 | 17.72 | 17.79 | 17.49 | 13,160 | 200 | 0.3 | |
07/08/2017 |
17.72
|
556,620 | 17.06 | 17.72 | 17.10 | 59,750 | 223,020 | -4.3 | |
04/08/2017 |
17.06
|
317,110 | 17.10 | 17.23 | 16.96 | 91,940 | 199,330 | -2.8 | |
03/08/2017 |
17.10
|
368,710 | 16.93 | 17.43 | 16.96 | 227,160 | 264,260 | -1.0 | |
02/08/2017 |
16.93
|
639,930 | 17.53 | 17.53 | 16.76 | 97,240 | 69,200 | 0.7 | |
01/08/2017 |
17.53
|
383,470 | 17.79 | 17.89 | 17.53 | 69,170 | 135,000 | -1.7 | |
31/07/2017 |
17.79
|
305,810 | 17.96 | 17.99 | 17.79 | 87,690 | 10,000 | 2.1 | |
28/07/2017 |
17.96
|
237,570 | 17.96 | 18.02 | 17.89 | 36,130 | 12,250 | 0.6 | |
27/07/2017 |
17.96
|
327,870 | 17.89 | 18.16 | 17.82 | 85,510 | 41,000 | 1.2 | |
26/07/2017 |
17.89
|
354,730 | 18.16 | 18.22 | 17.76 | 7,050 | 84,200 | -2.1 | |
25/07/2017 |
18.16
|
255,080 | 17.63 | 18.19 | 17.56 | 41,870 | 9,650 | 0.9 | |
24/07/2017 |
17.63
|
243,400 | 17.76 | 17.82 | 17.36 | 41,990 | 0 | 1.1 | |
21/07/2017 |
17.76
|
1,027,050 | 18.95 | 18.95 | 17.76 | 41,680 | 223,200 | -4.9 | |
20/07/2017 |
18.95
|
337,040 | 19.22 | 19.22 | 18.92 | 40,450 | 22,410 | 0.5 | |
19/07/2017 |
19.22
|
231,140 | 19.22 | 19.41 | 19.08 | 90,100 | 140,160 | -1.5 | |
18/07/2017 |
19.22
|
445,550 | 19.38 | 19.38 | 18.88 | 1,540 | 100,010 | -2.8 | |
17/07/2017 |
19.38
|
614,740 | 20.11 | 20.18 | 19.38 | 30,500 | 197,720 | -5.0 | |
14/07/2017 |
20.11
|
193,040 | 19.88 | 20.21 | 19.85 | 4,900 | 14,000 | -0.3 | |
13/07/2017 |
19.88
|
336,320 | 20.14 | 20.14 | 19.88 | 23,060 | 28,650 | -0.2 | |
12/07/2017 |
20.14
|
265,640 | 20.14 | 20.34 | 20.04 | 26,660 | 49,780 | -0.7 | |
11/07/2017 |
20.14
|
350,700 | 20.01 | 20.41 | 19.98 | 39,020 | 4,860 | 1.0 | |
10/07/2017 |
20.01
|
723,510 | 20.81 | 20.81 | 19.94 | 29,700 | 8,000 | 0.7 |