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) |
-1.35 | -4.59% | 322,200 | 3,244 | 0.1 |
28.05
29.40
28.05
|
2 tháng
(2024-07-22) |
-2.30 | -7.58% | 1,487,000 | 113,979 | 3.3 |
27.30
30.70
28.05
|
3 tháng
(2024-06-24) |
-0.05 | -0.18% | 3,145,300 | 184,173 | 5.4 |
27.30
32.15
28.05
|
6 tháng
(2024-03-25) |
0.70 | 2.56% | 8,997,100 | -504,574 | -12.3 |
24.75
32.15
28.05
|
12 tháng
(2023-09-26) |
1.33 | 4.97% | 12,989,400 | -1,454,021 | -34.4 |
21.11
32.15
28.05
|
24 tháng
(2022-10-03) |
-2.06 | -6.84% | 22,159,400 | -2,893,094 | -75.9 |
21.11
32.15
28.05
|
36 tháng
(2021-10-06) |
-12.25 | -30.40% | 28,983,200 | -2,390,803 | -40.1 |
21.11
45.70
28.05
|
60 tháng
(2019-10-17) |
9.60 | 52.05% | 50,736,650 | -2,727,023 | -38.7 |
11.99
45.70
28.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
22.34
|
15,580 | 22.34 | 22.54 | 22.34 | 1,720 | 6,170 | -0.3 | |
24/11/2017 |
22.34
|
20,710 | 21.94 | 22.34 | 21.75 | 2,710 | 500 | 0.1 | |
23/11/2017 |
21.94
|
13,700 | 23.29 | 23.29 | 21.94 | 1,330 | 2,290 | -0.1 | |
22/11/2017 |
23.29
|
5,370 | 23.33 | 23.33 | 23.25 | 300 | 3,000 | -0.2 | |
21/11/2017 |
23.33
|
8,940 | 23.33 | 23.68 | 23.33 | 830 | 0 | 0.0 | |
20/11/2017 |
23.33
|
2,320 | 23.33 | 23.72 | 23.33 | 0 | 1,480 | -0.1 | |
17/11/2017 |
23.33
|
3,740 | 23.33 | 23.33 | 23.05 | 1,090 | 0 | 0.1 | |
16/11/2017 |
23.33
|
3,020 | 23.33 | 23.33 | 23.17 | 2,790 | 100 | 0.2 | |
15/11/2017 |
23.33
|
5,940 | 23.52 | 23.52 | 23.05 | 2,220 | 0 | 0.1 | |
14/11/2017 |
23.52
|
2,330 | 23.64 | 23.64 | 23.52 | 1,700 | 0 | 0.1 | |
13/11/2017 |
23.64
|
2,170 | 23.56 | 23.68 | 23.64 | 1,700 | 0 | 0.1 | |
10/11/2017 |
23.56
|
2,350 | 23.68 | 23.68 | 23.56 | 2,200 | 0 | 0.1 | |
09/11/2017 |
23.68
|
1,670 | 23.72 | 23.72 | 23.52 | 1,650 | 0 | 0.1 | |
08/11/2017 |
23.72
|
2,200 | 23.72 | 23.72 | 23.72 | 1,700 | 0 | 0.1 | |
07/11/2017 |
23.72
|
11,610 | 23.68 | 23.72 | 23.60 | 11,600 | 0 | 0.7 | |
06/11/2017 |
23.68
|
210 | 23.72 | 23.72 | 23.37 | 210 | 0 | 0.0 | |
03/11/2017 |
23.72
|
3,650 | 23.72 | 23.72 | 23.52 | 2,220 | 0 | 0.1 | |
02/11/2017 |
23.72
|
3,020 | 23.64 | 23.72 | 23.64 | 2,950 | 0 | 0.2 | |
01/11/2017 |
23.64
|
1,170 | 23.72 | 23.72 | 23.52 | 300 | 0 | 0.0 | |
31/10/2017 |
23.72
|
6,730 | 23.52 | 23.72 | 23.52 | 5,550 | 0 | 0.3 | |
30/10/2017 |
23.52
|
5,230 | 23.52 | 23.52 | 22.54 | 3,950 | 0 | 0.2 | |
27/10/2017 |
23.52
|
3,390 | 23.45 | 23.52 | 23.13 | 2,170 | 0 | 0.1 | |
26/10/2017 |
23.45
|
600 | 23.52 | 23.52 | 22.93 | 10 | 0 | 0.0 | |
25/10/2017 |
23.52
|
2,130 | 23.52 | 23.52 | 23.33 | 1,720 | 0 | 0.1 | |
24/10/2017 |
23.52
|
2,740 | 23.68 | 23.72 | 23.52 | 2,210 | 0 | 0.1 | |
23/10/2017 |
23.68
|
890 | 23.64 | 23.68 | 23.64 | 390 | 0 | 0.0 | |
20/10/2017 |
23.64
|
2,000 | 23.72 | 23.72 | 23.64 | 2,000 | 0 | 0.1 | |
19/10/2017 |
23.72
|
2,840 | 23.72 | 23.72 | 23.68 | 2,840 | 0 | 0.2 | |
18/10/2017 |
23.72
|
2,320 | 23.68 | 23.72 | 23.33 | 2,220 | 0 | 0.1 | |
17/10/2017 |
23.68
|
1,160 | 23.72 | 23.72 | 23.52 | 140 | 0 | 0.0 | |
16/10/2017 |
23.72
|
2,420 | 23.92 | 23.92 | 23.72 | 1,700 | 0 | 0.1 | |
13/10/2017 |
23.92
|
500 | 24.00 | 24.00 | 23.72 | 0 | 0 | 0 | |
12/10/2017 |
24.00
|
2,890 | 24.12 | 24.12 | 23.33 | 2,870 | 1,000 | 0.1 | |
11/10/2017 |
24.12
|
7,500 | 24.12 | 24.12 | 24.12 | 7,300 | 0 | 0.4 | |
10/10/2017 |
24.12
|
4,300 | 23.45 | 25.07 | 23.64 | 4,300 | 0 | 0.3 | |
09/10/2017 |
23.45
|
4,620 | 23.17 | 23.52 | 22.93 | 4,050 | 0 | 0.2 | |
06/10/2017 |
23.17
|
4,000 | 23.17 | 23.33 | 23.17 | 1,990 | 100 | 0.1 | |
05/10/2017 |
23.17
|
3,100 | 23.33 | 23.33 | 23.17 | 1,200 | 0 | 0.1 | |
04/10/2017 |
23.33
|
1,780 | 23.29 | 23.33 | 23.29 | 1,780 | 0 | 0.1 | |
03/10/2017 |
23.29
|
5,990 | 23.33 | 23.41 | 23.17 | 5,780 | 850 | 0.3 | |
02/10/2017 |
23.33
|
3,820 | 23.29 | 23.52 | 23.09 | 2,540 | 150 | 0.1 | |
29/09/2017 |
23.29
|
7,340 | 23.13 | 23.29 | 23.17 | 7,290 | 1,120 | 0.4 | |
28/09/2017 |
23.13
|
36,070 | 23.01 | 23.29 | 23.01 | 31,370 | 1,000 | 1.8 | |
27/09/2017 |
23.01
|
2,770 | 23.09 | 23.09 | 22.93 | 2,760 | 0 | 0.2 | |
26/09/2017 |
23.09
|
3,760 | 23.13 | 23.13 | 22.65 | 2,840 | 560 | 0.1 | |
25/09/2017 |
23.13
|
5,740 | 23.13 | 23.13 | 22.58 | 5,040 | 1,000 | 0.2 | |
22/09/2017 |
23.13
|
800 | 23.13 | 23.13 | 23.13 | 800 | 780 | 0.0 | |
21/09/2017 |
23.13
|
2,800 | 22.93 | 23.21 | 22.93 | 2,800 | 0 | 0.2 | |
20/09/2017 |
22.93
|
2,060 | 23.09 | 23.25 | 22.06 | 196,608 | 194,658 | 0.1 | |
19/09/2017 |
23.09
|
3,950 | 23.13 | 23.13 | 22.54 | 3,680 | 500 | 0.2 | |
18/09/2017 |
23.13
|
14,380 | 22.14 | 23.52 | 21.75 | 11,810 | 500 | 0.6 | |
15/09/2017 |
22.14
|
1,320 | 22.14 | 22.34 | 21.94 | 1,180 | 0 | 0.1 | |
14/09/2017 |
22.14
|
3,720 | 22.14 | 22.14 | 22.10 | 3,700 | 700 | 0.2 | |
13/09/2017 |
22.14
|
3,390 | 21.94 | 22.14 | 21.94 | 1,030 | 0 | 0.1 | |
12/09/2017 |
21.94
|
2,510 | 21.94 | 21.94 | 21.90 | 2,010 | 0 | 0.1 | |
11/09/2017 |
21.94
|
3,030 | 21.86 | 21.94 | 21.43 | 1,930 | 0 | 0.1 | |
08/09/2017 |
21.86
|
1,330 | 21.75 | 21.94 | 21.75 | 30 | 0 | 0.0 | |
07/09/2017 |
21.75
|
19,010 | 21.55 | 21.94 | 21.55 | 18,900 | 0 | 1.0 | |
06/09/2017 |
21.55
|
31,610 | 21.94 | 21.94 | 21.51 | 30,350 | 0 | 1.7 | |
05/09/2017 |
21.94
|
1,360 | 21.94 | 22.06 | 21.75 | 110 | 0 | 0.0 | |
01/09/2017 |
21.94
|
560 | 21.71 | 22.06 | 21.75 | 60 | 0 | 0.0 | |
31/08/2017 |
21.71
|
4,980 | 21.94 | 22.14 | 21.55 | 1,280 | 0 | 0.1 | |
30/08/2017 |
21.94
|
80 | 21.51 | 22.10 | 21.90 | 70 | 0 | 0.0 | |
29/08/2017 |
21.51
|
1,900 | 21.75 | 22.14 | 21.35 | 1,030 | 0 | 0.1 | |
28/08/2017 |
21.75
|
1,470 | 22.14 | 22.14 | 21.59 | 30 | 560 | -0.0 | |
25/08/2017 |
22.14
|
1,820 | 22.26 | 22.26 | 21.39 | 980 | 0 | 0.1 | |
24/08/2017 |
22.26
|
560 | 22.06 | 22.30 | 21.82 | 550 | 0 | 0.0 | |
23/08/2017 |
22.06
|
850 | 22.14 | 22.14 | 21.94 | 20 | 0 | 0.0 | |
22/08/2017 |
22.14
|
1,220 | 22.10 | 22.26 | 22.14 | 1,200 | 0 | 0.1 | |
21/08/2017 |
22.10
|
160 | 21.63 | 22.34 | 22.10 | 0 | 0 | 0 | |
18/08/2017 |
21.63
|
1,230 | 21.55 | 22.10 | 21.63 | 1,190 | 0 | 0.1 | |
17/08/2017 |
21.55
|
2,040 | 22.14 | 22.34 | 21.47 | 390 | 0 | 0.0 | |
16/08/2017 |
22.14
|
1,840 | 22.10 | 22.34 | 21.82 | 40 | 0 | 0.0 | |
15/08/2017 |
22.10
|
5,760 | 22.46 | 22.46 | 21.43 | 80 | 0 | 0.0 | |
14/08/2017 |
22.46
|
210 | 22.46 | 22.46 | 22.46 | 210 | 0 | 0.0 | |
11/08/2017 |
22.46
|
670 | 22.50 | 22.50 | 22.14 | 630 | 0 | 0.0 | |
10/08/2017 |
22.50
|
260 | 22.46 | 22.54 | 22.34 | 110 | 0 | 0.0 | |
09/08/2017 |
22.46
|
1,810 | 22.58 | 22.58 | 21.98 | 1,400 | 0 | 0.1 | |
08/08/2017 |
22.58
|
1,110 | 22.73 | 22.73 | 22.34 | 10 | 0 | 0.0 | |
07/08/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
07/08/2017 |
22.73
|
2,490 | 22.42 | 22.81 | 22.54 | 1,090 | 0 | 0.1 | |
04/08/2017 |
22.42
|
9,130 | 22.11 | 22.42 | 22.00 | 5,000 | 0 | 0.3 | |
03/08/2017 |
22.11
|
1,900 | 22.04 | 22.30 | 21.96 | 60 | 10 | 0.0 | |
02/08/2017 |
22.04
|
46,160 | 21.58 | 22.46 | 21.00 | 27,160 | 45,850 | -1.1 | |
01/08/2017 |
21.58
|
19,300 | 22.15 | 22.91 | 21.58 | 11,400 | 16,670 | -0.3 | |
31/07/2017 |
22.15
|
11,650 | 23.30 | 23.30 | 21.96 | 520 | 11,220 | -0.6 | |
28/07/2017 |
23.30
|
97,250 | 22.91 | 24.52 | 22.15 | 10,450 | 92,030 | -4.7 | |
27/07/2017 |
22.91
|
1,200 | 22.91 | 22.91 | 22.53 | 70 | 0 | 0.0 | |
26/07/2017 |
22.91
|
34,410 | 22.15 | 22.91 | 22.15 | 17,350 | 1,300 | 0.9 | |
25/07/2017 |
22.15
|
12,310 | 22.15 | 22.53 | 22.15 | 4,630 | 10,000 | -0.3 | |
24/07/2017 |
22.15
|
5,310 | 22.15 | 22.38 | 22.07 | 20 | 0 | 0.0 | |
21/07/2017 |
22.15
|
3,530 | 22.38 | 22.38 | 22.15 | 1,160 | 0 | 0.1 | |
20/07/2017 |
22.38
|
1,420 | 22.38 | 22.38 | 22.15 | 420 | 1,400 | -0.1 | |
19/07/2017 |
22.38
|
10 | 22.38 | 22.38 | 22.38 | 10 | 0 | 0.0 | |
18/07/2017 |
22.38
|
1,010 | 22.34 | 22.38 | 22.19 | 10 | 0 | 0.0 | |
17/07/2017 |
22.34
|
2,320 | 22.15 | 22.34 | 22.15 | 20 | 0 | 0.0 | |
14/07/2017 |
22.15
|
400 | 22.15 | 22.49 | 22.15 | 100 | 0 | 0.0 | |
13/07/2017 |
22.15
|
40 | 22.15 | 22.34 | 22.15 | 0 | 0 | 0 | |
12/07/2017 |
22.15
|
4,740 | 22.49 | 22.49 | 22.15 | 900 | 0 | 0.1 | |
11/07/2017 |
22.49
|
3,620 | 22.49 | 22.49 | 22.34 | 3,600 | 0 | 0.2 | |
10/07/2017 |
22.49
|
15,040 | 22.49 | 22.49 | 22.00 | 15,010 | 14,990 | 0.0 |