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) |
-1.55 | -4.16% | 629,600 | -6,100 | -0.2 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,443,400 | -28,900 | -1.1 |
35.10
39.80
35.75
|
3 tháng
(2024-06-24) |
-1.25 | -3.38% | 3,089,600 | 12,000 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-25) |
2.88 | 8.75% | 4,591,700 | -1,813 | -0.1 |
31.22
41.30
35.75
|
12 tháng
(2023-09-26) |
13.01 | 57.25% | 6,978,400 | -868,143 | -48.6 |
21.56
41.30
35.75
|
24 tháng
(2022-10-03) |
16.97 | 90.41% | 10,014,900 | -1,338,119 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-06) |
12.71 | 55.14% | 12,619,700 | -1,869,978 | -95.2 |
16.96
41.30
35.75
|
60 tháng
(2019-10-17) |
21.26 | 146.77% | 49,514,190 | -3,349,373 | -158.0 |
14.35
41.30
35.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2017 |
14.29
|
24,200 | 14.39 | 14.45 | 14.26 | 0 | 0 | 0 | |
22/11/2017 |
14.39
|
6,290 | 14.45 | 14.45 | 14.35 | 0 | 0 | 0 | |
21/11/2017 |
14.45
|
14,570 | 14.34 | 14.77 | 14.34 | 450 | 0 | 0.0 | |
20/11/2017 |
14.34
|
9,550 | 14.48 | 14.77 | 14.29 | 30 | 0 | 0.0 | |
17/11/2017 |
14.48
|
7,000 | 14.55 | 14.55 | 14.32 | 1,600 | 0 | 0.1 | |
16/11/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/11/2017 |
14.55
|
41,570 | 14.26 | 14.77 | 14.45 | 28,010 | 0 | 1.3 | |
15/11/2017 |
14.26
|
21,500 | 14.26 | 14.29 | 14.13 | 870 | 1,790 | -0.0 | |
14/11/2017 |
14.26
|
24,190 | 14.26 | 14.26 | 14.13 | 2,000 | 10 | 0.1 | |
13/11/2017 |
14.26
|
14,060 | 14.29 | 14.29 | 13.98 | 1,330 | 1,100 | 0.0 | |
10/11/2017 |
14.29
|
42,350 | 14.44 | 14.44 | 14.01 | 18,370 | 1,500 | 0.8 | |
09/11/2017 |
14.44
|
8,050 | 14.44 | 14.44 | 13.98 | 190 | 0 | 0.0 | |
08/11/2017 |
14.44
|
6,200 | 14.44 | 14.57 | 14.13 | 330 | 3,000 | -0.1 | |
07/11/2017 |
14.44
|
15,790 | 14.57 | 14.69 | 14.44 | 10,710 | 7,400 | 0.2 | |
06/11/2017 |
14.57
|
28,370 | 14.41 | 14.57 | 14.43 | 7,000 | 0 | 0.3 | |
03/11/2017 |
14.41
|
78,850 | 14.13 | 14.44 | 14.20 | 31,350 | 23,950 | 0.3 | |
02/11/2017 |
14.13
|
23,590 | 13.83 | 14.29 | 13.92 | 16,430 | 0 | 0.8 | |
01/11/2017 |
13.83
|
23,360 | 13.83 | 13.97 | 13.74 | 0 | 0 | 0 | |
31/10/2017 |
13.83
|
65,370 | 13.83 | 13.98 | 13.77 | 3,260 | 2,770 | 0.0 | |
30/10/2017 |
13.83
|
6,330 | 13.83 | 14.07 | 13.83 | 510 | 0 | 0.0 | |
27/10/2017 |
13.83
|
1,440 | 13.83 | 14.13 | 13.83 | 120 | 0 | 0.0 | |
26/10/2017 |
13.83
|
8,260 | 14.07 | 14.07 | 13.83 | 4,910 | 0 | 0.2 | |
25/10/2017 |
14.07
|
28,100 | 13.95 | 14.07 | 13.77 | 2,710 | 0 | 0.1 | |
24/10/2017 |
13.95
|
6,190 | 14.07 | 14.20 | 13.95 | 3,480 | 1,300 | 0.1 | |
23/10/2017 |
14.07
|
8,840 | 14.07 | 14.07 | 13.89 | 2,670 | 400 | 0.1 | |
20/10/2017 |
14.07
|
1,490 | 14.13 | 14.38 | 13.95 | 140 | 0 | 0.0 | |
19/10/2017 |
14.13
|
3,930 | 14.20 | 14.44 | 14.13 | 10 | 0 | 0.0 | |
18/10/2017 |
14.20
|
39,820 | 14.29 | 14.44 | 14.20 | 2,160 | 0 | 0.1 | |
17/10/2017 |
14.29
|
1,860 | 14.20 | 14.58 | 14.00 | 40 | 10 | 0.0 | |
16/10/2017 |
14.20
|
17,880 | 13.95 | 14.23 | 13.95 | 10,020 | 4,040 | 0.3 | |
13/10/2017 |
13.95
|
13,870 | 14.35 | 14.35 | 13.89 | 0 | 0 | 0 | |
12/10/2017 |
14.35
|
7,500 | 14.40 | 14.63 | 14.35 | 3,010 | 2,250 | 0.0 | |
11/10/2017 |
14.40
|
3,630 | 14.41 | 14.41 | 14.40 | 910 | 0 | 0.0 | |
10/10/2017 |
14.41
|
31,230 | 14.23 | 14.75 | 14.23 | 1,600 | 0 | 0.1 | |
09/10/2017 |
14.23
|
24,890 | 13.98 | 14.23 | 14.01 | 670 | 0 | 0.0 | |
06/10/2017 |
13.98
|
18,000 | 13.98 | 14.04 | 13.78 | 900 | 1,950 | -0.0 | |
05/10/2017 |
13.98
|
6,500 | 13.98 | 14.17 | 13.83 | 2,620 | 0 | 0.1 | |
04/10/2017 |
13.98
|
6,680 | 13.95 | 13.98 | 13.74 | 0 | 0 | 0 | |
03/10/2017 |
13.95
|
25,270 | 13.98 | 13.98 | 13.67 | 6,300 | 0 | 0.3 | |
02/10/2017 |
13.98
|
16,910 | 14.09 | 14.17 | 13.83 | 5,530 | 0 | 0.2 | |
29/09/2017 |
14.09
|
17,220 | 14.07 | 14.26 | 13.94 | 13,930 | 500 | 0.6 | |
28/09/2017 |
14.07
|
48,470 | 14.09 | 14.09 | 13.89 | 38,900 | 2,170 | 1.7 | |
27/09/2017 |
14.09
|
18,210 | 13.67 | 14.09 | 13.80 | 15,050 | 0 | 0.7 | |
26/09/2017 |
13.67
|
9,070 | 13.77 | 13.77 | 13.67 | 2,360 | 30 | 0.1 | |
25/09/2017 |
13.77
|
24,890 | 13.77 | 13.77 | 13.67 | 8,000 | 1,000 | 0.3 | |
22/09/2017 |
13.77
|
3,440 | 13.77 | 13.77 | 13.74 | 800 | 0 | 0.0 | |
21/09/2017 |
13.77
|
8,530 | 13.77 | 13.77 | 13.75 | 2,500 | 0 | 0.1 | |
20/09/2017 |
13.77
|
8,810 | 13.77 | 13.77 | 13.74 | 2,200 | 0 | 0.1 | |
19/09/2017 |
13.77
|
27,870 | 13.83 | 13.83 | 13.74 | 12,460 | 0 | 0.6 | |
18/09/2017 |
13.83
|
6,790 | 13.83 | 13.89 | 13.80 | 1,650 | 0 | 0.1 | |
15/09/2017 |
13.83
|
2,600 | 13.83 | 13.83 | 13.72 | 640 | 1,050 | -0.0 | |
14/09/2017 |
13.83
|
29,710 | 13.95 | 13.95 | 13.77 | 7,410 | 0 | 0.3 | |
13/09/2017 |
13.95
|
13,890 | 13.92 | 13.98 | 13.67 | 4,600 | 0 | 0.2 | |
12/09/2017 |
13.92
|
13,090 | 13.83 | 13.92 | 13.74 | 2,200 | 8,910 | -0.3 | |
11/09/2017 |
13.83
|
2,910 | 13.83 | 14.29 | 13.64 | 2,890 | 0 | 0.1 | |
08/09/2017 |
13.83
|
10,310 | 13.83 | 13.83 | 13.80 | 2,400 | 4,740 | -0.1 | |
07/09/2017 |
13.83
|
26,710 | 13.74 | 13.98 | 13.74 | 23,780 | 17,060 | 0.3 | |
06/09/2017 |
13.74
|
33,770 | 13.77 | 14.12 | 13.40 | 80 | 7,740 | -0.3 | |
05/09/2017 |
13.77
|
33,230 | 13.74 | 14.13 | 13.64 | 2,270 | 17,000 | -0.7 | |
01/09/2017 |
13.74
|
16,350 | 13.69 | 13.98 | 13.70 | 1,990 | 520 | 0.1 | |
31/08/2017 |
13.69
|
53,380 | 14.13 | 14.13 | 13.67 | 3,060 | 13,130 | -0.5 | |
30/08/2017 |
14.13
|
5,860 | 14.01 | 14.20 | 14.01 | 720 | 0 | 0.0 | |
29/08/2017 |
14.01
|
15,630 | 14.13 | 14.33 | 14.01 | 3,540 | 6,760 | -0.1 | |
28/08/2017 |
14.13
|
2,370 | 14.07 | 14.40 | 14.01 | 520 | 20 | 0.0 | |
25/08/2017 |
14.07
|
6,100 | 14.10 | 14.41 | 14.07 | 10 | 0 | 0.0 | |
24/08/2017 |
14.10
|
2,320 | 14.37 | 14.37 | 14.10 | 10 | 0 | 0.0 | |
23/08/2017 |
14.37
|
4,240 | 14.24 | 14.37 | 14.13 | 10 | 0 | 0.0 | |
22/08/2017 |
14.24
|
14,320 | 14.29 | 14.29 | 14.04 | 20 | 0 | 0.0 | |
21/08/2017 |
14.29
|
15,200 | 14.18 | 14.38 | 14.07 | 100 | 0 | 0.0 | |
18/08/2017 |
14.18
|
4,160 | 14.21 | 14.43 | 14.13 | 210 | 0 | 0.0 | |
17/08/2017 |
14.21
|
7,630 | 14.04 | 14.69 | 14.01 | 760 | 1,400 | -0.0 | |
16/08/2017 |
14.04
|
5,470 | 14.07 | 14.26 | 13.98 | 130 | 0 | 0.0 | |
15/08/2017 |
14.07
|
9,050 | 14.20 | 14.26 | 14.07 | 0 | 0 | 0 | |
14/08/2017 |
14.20
|
14,550 | 14.01 | 14.20 | 14.01 | 810 | 0 | 0.0 | |
11/08/2017 |
14.01
|
50,330 | 14.50 | 14.50 | 13.98 | 4,610 | 0 | 0.2 | |
10/08/2017 |
14.50
|
50,490 | 14.29 | 14.60 | 14.17 | 470 | 50 | 0.0 | |
09/08/2017 |
14.29
|
96,150 | 14.50 | 14.50 | 14.23 | 5,000 | 0 | 0.2 | |
08/08/2017 |
14.50
|
56,000 | 14.60 | 14.72 | 14.50 | 620 | 0 | 0.0 | |
07/08/2017 |
14.60
|
61,770 | 14.90 | 15.33 | 14.60 | 9,830 | 0 | 0.5 | |
04/08/2017 |
14.90
|
62,380 | 15.06 | 15.06 | 14.72 | 16,720 | 0 | 0.8 | |
03/08/2017 |
15.06
|
18,010 | 15.06 | 15.21 | 14.90 | 9,100 | 0 | 0.4 | |
02/08/2017 |
15.06
|
53,100 | 15.06 | 15.21 | 15.04 | 42,230 | 0 | 2.1 | |
01/08/2017 |
15.06
|
54,000 | 14.81 | 15.06 | 14.90 | 30,980 | 0 | 1.5 | |
31/07/2017 |
14.81
|
22,460 | 14.69 | 14.87 | 14.60 | 17,830 | 0 | 0.9 | |
28/07/2017 |
14.69
|
61,850 | 14.60 | 14.69 | 14.20 | 49,760 | 0 | 2.4 | |
27/07/2017 |
14.60
|
10,660 | 14.41 | 14.60 | 14.33 | 730 | 0 | 0.0 | |
26/07/2017 |
14.41
|
37,100 | 14.53 | 14.72 | 14.41 | 3,290 | 0 | 0.2 | |
25/07/2017 |
14.53
|
11,460 | 14.47 | 14.72 | 14.44 | 30 | 0 | 0.0 | |
24/07/2017 |
14.47
|
11,430 | 14.50 | 14.60 | 14.47 | 2,480 | 0 | 0.1 | |
21/07/2017 |
14.50
|
28,450 | 14.60 | 14.90 | 14.50 | 3,040 | 0 | 0.1 | |
20/07/2017 |
14.60
|
40,810 | 14.75 | 14.81 | 14.44 | 5,550 | 10,000 | -0.2 | |
19/07/2017 |
14.75
|
20,820 | 14.72 | 15.00 | 14.50 | 3,120 | 0 | 0.1 | |
18/07/2017 |
14.72
|
22,940 | 14.50 | 14.84 | 14.44 | 20 | 0 | 0.0 | |
17/07/2017 |
14.50
|
36,140 | 15.03 | 15.03 | 14.50 | 1,360 | 5,000 | -0.2 | |
14/07/2017 |
15.03
|
36,730 | 15.03 | 15.06 | 14.75 | 500 | 10,000 | -0.5 | |
13/07/2017 |
15.03
|
54,760 | 14.60 | 15.06 | 14.44 | 1,500 | 23,010 | -1.0 | |
12/07/2017 |
14.60
|
42,480 | 14.66 | 14.87 | 14.53 | 10 | 33,120 | -1.6 | |
11/07/2017 |
14.66
|
25,690 | 14.50 | 14.75 | 14.44 | 20 | 0 | 0.0 | |
10/07/2017 |
14.50
|
45,330 | 15.21 | 15.21 | 14.47 | 3,400 | 5,930 | -0.1 | |
07/07/2017 |
15.21
|
63,300 | 15.26 | 15.49 | 15.12 | 2,120 | 23,130 | -1.0 | |
06/07/2017 |
15.26
|
41,420 | 15.49 | 15.52 | 15.26 | 2,770 | 5,000 | -0.1 |