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) |
1.55 | 3.82% | 28,165,000 | 3,796,800 | 156.2 |
40.60
42.15
42.15
|
2 tháng
(2024-07-22) |
1.15 | 2.80% | 61,147,100 | -469,201 | -11.6 |
37.25
42.15
42.15
|
3 tháng
(2024-06-21) |
1.25 | 3.06% | 118,308,000 | 3,620,085 | 176.7 |
37.25
44.10
42.15
|
6 tháng
(2024-03-25) |
-1.01 | -2.33% | 298,886,900 | 9,225,837 | 445.1 |
35.59
45.38
42.15
|
12 tháng
(2023-09-25) |
8.83 | 26.50% | 650,938,000 | 27,975,246 | 1,167.4 |
29.96
45.38
42.15
|
24 tháng
(2022-09-30) |
12.69 | 43.09% | 1,267,749,800 | 40,244,142 | 1,375.9 |
17.16
45.38
42.15
|
36 tháng
(2021-10-05) |
5.83 | 16.06% | 2,258,931,000 | 18,935,942 | -61.5 |
17.16
62.61
42.15
|
60 tháng
(2019-10-16) |
22.67 | 116.40% | 2,973,292,490 | 4,593,544 | -552.3 |
12.71
62.61
42.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
14.53
|
1,067,710 | 14.35 | 14.56 | 14.35 | 367,200 | 210,000 | 4.5 | |
24/11/2017 |
14.35
|
1,772,770 | 13.82 | 14.38 | 13.90 | 510,630 | 540,530 | -0.9 | |
23/11/2017 |
13.82
|
761,540 | 14.00 | 14.00 | 13.82 | 526,120 | 535,000 | -0.2 | |
22/11/2017 |
14.00
|
547,660 | 14.15 | 14.15 | 13.95 | 211,000 | 176,000 | 1.0 | |
21/11/2017 |
14.15
|
1,455,360 | 14.15 | 14.30 | 13.85 | 698,250 | 830,000 | -3.7 | |
20/11/2017 |
14.15
|
1,020,560 | 14.13 | 14.33 | 14.08 | 639,460 | 650,150 | -0.3 | |
17/11/2017 |
14.13
|
779,270 | 14.15 | 14.43 | 14.10 | 1,401,770 | 1,350,350 | 1.4 | |
16/11/2017 |
14.15
|
784,230 | 13.90 | 14.30 | 13.95 | 1,121,610 | 1,222,940 | -2.8 | |
15/11/2017 |
13.90
|
286,720 | 13.82 | 14.02 | 13.77 | 222,320 | 266,740 | -1.2 | |
14/11/2017 |
13.82
|
740,850 | 13.75 | 14.05 | 13.72 | 1,300,510 | 1,550,400 | -6.8 | |
13/11/2017 |
13.75
|
747,350 | 14.08 | 14.08 | 13.72 | 131,260 | 201,120 | -1.9 | |
10/11/2017 |
14.08
|
538,990 | 14.15 | 14.25 | 14.02 | 989,150 | 1,070,950 | -2.3 | |
09/11/2017 |
14.15
|
439,740 | 14.18 | 14.35 | 14.05 | 414,080 | 529,050 | -3.2 | |
08/11/2017 |
14.18
|
1,355,270 | 14.25 | 14.66 | 14.18 | 936,500 | 840,870 | 2.8 | |
07/11/2017 |
14.25
|
1,114,970 | 14.05 | 14.43 | 13.92 | 301,170 | 50 | 8.4 | |
06/11/2017 |
14.05
|
260,610 | 14.05 | 14.20 | 13.97 | 12,400 | 50 | 0.3 | |
03/11/2017 |
14.05
|
756,540 | 13.62 | 14.10 | 13.62 | 428,840 | 30,390 | 10.9 | |
02/11/2017 |
13.62
|
474,500 | 13.62 | 13.72 | 13.54 | 379,590 | 13,200 | 9.9 | |
01/11/2017 |
13.62
|
636,090 | 13.52 | 13.72 | 13.49 | 408,790 | 9,500 | 10.7 | |
31/10/2017 |
13.52
|
286,910 | 13.60 | 13.65 | 13.32 | 125,000 | 9,500 | 3.1 | |
30/10/2017 |
13.60
|
490,850 | 13.70 | 13.75 | 13.60 | 153,650 | 20,000 | 3.6 | |
27/10/2017 |
13.70
|
207,750 | 13.80 | 13.80 | 13.54 | 0 | 11,000 | -0.3 | |
26/10/2017 |
13.80
|
280,980 | 13.82 | 13.90 | 13.75 | 123,460 | 3,900 | 3.3 | |
25/10/2017 |
13.82
|
251,300 | 13.82 | 13.90 | 13.77 | 50,050 | 0 | 1.4 | |
24/10/2017 |
13.82
|
342,230 | 13.77 | 13.87 | 13.75 | 162,830 | 4,200 | 4.3 | |
23/10/2017 |
13.77
|
660,140 | 13.82 | 13.90 | 13.75 | 170,500 | 0 | 4.7 | |
20/10/2017 |
13.82
|
1,083,800 | 14.25 | 14.40 | 13.80 | 970 | 284,600 | -7.9 | |
19/10/2017 |
14.25
|
781,100 | 14.20 | 14.28 | 14.15 | 297,650 | 50 | 8.4 | |
18/10/2017 |
14.20
|
1,162,770 | 14.00 | 14.28 | 14.08 | 470,140 | 2,840 | 13.1 | |
17/10/2017 |
14.00
|
836,180 | 13.85 | 14.20 | 13.85 | 143,880 | 0 | 4.0 | |
16/10/2017 |
13.85
|
351,930 | 14.00 | 14.00 | 13.80 | 1,360 | 0 | 0.0 | |
13/10/2017: Cổ tức tiền mặt tỉ lệ: 2.25% | |||||||||
13/10/2017 |
14.00
|
428,680 | 13.99 | 14.10 | 13.77 | 7,020 | 54,980 | -1.3 | |
12/10/2017 |
13.99
|
1,634,940 | 13.49 | 13.99 | 13.56 | 224,590 | 12,720 | 5.9 | |
11/10/2017 |
13.49
|
1,314,720 | 13.18 | 13.49 | 13.18 | 400,200 | 30,030 | 9.9 | |
10/10/2017 |
13.18
|
231,810 | 13.18 | 13.23 | 13.13 | 1,460 | 50,500 | -1.3 | |
09/10/2017 |
13.18
|
142,810 | 13.29 | 13.31 | 13.13 | 400 | 22,220 | -0.6 | |
06/10/2017 |
13.29
|
993,100 | 12.98 | 13.29 | 13.03 | 697,320 | 0 | 18.4 | |
05/10/2017 |
12.98
|
809,450 | 13.29 | 13.29 | 12.98 | 452,424 | 454,004 | -0.0 | |
04/10/2017 |
13.29
|
187,610 | 13.34 | 13.34 | 13.18 | 42,800 | 0 | 1.1 | |
03/10/2017 |
13.34
|
558,640 | 13.29 | 13.46 | 13.11 | 407,320 | 274,420 | 3.5 | |
02/10/2017 |
13.29
|
230,460 | 13.56 | 13.66 | 13.29 | 610 | 0 | 0.0 | |
29/09/2017 |
13.56
|
897,710 | 13.13 | 13.56 | 13.13 | 415,410 | 0 | 11.1 | |
28/09/2017 |
13.13
|
1,220,870 | 13.66 | 13.79 | 13.03 | 300 | 65,680 | -1.8 | |
27/09/2017 |
13.66
|
557,260 | 13.66 | 13.74 | 13.61 | 44,690 | 267,790 | -6.1 | |
26/09/2017 |
13.66
|
396,100 | 13.69 | 13.76 | 13.64 | 2,000 | 150,420 | -4.1 | |
25/09/2017 |
13.69
|
462,850 | 13.84 | 13.94 | 13.69 | 0 | 118,350 | -3.2 | |
22/09/2017 |
13.84
|
1,062,510 | 13.69 | 13.96 | 13.74 | 305,900 | 462,900 | -4.3 | |
21/09/2017 |
13.69
|
284,490 | 13.71 | 13.86 | 13.69 | 6,500 | 94,500 | -2.4 | |
20/09/2017 |
13.71
|
443,970 | 13.84 | 13.91 | 13.69 | 1,160 | 254,500 | -6.9 | |
19/09/2017 |
13.84
|
1,032,660 | 13.76 | 13.94 | 13.76 | 461,500 | 444,190 | 0.5 | |
18/09/2017 |
13.76
|
762,560 | 13.91 | 13.94 | 13.71 | 31,220 | 420,440 | -10.7 | |
15/09/2017 |
13.91
|
857,640 | 14.06 | 14.06 | 13.81 | 85,850 | 573,520 | -13.5 | |
14/09/2017 |
14.06
|
687,460 | 13.99 | 14.19 | 13.99 | 276,170 | 288,810 | -0.4 | |
13/09/2017 |
13.99
|
874,420 | 13.61 | 14.06 | 13.64 | 269,080 | 77,020 | 5.3 | |
12/09/2017 |
13.61
|
1,253,970 | 13.61 | 13.61 | 13.39 | 155,660 | 533,140 | -10.2 | |
11/09/2017 |
13.61
|
1,287,390 | 13.81 | 13.81 | 13.61 | 45,000 | 35,000 | 0.3 | |
08/09/2017 |
13.81
|
743,910 | 13.86 | 13.89 | 13.76 | 290,040 | 197,310 | 2.6 | |
07/09/2017 |
13.86
|
1,250,380 | 13.71 | 13.94 | 13.71 | 676,590 | 965,940 | -8.0 | |
06/09/2017 |
13.71
|
484,710 | 13.71 | 13.74 | 13.64 | 293,660 | 330,260 | -1.0 | |
05/09/2017 |
13.71
|
554,260 | 13.89 | 13.99 | 13.66 | 93,280 | 5,000 | 2.4 | |
01/09/2017 |
13.89
|
743,070 | 14.11 | 14.14 | 13.79 | 1,000 | 130,000 | -3.6 | |
31/08/2017 |
14.11
|
742,850 | 13.96 | 14.24 | 14.04 | 201,050 | 52,350 | 4.2 | |
30/08/2017 |
13.96
|
1,527,100 | 13.66 | 14.09 | 13.66 | 212,040 | 271,130 | -1.6 | |
29/08/2017 |
13.66
|
657,870 | 13.74 | 13.96 | 13.64 | 160,520 | 380,450 | -6.0 | |
28/08/2017 |
13.74
|
539,490 | 14.04 | 14.54 | 13.74 | 63,980 | 107,050 | -1.2 | |
25/08/2017 |
14.04
|
3,593,340 | 14.36 | 14.36 | 13.39 | 270,010 | 79,450 | 5.2 | |
24/08/2017 |
14.36
|
442,710 | 14.41 | 14.64 | 14.21 | 1,420 | 50,700 | -1.4 | |
23/08/2017 |
14.41
|
711,360 | 14.59 | 14.79 | 14.11 | 120 | 101,640 | -2.9 | |
22/08/2017 |
14.59
|
900,010 | 14.79 | 14.84 | 14.59 | 448,500 | 146,590 | 8.9 | |
21/08/2017 |
14.79
|
384,470 | 14.89 | 15.04 | 14.59 | 2,000 | 83,500 | -2.4 | |
18/08/2017 |
14.89
|
1,116,870 | 14.61 | 14.94 | 14.39 | 2,100 | 133,860 | -3.8 | |
17/08/2017 |
14.61
|
1,732,360 | 15.27 | 15.27 | 14.59 | 90,860 | 300,310 | -6.2 | |
16/08/2017 |
15.27
|
537,750 | 15.44 | 15.64 | 15.19 | 1,400 | 59,960 | -1.8 | |
15/08/2017 |
15.44
|
427,190 | 15.59 | 15.64 | 15.37 | 1,350 | 16,350 | -0.5 | |
14/08/2017 |
15.59
|
758,510 | 15.54 | 15.69 | 15.39 | 0 | 24,030 | -0.7 | |
11/08/2017 |
15.54
|
744,780 | 15.52 | 15.74 | 15.14 | 257,240 | 33,100 | 6.9 | |
10/08/2017 |
15.52
|
1,062,880 | 15.79 | 15.79 | 15.47 | 22,420 | 184,270 | -5.0 | |
09/08/2017 |
15.79
|
1,262,700 | 16.14 | 16.14 | 15.39 | 63,860 | 86,380 | -0.7 | |
08/08/2017 |
16.14
|
1,524,880 | 16.32 | 16.44 | 16.02 | 90,050 | 61,080 | 0.9 | |
07/08/2017 |
16.32
|
1,612,370 | 16.32 | 16.47 | 16.07 | 297,800 | 39,640 | 8.4 | |
04/08/2017 |
16.32
|
2,521,610 | 15.64 | 16.44 | 15.57 | 1,201,750 | 106,730 | 35.0 | |
03/08/2017 |
15.64
|
1,804,120 | 15.49 | 15.74 | 15.49 | 193,510 | 27,130 | 5.2 | |
02/08/2017 |
15.49
|
1,620,080 | 15.32 | 15.49 | 15.14 | 309,000 | 26,300 | 8.7 | |
01/08/2017 |
15.32
|
1,966,410 | 15.22 | 15.54 | 15.11 | 140,300 | 39,130 | 3.1 | |
31/07/2017 |
15.22
|
1,430,960 | 15.44 | 15.69 | 15.14 | 620 | 70 | 0.0 | |
28/07/2017 |
15.44
|
2,374,140 | 15.49 | 15.64 | 15.19 | 12,000 | 46,010 | -1.1 | |
27/07/2017 |
15.49
|
1,587,480 | 15.47 | 15.92 | 15.27 | 37,160 | 25,020 | 0.4 | |
26/07/2017 |
15.47
|
2,235,740 | 14.46 | 15.47 | 14.44 | 8,000 | 50,560 | -1.2 | |
25/07/2017 |
14.46
|
736,840 | 14.36 | 14.54 | 14.19 | 0 | 5,000 | -0.1 | |
24/07/2017 |
14.36
|
329,630 | 14.11 | 14.44 | 14.11 | 94,280 | 24,000 | 2.0 | |
21/07/2017 |
14.11
|
1,097,570 | 14.11 | 14.59 | 14.11 | 30,500 | 11,840 | 0.5 | |
20/07/2017 |
14.11
|
600,430 | 14.19 | 14.29 | 13.79 | 10,590 | 176,720 | -4.6 | |
19/07/2017 |
14.19
|
600,290 | 13.54 | 14.19 | 13.54 | 49,430 | 18,300 | 0.9 | |
18/07/2017 |
13.54
|
859,440 | 14.09 | 14.09 | 13.44 | 15,040 | 16,000 | -0.0 | |
17/07/2017 |
14.09
|
331,170 | 14.54 | 14.69 | 14.09 | 4,000 | 80,000 | -2.2 | |
14/07/2017 |
14.54
|
397,730 | 14.69 | 14.89 | 14.51 | 46,750 | 129,090 | -2.4 | |
13/07/2017 |
14.69
|
1,411,090 | 14.19 | 14.79 | 14.11 | 59,020 | 633,350 | -16.6 | |
12/07/2017 |
14.19
|
201,490 | 14.11 | 14.29 | 14.04 | 45,850 | 52,660 | -0.2 | |
11/07/2017 |
14.11
|
358,140 | 14.29 | 14.29 | 14.04 | 96,510 | 55,500 | 1.2 | |
10/07/2017 |
14.29
|
494,890 | 14.29 | 14.51 | 14.11 | 206,400 | 132,020 | 2.1 |