Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
-0.70 | -3.07% | 606,000 | 7,047 | 0.2 |
22
23.14
22
|
2 tháng
(2024-07-29) |
-0.01 | -0.05% | 1,053,500 | 43,047 | 1.0 |
21.18
23.28
22
|
3 tháng
(2024-07-01) |
3.36 | 18.05% | 1,499,400 | 38,947 | 1.0 |
18.49
23.28
22
|
6 tháng
(2024-04-01) |
4.49 | 25.64% | 2,172,800 | 8,552 | 0.4 |
16.43
23.28
22
|
12 tháng
(2023-10-03) |
4.93 | 28.88% | 4,265,500 | -87,983 | -1.3 |
16.43
23.28
22
|
24 tháng
(2022-10-10) |
4.36 | 24.73% | 8,341,600 | -483,388 | -3.9 |
12.92
23.28
22
|
36 tháng
(2021-10-13) |
-4.84 | -18.03% | 15,842,000 | -539,175 | -4.2 |
12.92
30.32
22
|
60 tháng
(2019-10-24) |
-19.31 | -46.74% | 34,046,330 | -3,131,395 | -103.2 |
12.92
43.07
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/12/2017 |
31.01
|
33,400 | 30.72 | 31.01 | 30.43 | 10,130 | 11,250 | -0.1 | |
01/12/2017 |
30.72
|
8,160 | 30.72 | 30.84 | 30.61 | 3,250 | 3,840 | -0.0 | |
30/11/2017 |
30.72
|
31,600 | 30.43 | 30.72 | 30.31 | 6,370 | 8,890 | -0.1 | |
29/11/2017 |
30.43
|
13,020 | 30.61 | 30.84 | 30.31 | 5,300 | 4,130 | 0.1 | |
28/11/2017 |
30.61
|
39,060 | 30.02 | 30.66 | 30.26 | 0 | 12,000 | -0.6 | |
27/11/2017 |
30.02
|
50,360 | 29.79 | 30.26 | 29.56 | 10,290 | 22,210 | -0.6 | |
24/11/2017 |
29.79
|
21,120 | 29.85 | 29.97 | 29.67 | 10,130 | 9,000 | 0.1 | |
23/11/2017 |
29.85
|
7,410 | 30.02 | 30.55 | 29.85 | 2,500 | 400 | 0.1 | |
22/11/2017 |
30.02
|
23,490 | 29.38 | 30.78 | 29.44 | 9,020 | 5,850 | 0.2 | |
21/11/2017 |
29.38
|
114,120 | 30.08 | 30.08 | 29.15 | 10,430 | 28,130 | -0.9 | |
20/11/2017 |
30.08
|
77,770 | 30.55 | 30.55 | 30.08 | 14,590 | 17,250 | -0.1 | |
17/11/2017 |
30.55
|
22,220 | 30.61 | 31.13 | 30.55 | 10,970 | 12,500 | -0.1 | |
16/11/2017 |
30.61
|
21,030 | 30.84 | 30.90 | 30.61 | 3,500 | 6,030 | -0.1 | |
15/11/2017 |
30.84
|
7,840 | 30.78 | 30.84 | 30.78 | 4,600 | 3,490 | 0.1 | |
14/11/2017 |
30.78
|
21,680 | 30.84 | 30.90 | 30.66 | 7,900 | 2,400 | 0.3 | |
13/11/2017 |
30.84
|
14,940 | 30.90 | 31.36 | 30.78 | 5,520 | 7,760 | -0.1 | |
10/11/2017 |
30.90
|
10,970 | 30.78 | 30.95 | 30.78 | 4,350 | 1,790 | 0.1 | |
09/11/2017 |
30.78
|
16,440 | 30.84 | 30.90 | 30.78 | 8,900 | 5,700 | 0.2 | |
08/11/2017 |
30.84
|
33,790 | 30.84 | 30.95 | 30.78 | 9,420 | 7,000 | 0.1 | |
07/11/2017 |
30.84
|
20,260 | 31.13 | 31.13 | 30.72 | 2,500 | 3,500 | -0.1 | |
06/11/2017 |
31.13
|
100,960 | 31.42 | 31.42 | 31.13 | 8,550 | 15,020 | -0.3 | |
03/11/2017 |
31.42
|
20,240 | 31.42 | 31.59 | 31.36 | 13,140 | 4,100 | 0.5 | |
02/11/2017 |
31.42
|
18,270 | 31.42 | 31.59 | 31.36 | 13,660 | 6,400 | 0.4 | |
01/11/2017 |
31.42
|
79,000 | 31.59 | 32.00 | 31.42 | 16,600 | 28,150 | -0.6 | |
31/10/2017 |
31.59
|
26,210 | 31.77 | 31.77 | 31.54 | 8,300 | 12,000 | -0.2 | |
30/10/2017 |
31.77
|
28,140 | 32.06 | 32.18 | 31.77 | 12,990 | 9,520 | 0.2 | |
27/10/2017 |
32.06
|
10,140 | 32.29 | 32.53 | 32.06 | 5,670 | 1,760 | 0.2 | |
26/10/2017 |
32.29
|
15,080 | 32.29 | 32.53 | 32.06 | 9,000 | 3,500 | 0.3 | |
25/10/2017 |
32.29
|
18,700 | 32.29 | 32.70 | 32.06 | 4,000 | 12,600 | -0.5 | |
24/10/2017 |
32.29
|
12,830 | 32.87 | 32.87 | 32.29 | 7,020 | 6,290 | 0.0 | |
23/10/2017 |
32.87
|
31,170 | 33.17 | 33.17 | 32.35 | 17,840 | 16,340 | 0.1 | |
20/10/2017 |
33.17
|
21,900 | 33.11 | 33.17 | 32.47 | 3,850 | 6,560 | -0.2 | |
19/10/2017 |
33.11
|
18,630 | 33.05 | 33.17 | 32.47 | 4,680 | 3,800 | 0.0 | |
18/10/2017 |
33.05
|
12,300 | 32.76 | 33.05 | 32.47 | 4,790 | 4,000 | 0.0 | |
17/10/2017 |
32.76
|
5,960 | 32.58 | 33.17 | 32.47 | 4,500 | 1,000 | 0.2 | |
16/10/2017 |
32.58
|
18,110 | 34.21 | 34.21 | 32.00 | 2,140 | 7,660 | -0.3 | |
13/10/2017 |
34.21
|
62,500 | 32.00 | 34.21 | 31.71 | 7,800 | 3,000 | 0.3 | |
12/10/2017 |
32.00
|
21,850 | 32.00 | 32.00 | 31.83 | 10,140 | 3,270 | 0.4 | |
11/10/2017: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
11/10/2017 |
32.00
|
66,980 | 32.12 | 32.58 | 32.00 | 11,200 | 1,200 | 0.6 | |
10/10/2017 |
32.12
|
76,390 | 32.67 | 32.67 | 32.06 | 1,110 | 3,950 | -0.2 | |
09/10/2017 |
32.67
|
118,800 | 32.56 | 32.67 | 32.01 | 11,720 | 15,800 | -0.2 | |
06/10/2017 |
32.56
|
17,390 | 32.56 | 32.56 | 32.17 | 5,460 | 2,950 | 0.1 | |
05/10/2017 |
32.56
|
9,610 | 32.73 | 32.73 | 32.34 | 520 | 2,200 | -0.1 | |
04/10/2017 |
32.73
|
28,970 | 32.50 | 32.73 | 31.90 | 8,280 | 2,600 | 0.3 | |
03/10/2017 |
32.50
|
41,970 | 32.01 | 32.56 | 31.90 | 18,170 | 6,500 | 0.7 | |
02/10/2017 |
32.01
|
15,550 | 32.23 | 32.28 | 31.90 | 1,600 | 3,160 | -0.1 | |
29/09/2017 |
32.23
|
57,190 | 32.23 | 32.28 | 31.90 | 100 | 6,900 | -0.4 | |
28/09/2017 |
32.23
|
115,640 | 32.06 | 32.45 | 31.84 | 12,700 | 24,360 | -0.7 | |
27/09/2017 |
32.06
|
131,780 | 30.63 | 32.12 | 31.46 | 13,170 | 39,300 | -1.5 | |
26/09/2017 |
30.63
|
70,930 | 30.52 | 30.63 | 30.19 | 900 | 37,330 | -2.0 | |
25/09/2017 |
30.52
|
54,390 | 30.63 | 30.63 | 30.08 | 470 | 41,600 | -2.3 | |
22/09/2017 |
30.63
|
50,330 | 29.97 | 30.63 | 29.91 | 10,300 | 12,200 | -0.1 | |
21/09/2017 |
29.97
|
29,240 | 30.08 | 30.13 | 29.97 | 7,490 | 9,500 | -0.1 | |
20/09/2017 |
30.08
|
39,020 | 30.08 | 30.24 | 29.91 | 19,420 | 11,000 | 0.5 | |
19/09/2017 |
30.08
|
13,700 | 29.91 | 30.30 | 29.86 | 6,830 | 3,800 | 0.2 | |
18/09/2017 |
29.91
|
13,800 | 30.35 | 30.35 | 29.86 | 610 | 7,930 | -0.4 | |
15/09/2017 |
30.35
|
30,840 | 30.02 | 30.35 | 29.69 | 6,730 | 9,780 | -0.2 | |
14/09/2017 |
30.02
|
9,060 | 30.19 | 30.19 | 29.86 | 5,610 | 3,520 | 0.1 | |
13/09/2017 |
30.19
|
16,550 | 30.19 | 30.19 | 29.86 | 5,130 | 5,090 | 0.0 | |
12/09/2017 |
30.19
|
9,570 | 30.35 | 30.35 | 29.52 | 390 | 2,620 | -0.1 | |
11/09/2017 |
30.35
|
7,360 | 30.35 | 30.35 | 29.91 | 4,670 | 3,040 | 0.1 | |
08/09/2017 |
30.35
|
7,530 | 30.24 | 30.35 | 29.91 | 3,800 | 3,400 | 0.0 | |
07/09/2017 |
30.24
|
26,750 | 30.35 | 30.41 | 29.86 | 9,280 | 8,420 | 0.0 | |
06/09/2017 |
30.35
|
17,630 | 30.46 | 30.46 | 30.13 | 8,200 | 4,900 | 0.2 | |
05/09/2017 |
30.46
|
10,610 | 30.19 | 30.57 | 30.08 | 4,510 | 2,900 | 0.1 | |
01/09/2017 |
30.19
|
18,160 | 30.35 | 30.46 | 29.80 | 20 | 4,300 | -0.2 | |
31/08/2017 |
30.35
|
13,400 | 30.46 | 30.57 | 29.74 | 5,580 | 3,670 | 0.1 | |
30/08/2017 |
30.46
|
8,850 | 29.91 | 30.57 | 29.58 | 820 | 2,460 | -0.1 | |
29/08/2017 |
29.91
|
11,060 | 30.08 | 30.13 | 29.52 | 5,040 | 3,080 | 0.1 | |
28/08/2017 |
30.08
|
11,610 | 29.47 | 30.30 | 29.47 | 3,680 | 4,630 | -0.1 | |
25/08/2017 |
29.47
|
22,690 | 29.69 | 29.69 | 29.30 | 11,250 | 10,180 | 0.1 | |
24/08/2017 |
29.69
|
45,590 | 29.69 | 29.80 | 29.52 | 6,140 | 25,020 | -1.0 | |
23/08/2017 |
29.69
|
42,620 | 30.35 | 30.35 | 29.30 | 12,250 | 15,310 | -0.2 | |
22/08/2017 |
30.35
|
26,760 | 30.74 | 30.79 | 30.08 | 8,080 | 2,380 | 0.3 | |
21/08/2017 |
30.74
|
24,010 | 31.40 | 31.40 | 30.74 | 6,510 | 0 | 0.4 | |
18/08/2017 |
31.40
|
12,350 | 31.01 | 31.40 | 30.85 | 3,200 | 2,720 | 0.0 | |
17/08/2017 |
31.01
|
4,720 | 31.46 | 31.46 | 31.01 | 2,470 | 1,240 | 0.1 | |
16/08/2017 |
31.46
|
16,880 | 31.46 | 31.57 | 30.96 | 2,420 | 4,380 | -0.1 | |
15/08/2017 |
31.46
|
11,130 | 31.29 | 31.46 | 30.85 | 4,900 | 2,860 | 0.1 | |
14/08/2017 |
31.29
|
11,470 | 31.35 | 31.46 | 30.79 | 5,730 | 3,160 | 0.1 | |
11/08/2017 |
31.35
|
8,150 | 31.35 | 31.35 | 30.90 | 1,830 | 2,000 | -0.0 | |
10/08/2017 |
31.35
|
10,000 | 31.46 | 31.46 | 30.63 | 1,020 | 2,280 | -0.1 | |
09/08/2017 |
31.46
|
25,430 | 31.46 | 32.01 | 29.80 | 7,400 | 6,300 | 0.1 | |
08/08/2017 |
31.46
|
13,750 | 31.95 | 31.95 | 31.23 | 4,310 | 3,260 | 0.1 | |
07/08/2017 |
31.95
|
4,040 | 31.73 | 31.95 | 31.23 | 1,640 | 0 | 0.1 | |
04/08/2017 |
31.73
|
28,440 | 31.84 | 31.84 | 31.18 | 11,330 | 6,580 | 0.3 | |
03/08/2017 |
31.84
|
24,580 | 31.95 | 31.95 | 31.29 | 5,580 | 13,740 | -0.5 | |
02/08/2017 |
31.95
|
26,850 | 32.01 | 32.01 | 31.51 | 16,020 | 2,650 | 0.8 | |
01/08/2017 |
32.01
|
52,100 | 32.45 | 32.45 | 32.01 | 36,720 | 29,810 | 0.4 | |
31/07/2017 |
32.45
|
17,830 | 32.45 | 32.50 | 32.01 | 2,960 | 2,900 | 0.0 | |
28/07/2017 |
32.45
|
3,450 | 32.23 | 32.56 | 32.23 | 570 | 0 | 0.0 | |
27/07/2017 |
32.23
|
10,400 | 31.68 | 32.84 | 31.73 | 200 | 0 | 0.0 | |
26/07/2017 |
31.68
|
27,510 | 31.29 | 31.68 | 31.35 | 12,110 | 13,060 | -0.1 | |
25/07/2017 |
31.29
|
20,820 | 31.73 | 32.50 | 31.23 | 3,860 | 5,100 | -0.1 | |
24/07/2017 |
31.73
|
8,090 | 32.17 | 32.45 | 31.73 | 2,300 | 0 | 0.1 | |
21/07/2017 |
32.17
|
6,330 | 32.17 | 32.28 | 32.01 | 1,710 | 600 | 0.1 | |
20/07/2017 |
32.17
|
25,890 | 32.28 | 32.28 | 31.73 | 20 | 0 | 0.0 | |
19/07/2017 |
32.28
|
8,510 | 32.95 | 32.95 | 32.17 | 1,000 | 0 | 0.1 | |
18/07/2017 |
32.95
|
14,170 | 32.84 | 33.11 | 32.17 | 10,000 | 20 | 0.6 | |
17/07/2017 |
32.84
|
11,590 | 33.11 | 33.11 | 32.12 | 2,090 | 500 | 0.1 |