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) |
-0.45 | -1.04% | 673,200 | -3,600 | -0.2 |
40
46.45
42.90
|
2 tháng
(2024-07-22) |
0.25 | 0.59% | 1,438,300 | -27,000 | -1.2 |
40
46.45
42.90
|
3 tháng
(2024-06-24) |
-8.70 | -16.86% | 3,498,100 | -37,204 | -1.7 |
40
55.40
42.90
|
6 tháng
(2024-03-25) |
12.90 | 43% | 10,453,600 | -46,604 | -1.4 |
29.80
55.40
42.90
|
12 tháng
(2023-09-26) |
15.97 | 59.32% | 12,234,600 | -108,104 | -3.2 |
22.12
55.40
42.90
|
24 tháng
(2022-10-03) |
12.43 | 40.79% | 13,520,300 | -298,720 | -9.9 |
22.12
55.40
42.90
|
36 tháng
(2021-10-06) |
5.30 | 14.11% | 16,135,100 | -533,460 | -19.7 |
22.12
55.40
42.90
|
60 tháng
(2019-10-17) |
21.79 | 103.24% | 33,354,460 | -6,054,051 | -148.8 |
13.53
55.40
42.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2017 |
32.90
|
119,360 | 32.90 | 33.92 | 32.22 | 430 | 1,500 | -0.1 | |
23/11/2017 |
32.90
|
63,110 | 33.24 | 33.58 | 32.83 | 10 | 5,850 | -0.3 | |
22/11/2017 |
33.24
|
44,960 | 33.58 | 33.58 | 33.10 | 0 | 2,500 | -0.1 | |
21/11/2017 |
33.58
|
45,570 | 33.58 | 33.58 | 33.04 | 0 | 100 | -0.0 | |
20/11/2017 |
33.58
|
23,130 | 33.17 | 33.58 | 32.90 | 4,500 | 0 | 0.2 | |
17/11/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
17/11/2017 |
33.17
|
110,880 | 33.44 | 33.85 | 33.04 | 3,000 | 2,000 | 0.1 | |
16/11/2017 |
33.44
|
35,780 | 33.38 | 33.64 | 33.11 | 270 | 15,750 | -0.8 | |
15/11/2017 |
33.38
|
19,170 | 33.38 | 33.44 | 32.71 | 0 | 2,600 | -0.1 | |
14/11/2017 |
33.38
|
93,580 | 32.10 | 33.78 | 32.10 | 46,970 | 500 | 2.3 | |
13/11/2017 |
32.10
|
43,590 | 32.84 | 32.84 | 32.10 | 1,100 | 0 | 0.1 | |
10/11/2017 |
32.84
|
16,980 | 32.77 | 32.91 | 32.71 | 0 | 1,700 | -0.1 | |
09/11/2017 |
32.77
|
36,670 | 33.38 | 33.38 | 32.57 | 1,000 | 0 | 0.0 | |
08/11/2017 |
33.38
|
46,170 | 33.44 | 33.44 | 32.91 | 10 | 10,000 | -0.5 | |
07/11/2017 |
33.44
|
44,580 | 32.77 | 34.11 | 32.44 | 1,070 | 10,820 | -0.5 | |
06/11/2017 |
32.77
|
26,280 | 32.57 | 33.44 | 32.24 | 3,340 | 16,550 | -0.6 | |
03/11/2017 |
32.57
|
18,280 | 32.37 | 32.64 | 31.77 | 180 | 3,000 | -0.1 | |
02/11/2017 |
32.37
|
23,770 | 32.77 | 33.04 | 31.44 | 400 | 50 | 0.0 | |
01/11/2017 |
32.77
|
44,650 | 32.51 | 33.04 | 32.31 | 18,270 | 17,120 | 0.1 | |
31/10/2017 |
32.51
|
40,620 | 32.77 | 33.44 | 32.10 | 2,030 | 19,540 | -0.8 | |
30/10/2017 |
32.77
|
12,800 | 33.04 | 33.04 | 32.44 | 250 | 0 | 0.0 | |
27/10/2017 |
33.04
|
17,090 | 32.44 | 33.31 | 32.37 | 900 | 1,700 | -0.0 | |
26/10/2017 |
32.44
|
56,550 | 32.77 | 33.24 | 32.37 | 10,160 | 16,100 | -0.3 | |
25/10/2017 |
32.77
|
75,370 | 34.11 | 34.11 | 32.77 | 110 | 470 | -0.0 | |
24/10/2017 |
34.11
|
34,960 | 34.11 | 34.11 | 33.11 | 2,130 | 10,000 | -0.4 | |
23/10/2017 |
34.11
|
61,010 | 35.18 | 35.92 | 33.98 | 1,100 | 23,300 | -1.1 | |
20/10/2017 |
35.18
|
27,630 | 36.32 | 36.32 | 35.18 | 200 | 10,100 | -0.5 | |
19/10/2017 |
36.32
|
104,630 | 35.78 | 36.32 | 34.65 | 0 | 25,000 | -1.3 | |
18/10/2017 |
35.78
|
116,220 | 37.46 | 37.46 | 35.78 | 150 | 20,000 | -1.1 | |
17/10/2017 |
37.46
|
27,090 | 37.46 | 37.79 | 37.25 | 0 | 2,000 | -0.1 | |
16/10/2017 |
37.46
|
89,000 | 37.72 | 38.12 | 37.25 | 3,130 | 47,990 | -2.5 | |
13/10/2017 |
37.72
|
187,000 | 36.45 | 37.72 | 36.25 | 0 | 45,200 | -2.5 | |
12/10/2017 |
36.45
|
167,530 | 35.45 | 36.45 | 35.05 | 5,870 | 50 | 0.3 | |
11/10/2017 |
35.45
|
98,450 | 35.58 | 35.78 | 35.11 | 3,100 | 0 | 0.2 | |
10/10/2017 |
35.58
|
24,010 | 35.58 | 36.12 | 35.18 | 1,020 | 410 | 0.0 | |
09/10/2017 |
35.58
|
46,930 | 35.18 | 35.85 | 35.18 | 1,080 | 0 | 0.1 | |
06/10/2017 |
35.18
|
17,010 | 35.25 | 35.78 | 35.11 | 930 | 0 | 0.0 | |
05/10/2017 |
35.25
|
22,510 | 35.45 | 35.65 | 34.98 | 500 | 0 | 0.0 | |
04/10/2017 |
35.45
|
22,930 | 35.45 | 35.52 | 35.11 | 1,400 | 810 | 0.0 | |
03/10/2017 |
35.45
|
27,490 | 35.45 | 35.45 | 35.05 | 100 | 0 | 0.0 | |
02/10/2017 |
35.45
|
42,060 | 35.72 | 36.12 | 35.45 | 300 | 0 | 0.0 | |
29/09/2017 |
35.72
|
32,330 | 35.78 | 36.25 | 35.31 | 100 | 0 | 0.0 | |
28/09/2017 |
35.78
|
304,170 | 35.11 | 36.12 | 35.11 | 207,270 | 6,200 | 10.8 | |
27/09/2017 |
35.11
|
48,180 | 34.78 | 35.31 | 34.58 | 11,800 | 0 | 0.6 | |
26/09/2017 |
34.78
|
38,850 | 35.58 | 35.58 | 34.65 | 7,000 | 0 | 0.4 | |
25/09/2017 |
35.58
|
179,200 | 34.45 | 35.58 | 33.78 | 125,880 | 5,900 | 6.3 | |
22/09/2017 |
34.45
|
100,850 | 35.25 | 35.25 | 34.45 | 10 | 200 | -0.0 | |
21/09/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/09/2017 |
35.25
|
37,300 | 35.78 | 35.98 | 34.78 | 0 | 0 | 0 | |
20/09/2017 |
35.78
|
216,610 | 34.08 | 35.78 | 34.08 | 102,000 | 6,330 | 5.2 | |
19/09/2017 |
34.08
|
80,820 | 34.93 | 34.93 | 33.88 | 1,130 | 0 | 0.1 | |
18/09/2017 |
34.93
|
44,470 | 35.13 | 35.13 | 34.27 | 1,660 | 0 | 0.1 | |
15/09/2017 |
35.13
|
59,730 | 35.45 | 36.11 | 34.80 | 1,900 | 510 | 0.1 | |
14/09/2017 |
35.45
|
349,170 | 33.16 | 35.45 | 33.22 | 198,600 | 7,660 | 10.0 | |
13/09/2017 |
33.16
|
51,850 | 32.83 | 33.62 | 32.83 | 16,250 | 100 | 0.8 | |
12/09/2017 |
32.83
|
40,150 | 32.83 | 33.62 | 32.70 | 2,800 | 0 | 0.1 | |
11/09/2017 |
32.83
|
68,740 | 33.68 | 34.01 | 32.76 | 1,020 | 0 | 0.1 | |
08/09/2017 |
33.68
|
48,610 | 33.09 | 33.81 | 33.42 | 2,800 | 500 | 0.1 | |
07/09/2017 |
33.09
|
64,670 | 32.01 | 33.35 | 32.11 | 2,300 | 600 | 0.1 | |
06/09/2017 |
32.01
|
56,380 | 31.78 | 32.37 | 31.78 | 0 | 0 | 0 | |
05/09/2017 |
31.78
|
70,430 | 30.86 | 31.78 | 30.86 | 2,110 | 0 | 0.1 | |
01/09/2017 |
30.86
|
15,020 | 30.60 | 30.92 | 30.40 | 0 | 0 | 0 | |
31/08/2017 |
30.60
|
36,900 | 30.60 | 30.99 | 30.53 | 0 | 100 | -0.0 | |
30/08/2017 |
30.60
|
48,770 | 30.56 | 31.19 | 30.53 | 0 | 0 | 0 | |
29/08/2017 |
30.56
|
32,060 | 31.06 | 31.06 | 30.40 | 1,020 | 10,630 | -0.4 | |
28/08/2017 |
31.06
|
33,750 | 31.12 | 31.12 | 30.53 | 0 | 160 | -0.0 | |
25/08/2017 |
31.12
|
19,640 | 30.20 | 32.30 | 30.20 | 0 | 2,430 | -0.1 | |
24/08/2017 |
30.20
|
43,230 | 31.25 | 31.25 | 29.87 | 50 | 0 | 0.0 | |
23/08/2017 |
31.25
|
10,020 | 31.38 | 31.45 | 30.53 | 350 | 0 | 0.0 | |
22/08/2017 |
31.38
|
24,600 | 31.45 | 31.91 | 30.79 | 0 | 0 | 0 | |
21/08/2017 |
31.45
|
44,510 | 31.84 | 32.17 | 31.45 | 100 | 10 | 0.0 | |
18/08/2017 |
31.84
|
53,730 | 31.58 | 32.17 | 31.65 | 28,920 | 14,090 | 0.7 | |
17/08/2017 |
31.58
|
35,670 | 32.70 | 32.83 | 31.52 | 1,760 | 2,540 | -0.0 | |
16/08/2017 |
32.70
|
10,440 | 32.24 | 32.76 | 32.24 | 360 | 0 | 0.0 | |
15/08/2017 |
32.24
|
26,220 | 32.24 | 32.96 | 32.17 | 95,710 | 106,460 | -0.5 | |
14/08/2017 |
32.24
|
11,860 | 32.83 | 33.09 | 32.17 | 50 | 3,580 | -0.2 | |
11/08/2017 |
32.83
|
29,870 | 32.83 | 33.09 | 32.50 | 0 | 10 | -0.0 | |
10/08/2017 |
32.83
|
43,300 | 31.91 | 33.16 | 31.84 | 22,860 | 300 | 1.1 | |
09/08/2017 |
31.91
|
53,670 | 33.16 | 33.42 | 31.84 | 0 | 20 | -0.0 | |
08/08/2017 |
33.16
|
53,280 | 33.81 | 33.81 | 33.09 | 50 | 0 | 0.0 | |
07/08/2017 |
33.81
|
80,940 | 33.68 | 34.08 | 33.55 | 28,050 | 0 | 1.4 | |
04/08/2017 |
33.68
|
86,590 | 33.94 | 34.01 | 33.42 | 2,750 | 3,600 | -0.0 | |
03/08/2017 |
33.94
|
75,530 | 34.01 | 34.08 | 33.29 | 0 | 10 | -0.0 | |
02/08/2017 |
34.01
|
64,140 | 34.01 | 34.40 | 33.35 | 600 | 1,990 | -0.1 | |
01/08/2017 |
34.01
|
89,020 | 34.21 | 34.21 | 33.29 | 790 | 0 | 0.0 | |
31/07/2017 |
34.21
|
32,120 | 34.47 | 34.86 | 33.22 | 10 | 0 | 0.0 | |
28/07/2017 |
34.47
|
22,410 | 34.67 | 35.06 | 34.14 | 500 | 10 | 0.0 | |
27/07/2017 |
34.67
|
84,900 | 34.47 | 35.39 | 34.47 | 1,420 | 0 | 0.1 | |
26/07/2017 |
34.47
|
213,610 | 33.35 | 34.47 | 33.29 | 152,000 | 1,500 | 7.8 | |
25/07/2017 |
33.35
|
21,220 | 33.09 | 33.68 | 33.09 | 0 | 2,500 | -0.1 | |
24/07/2017 |
33.09
|
154,840 | 33.62 | 33.62 | 32.50 | 130,000 | 0 | 6.5 | |
21/07/2017 |
33.62
|
89,890 | 33.62 | 34.47 | 33.09 | 28,420 | 0 | 1.4 | |
20/07/2017 |
33.62
|
59,610 | 33.62 | 34.08 | 32.70 | 36,950 | 100 | 1.9 | |
19/07/2017 |
33.62
|
68,390 | 32.11 | 34.14 | 31.71 | 7,220 | 0 | 0.4 | |
18/07/2017 |
32.11
|
120,170 | 33.49 | 34.47 | 31.91 | 281,160 | 300,000 | -1.0 | |
17/07/2017 |
33.49
|
160,240 | 35.45 | 35.45 | 33.49 | 0 | 43,000 | -2.2 | |
14/07/2017 |
35.45
|
160,770 | 35.78 | 36.11 | 34.47 | 1,510 | 27,900 | -1.4 | |
13/07/2017 |
35.78
|
149,370 | 35.39 | 36.05 | 35.45 | 0 | 510 | -0.0 | |
12/07/2017 |
35.39
|
168,180 | 34.73 | 35.98 | 34.80 | 0 | 50 | -0.0 | |
11/07/2017 |
34.73
|
62,460 | 34.60 | 34.80 | 33.81 | 10,000 | 0 | 0.5 | |
10/07/2017 |
34.60
|
91,720 | 35.13 | 35.19 | 34.01 | 177,500 | 153,930 | 1.2 | |
07/07/2017 |
35.13
|
176,000 | 34.86 | 36.11 | 35.06 | 2,600 | 0 | 0.1 |