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) |
-9.60 | -8.86% | 28,595,400 | 4,393 | -14.1 |
98.80
109.30
98.80
|
2 tháng
(2024-07-22) |
4.60 | 4.88% | 56,196,800 | -559 | -17.4 |
93.80
109.30
98.80
|
3 tháng
(2024-06-24) |
1.50 | 1.54% | 79,006,600 | -7,307 | -18.0 |
93.80
109.30
98.80
|
6 tháng
(2024-03-25) |
2.80 | 2.92% | 166,669,200 | -178,341 | -132.8 |
91.50
109.30
98.80
|
12 tháng
(2023-09-26) |
21.59 | 27.96% | 287,775,400 | -262,256 | -139.7 |
71.57
109.30
98.80
|
24 tháng
(2022-10-03) |
26.98 | 37.58% | 417,869,200 | -1,348,889 | -170.8 |
68.38
109.30
98.80
|
36 tháng
(2021-10-06) |
29.26 | 42.09% | 617,921,700 | 1,793,055 | 223.5 |
64.64
109.30
98.80
|
60 tháng
(2019-10-17) |
42.41 | 75.22% | 954,710,310 | 1,576,132 | 208.7 |
31.98
109.30
98.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
40.00
|
436,100 | 40.46 | 40.82 | 39.87 | 147,777 | 147,777 | 0 | |
24/11/2017 |
40.46
|
289,140 | 40.30 | 40.82 | 39.68 | 0 | 0 | 0 | |
23/11/2017 |
40.30
|
533,760 | 39.68 | 40.66 | 39.71 | 0 | 0 | 0 | |
22/11/2017 |
39.68
|
718,750 | 38.56 | 39.68 | 38.56 | 0 | 0 | 0 | |
21/11/2017 |
38.56
|
263,010 | 38.69 | 39.15 | 38.53 | 0 | 0 | 0 | |
20/11/2017 |
38.69
|
311,370 | 38.10 | 38.86 | 38.07 | 0 | 0 | 0 | |
17/11/2017 |
38.10
|
1,090,260 | 39.18 | 39.64 | 38.07 | 0 | 0 | 0 | |
16/11/2017 |
39.18
|
587,280 | 39.15 | 39.81 | 38.69 | 0 | 0 | 0 | |
15/11/2017 |
39.15
|
306,290 | 39.35 | 39.91 | 38.95 | 500 | 0 | 0.1 | |
14/11/2017 |
39.35
|
580,890 | 38.89 | 40.00 | 38.36 | 0 | 0 | 0 | |
13/11/2017 |
38.89
|
716,480 | 36.36 | 38.89 | 36.27 | 0 | 0 | 0 | |
10/11/2017 |
36.36
|
153,350 | 36.20 | 36.46 | 35.94 | 0 | 500 | -0.1 | |
09/11/2017 |
36.20
|
298,600 | 35.74 | 36.56 | 35.91 | 3,400 | 0 | 0.4 | |
08/11/2017 |
35.74
|
192,550 | 35.31 | 35.74 | 35.31 | 0 | 0 | 0 | |
07/11/2017 |
35.31
|
147,300 | 35.41 | 35.41 | 35.15 | 0 | 0 | 0 | |
06/11/2017 |
35.41
|
185,770 | 34.43 | 35.41 | 34.43 | 0 | 3,400 | -0.4 | |
03/11/2017 |
34.43
|
126,030 | 33.97 | 34.43 | 33.94 | 0 | 0 | 0 | |
02/11/2017 |
33.97
|
690,570 | 35.38 | 35.41 | 33.45 | 0 | 0 | 0 | |
01/11/2017 |
35.38
|
129,000 | 35.28 | 35.58 | 35.18 | 0 | 0 | 0 | |
31/10/2017 |
35.28
|
87,730 | 35.45 | 35.45 | 35.15 | 0 | 0 | 0 | |
30/10/2017 |
35.45
|
190,440 | 35.25 | 35.74 | 35.28 | 0 | 0 | 0 | |
27/10/2017 |
35.25
|
148,280 | 35.05 | 35.61 | 35.05 | 0 | 0 | 0 | |
26/10/2017 |
35.05
|
136,070 | 35.15 | 35.28 | 35.02 | 0 | 0 | 0 | |
25/10/2017 |
35.15
|
139,000 | 35.12 | 35.51 | 35.12 | 0 | 0 | 0 | |
24/10/2017 |
35.12
|
123,800 | 35.05 | 35.41 | 34.99 | 0 | 0 | 0 | |
23/10/2017 |
35.05
|
227,440 | 35.74 | 35.74 | 34.86 | 0 | 0 | 0 | |
20/10/2017 |
35.74
|
184,910 | 36.23 | 36.53 | 35.74 | 0 | 0 | 0 | |
19/10/2017 |
36.23
|
93,460 | 36.50 | 36.56 | 35.91 | 0 | 0 | 0 | |
18/10/2017 |
36.50
|
331,670 | 36.23 | 36.50 | 35.94 | 0 | 0 | 0 | |
17/10/2017 |
36.23
|
200,920 | 36.04 | 36.36 | 35.84 | 0 | 0 | 0 | |
16/10/2017 |
36.04
|
270,580 | 35.77 | 36.36 | 35.64 | 0 | 0 | 0 | |
13/10/2017 |
35.77
|
799,500 | 35.71 | 35.77 | 34.63 | 0 | 0 | 0 | |
12/10/2017 |
35.71
|
894,060 | 36.72 | 36.72 | 35.41 | 0 | 0 | 0 | |
11/10/2017 |
36.72
|
330,130 | 37.22 | 37.48 | 36.72 | 0 | 0 | 0 | |
10/10/2017 |
37.22
|
175,830 | 36.36 | 37.22 | 36.17 | 10 | 0 | 0.0 | |
09/10/2017 |
36.36
|
225,550 | 36.23 | 36.56 | 36.23 | 0 | 0 | 0 | |
06/10/2017 |
36.23
|
409,370 | 36.59 | 36.76 | 36.13 | 0 | 0 | 0 | |
05/10/2017 |
36.59
|
462,940 | 37.35 | 37.48 | 36.59 | 0 | 0 | 0 | |
04/10/2017 |
37.35
|
75,800 | 37.35 | 37.51 | 37.32 | 0 | 0 | 0 | |
03/10/2017 |
37.35
|
235,430 | 37.09 | 37.64 | 36.89 | 0 | 10 | -0.0 | |
02/10/2017 |
37.09
|
89,470 | 37.32 | 37.51 | 37.05 | 0 | 0 | 0 | |
29/09/2017 |
37.32
|
76,040 | 36.95 | 37.32 | 36.79 | 0 | 0 | 0 | |
28/09/2017 |
36.95
|
240,310 | 36.76 | 37.05 | 36.56 | 0 | 0 | 0 | |
27/09/2017 |
36.76
|
445,370 | 37.64 | 37.64 | 36.72 | 0 | 0 | 0 | |
26/09/2017 |
37.64
|
150,590 | 37.71 | 37.94 | 37.58 | 0 | 0 | 0 | |
25/09/2017 |
37.71
|
111,570 | 37.51 | 37.91 | 37.45 | 0 | 0 | 0 | |
22/09/2017 |
37.51
|
262,280 | 37.58 | 37.87 | 37.35 | 10 | 0 | 0.0 | |
21/09/2017 |
37.58
|
219,060 | 37.48 | 38.00 | 37.54 | 0 | 0 | 0 | |
20/09/2017 |
37.48
|
147,810 | 37.38 | 37.87 | 37.38 | 0 | 0 | 0 | |
19/09/2017 |
37.38
|
219,100 | 36.95 | 37.71 | 36.95 | 0 | 10 | -0.0 | |
18/09/2017 |
36.95
|
156,690 | 36.72 | 37.22 | 36.72 | 0 | 0 | 0 | |
15/09/2017 |
36.72
|
93,030 | 36.56 | 36.72 | 36.27 | 0 | 0 | 0 | |
14/09/2017 |
36.56
|
166,430 | 36.59 | 36.95 | 36.50 | 0 | 0 | 0 | |
13/09/2017 |
36.59
|
333,350 | 35.94 | 37.02 | 35.94 | 0 | 0 | 0 | |
12/09/2017 |
35.94
|
171,240 | 35.81 | 36.04 | 35.68 | 0 | 0 | 0 | |
11/09/2017 |
35.81
|
248,500 | 35.94 | 36.56 | 35.58 | 0 | 0 | 0 | |
08/09/2017 |
35.94
|
243,200 | 35.25 | 36.04 | 35.28 | 0 | 0 | 0 | |
07/09/2017 |
35.25
|
98,480 | 35.09 | 35.38 | 35.09 | 0 | 0 | 0 | |
06/09/2017 |
35.09
|
171,220 | 35.28 | 35.41 | 35.02 | 0 | 0 | 0 | |
05/09/2017 |
35.28
|
143,660 | 35.41 | 35.58 | 35.28 | 0 | 0 | 0 | |
01/09/2017 |
35.41
|
178,380 | 35.25 | 35.51 | 35.25 | 0 | 0 | 0 | |
31/08/2017 |
35.25
|
170,810 | 35.25 | 35.54 | 35.09 | 0 | 0 | 0 | |
30/08/2017 |
35.25
|
238,620 | 34.66 | 35.58 | 34.59 | 0 | 0 | 0 | |
29/08/2017 |
34.66
|
213,400 | 34.43 | 35.09 | 34.63 | 0 | 0 | 0 | |
28/08/2017 |
34.43
|
221,110 | 34.10 | 34.95 | 34.04 | 0 | 0 | 0 | |
25/08/2017 |
34.10
|
131,210 | 34.30 | 34.43 | 33.97 | 0 | 0 | 0 | |
24/08/2017 |
34.30
|
83,750 | 34.00 | 34.40 | 33.77 | 0 | 0 | 0 | |
23/08/2017 |
34.00
|
147,250 | 34.00 | 34.10 | 33.61 | 0 | 0 | 0 | |
22/08/2017 |
34.00
|
123,130 | 34.27 | 34.43 | 33.84 | 0 | 0 | 0 | |
21/08/2017 |
34.27
|
97,190 | 34.36 | 34.50 | 34.10 | 0 | 0 | 0 | |
18/08/2017 |
34.36
|
165,470 | 34.17 | 34.59 | 33.77 | 0 | 0 | 0 | |
17/08/2017 |
34.17
|
114,060 | 34.53 | 34.59 | 34.10 | 0 | 0 | 0 | |
16/08/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/08/2017 |
34.53
|
117,000 | 34.56 | 34.89 | 34.46 | 0 | 0 | 0 | |
15/08/2017 |
34.56
|
209,890 | 34.27 | 34.92 | 34.27 | 0 | 0 | 0 | |
14/08/2017 |
34.27
|
96,390 | 34.11 | 34.43 | 34.11 | 0 | 0 | 0 | |
11/08/2017 |
34.11
|
172,270 | 33.81 | 34.40 | 33.65 | 0 | 0 | 0 | |
10/08/2017 |
33.81
|
207,590 | 33.46 | 34.01 | 33.33 | 0 | 0 | 0 | |
09/08/2017 |
33.46
|
512,320 | 34.17 | 34.17 | 33.13 | 0 | 0 | 0 | |
08/08/2017 |
34.17
|
278,550 | 34.92 | 35.05 | 34.17 | 0 | 0 | 0 | |
07/08/2017 |
34.92
|
268,030 | 34.92 | 35.47 | 34.92 | 0 | 0 | 0 | |
04/08/2017 |
34.92
|
362,180 | 34.17 | 35.05 | 34.20 | 0 | 0 | 0 | |
03/08/2017 |
34.17
|
422,670 | 33.78 | 34.56 | 33.55 | 0 | 0 | 0 | |
02/08/2017 |
33.78
|
204,310 | 34.11 | 34.17 | 33.62 | 500 | 0 | 0.1 | |
01/08/2017 |
34.11
|
644,940 | 33.75 | 34.53 | 33.94 | 0 | 0 | 0 | |
31/07/2017 |
33.75
|
243,880 | 33.49 | 33.94 | 33.33 | 782,821 | 782,821 | 0 | |
28/07/2017 |
33.49
|
221,370 | 32.81 | 33.62 | 32.81 | 0 | 500 | -0.1 | |
27/07/2017 |
32.81
|
281,740 | 32.97 | 33.62 | 32.74 | 35,000 | 35,000 | 0 | |
26/07/2017 |
32.97
|
623,840 | 31.64 | 32.97 | 31.83 | 0 | 0 | 0 | |
25/07/2017 |
31.64
|
193,000 | 31.57 | 31.77 | 31.51 | 0 | 0 | 0 | |
24/07/2017 |
31.57
|
116,100 | 31.47 | 31.57 | 31.18 | 0 | 0 | 0 | |
21/07/2017 |
31.47
|
175,940 | 31.60 | 31.77 | 31.22 | 0 | 0 | 0 | |
20/07/2017 |
31.60
|
293,750 | 31.44 | 31.83 | 31.38 | 0 | 0 | 0 | |
19/07/2017 |
31.44
|
135,920 | 31.15 | 31.77 | 31.18 | 0 | 0 | 0 | |
18/07/2017 |
31.15
|
197,410 | 31.18 | 31.51 | 31.02 | 0 | 0 | 0 | |
17/07/2017 |
31.18
|
232,820 | 31.60 | 31.67 | 31.12 | 0 | 0 | 0 | |
14/07/2017 |
31.60
|
189,370 | 31.60 | 31.83 | 31.41 | 0 | 0 | 0 | |
13/07/2017 |
31.60
|
111,760 | 31.83 | 31.90 | 31.35 | 580 | 0 | 0.1 | |
12/07/2017 |
31.83
|
372,190 | 31.05 | 31.90 | 30.96 | 0 | 0 | 0 | |
11/07/2017 |
31.05
|
570,600 | 31.09 | 31.35 | 30.73 | 0 | 0 | 0 | |
10/07/2017 |
31.09
|
573,510 | 32.16 | 32.16 | 30.92 | 0 | 580 | -0.1 |