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) |
-4.65 | -13.25% | 1,259,500 | -19,902 | -0.7 |
30.45
35.10
31.20
|
2 tháng
(2024-07-22) |
-3.98 | -11.57% | 2,556,500 | -125,602 | -4.5 |
30.45
36.06
31.20
|
3 tháng
(2024-06-24) |
-2.84 | -8.53% | 4,558,700 | -78,304 | -2.8 |
30.45
36.87
31.20
|
6 tháng
(2024-03-25) |
3.55 | 13.20% | 12,387,800 | 729,246 | 21.8 |
26.52
36.87
31.20
|
12 tháng
(2023-09-26) |
6.17 | 25.44% | 22,021,800 | 808,609 | 25.4 |
22.46
36.87
31.20
|
24 tháng
(2022-10-03) |
6.95 | 29.58% | 43,116,900 | -1,462,424 | -40.7 |
19.86
36.87
31.20
|
36 tháng
(2021-10-06) |
5.69 | 22.97% | 57,507,000 | -1,275,007 | -33.9 |
19.86
36.87
31.20
|
60 tháng
(2019-10-17) |
10.85 | 55.36% | 100,968,190 | -2,663,347 | -60.1 |
12.91
36.87
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
29.14
|
7,570 | 28.91 | 29.14 | 28.01 | 1,000 | 150 | 0.0 | |
06/07/2017 |
28.91
|
550 | 28.95 | 28.95 | 28.91 | 0 | 0 | 0 | |
05/07/2017 |
28.95
|
4,300 | 29.10 | 29.10 | 28.50 | 1,000 | 0 | 0.0 | |
04/07/2017 |
29.10
|
7,130 | 29.21 | 29.21 | 28.61 | 4,000 | 3,320 | 0.0 | |
03/07/2017 |
29.21
|
11,840 | 29.40 | 29.40 | 28.73 | 6,000 | 11,200 | -0.2 | |
30/06/2017 |
29.40
|
22,420 | 29.25 | 29.63 | 28.95 | 22,410 | 22,400 | 0.0 | |
29/06/2017 |
29.25
|
21,910 | 29.48 | 29.48 | 28.50 | 4,700 | 19,980 | -0.6 | |
28/06/2017 |
29.48
|
14,190 | 29.63 | 29.63 | 28.73 | 5,400 | 14,180 | -0.3 | |
27/06/2017 |
29.63
|
6,750 | 29.63 | 29.63 | 28.76 | 6,700 | 5,970 | 0.0 | |
26/06/2017 |
29.63
|
18,660 | 29.55 | 29.63 | 29.51 | 18,660 | 6,950 | 0.5 | |
23/06/2017 |
29.55
|
1,520 | 29.63 | 29.63 | 29.25 | 1,500 | 1,000 | 0.0 | |
22/06/2017 |
29.63
|
7,060 | 29.36 | 29.63 | 28.88 | 5,000 | 20 | 0.2 | |
21/06/2017 |
29.36
|
13,860 | 29.48 | 29.48 | 28.88 | 9,040 | 11,890 | -0.1 | |
20/06/2017 |
29.48
|
20,140 | 30.00 | 30.00 | 28.54 | 7,550 | 20,100 | -0.5 | |
19/06/2017 |
30.00
|
20,590 | 28.88 | 30.00 | 28.50 | 9,000 | 15,130 | -0.2 | |
16/06/2017 |
28.88
|
10,610 | 29.25 | 29.25 | 27.75 | 0 | 10,610 | -0.4 | |
15/06/2017 |
29.25
|
21,100 | 30.00 | 30.00 | 28.69 | 13,600 | 21,090 | -0.3 | |
14/06/2017 |
30.00
|
10,100 | 29.25 | 30.00 | 27.75 | 8,000 | 0 | 0.3 | |
13/06/2017 |
29.25
|
3,530 | 29.25 | 29.63 | 29.25 | 3,510 | 340 | 0.1 | |
12/06/2017 |
29.25
|
12,870 | 30.00 | 30.00 | 29.25 | 10,700 | 8,980 | 0.1 | |
09/06/2017 |
30.00
|
9,450 | 30.00 | 30.00 | 28.76 | 6,550 | 7,360 | -0.0 | |
08/06/2017 |
30.00
|
7,880 | 30.00 | 30.38 | 28.50 | 4,800 | 7,690 | -0.1 | |
07/06/2017 |
30.00
|
26,910 | 30.00 | 30.15 | 29.55 | 26,910 | 25,600 | 0.1 | |
06/06/2017 |
30.00
|
5,170 | 30.68 | 30.68 | 30.00 | 5,000 | 5,160 | -0.0 | |
05/06/2017 |
30.68
|
3,040 | 30.00 | 30.68 | 29.93 | 3,000 | 0 | 0.1 | |
02/06/2017 |
30.00
|
4,450 | 29.33 | 30.38 | 28.20 | 4,100 | 3,440 | 0.0 | |
01/06/2017 |
29.33
|
8,140 | 30.00 | 30.00 | 29.33 | 8,100 | 7,980 | 0.0 | |
31/05/2017 |
30.00
|
1,000 | 30.00 | 30.00 | 30.00 | 1,000 | 0 | 0.0 | |
30/05/2017 |
30.00
|
6,000 | 30.00 | 30.00 | 29.93 | 6,000 | 1,440 | 0.2 | |
29/05/2017 |
30.00
|
7,200 | 29.48 | 30.00 | 29.33 | 7,200 | 0 | 0.3 | |
26/05/2017 |
29.48
|
8,440 | 29.18 | 29.48 | 28.88 | 8,440 | 1,440 | 0.3 | |
25/05/2017 |
29.18
|
6,630 | 29.18 | 29.18 | 29.18 | 6,630 | 1,280 | 0.2 | |
24/05/2017 |
29.18
|
12,660 | 29.48 | 29.48 | 27.71 | 6,520 | 0 | 0.3 | |
23/05/2017 |
29.48
|
1,000 | 29.44 | 29.48 | 29.48 | 1,000 | 0 | 0.0 | |
22/05/2017 |
29.44
|
3,740 | 29.44 | 29.48 | 29.44 | 3,720 | 280 | 0.1 | |
19/05/2017 |
29.44
|
43,130 | 29.48 | 29.48 | 27.41 | 12,500 | 42,960 | -1.1 | |
18/05/2017 |
29.48
|
8,530 | 29.48 | 29.48 | 29.40 | 8,530 | 760 | 0.3 | |
17/05/2017 |
29.48
|
2,000 | 29.25 | 29.48 | 29.48 | 2,000 | 1,000 | 0.0 | |
16/05/2017 |
29.25
|
2,900 | 29.03 | 29.25 | 28.50 | 2,770 | 0 | 0.1 | |
15/05/2017 |
29.03
|
8,600 | 28.50 | 29.03 | 27.53 | 6,700 | 1,900 | 0.2 | |
12/05/2017 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
11/05/2017 |
28.50
|
1,020 | 28.43 | 28.50 | 28.50 | 1,000 | 0 | 0.0 | |
10/05/2017 |
28.43
|
17,380 | 28.50 | 28.58 | 28.35 | 11,500 | 16,350 | -0.2 | |
09/05/2017 |
28.50
|
3,010 | 29.63 | 29.63 | 28.50 | 3,000 | 0 | 0.1 | |
08/05/2017 |
29.63
|
1,010 | 29.55 | 29.63 | 29.63 | 1,000 | 0 | 0.0 | |
05/05/2017 |
29.55
|
6,500 | 29.03 | 29.55 | 28.50 | 5,000 | 0 | 0.2 | |
04/05/2017 |
29.03
|
8,180 | 29.55 | 29.55 | 28.50 | 7,000 | 4,310 | 0.1 | |
03/05/2017 |
29.55
|
1,000 | 29.55 | 29.55 | 29.55 | 1,000 | 0 | 0.0 | |
28/04/2017 |
29.55
|
7,400 | 28.50 | 29.85 | 29.25 | 7,400 | 0 | 0.3 | |
27/04/2017 |
28.50
|
1,060 | 30.00 | 30.00 | 28.50 | 1,000 | 0 | 0.0 | |
26/04/2017 |
30.00
|
0 | 30.00 | 30.00 | 30.00 | 0 | 0 | 0 | |
25/04/2017 |
30.00
|
8,200 | 28.43 | 30.00 | 29.25 | 8,200 | 100 | 0.3 | |
24/04/2017 |
28.43
|
3,370 | 30.00 | 30.00 | 28.43 | 2,000 | 0 | 0.1 | |
21/04/2017 |
30.00
|
7,070 | 29.21 | 30.00 | 28.50 | 7,070 | 2,000 | 0.2 | |
20/04/2017 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
19/04/2017 |
29.21
|
5,000 | 29.25 | 29.25 | 28.88 | 5,000 | 1,000 | 0.2 | |
18/04/2017 |
29.25
|
3,060 | 29.25 | 29.25 | 27.38 | 3,000 | 210 | 0.1 | |
17/04/2017 |
29.25
|
9,030 | 29.25 | 29.25 | 27.34 | 8,000 | 1,000 | 0.3 | |
14/04/2017 |
29.25
|
400 | 29.25 | 29.25 | 29.25 | 400 | 0 | 0.0 | |
13/04/2017 |
29.25
|
2,500 | 29.25 | 29.25 | 29.25 | 2,500 | 0 | 0.1 | |
12/04/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
12/04/2017 |
29.25
|
3,470 | 29.29 | 29.81 | 29.25 | 2,070 | 0 | 0.1 | |
11/04/2017 |
29.29
|
9,860 | 29.29 | 29.29 | 27.26 | 8,600 | 1,250 | 0.3 | |
10/04/2017 |
29.29
|
150 | 29.36 | 29.36 | 29.29 | 0 | 50 | -0.0 | |
07/04/2017 |
29.36
|
350 | 29.44 | 29.44 | 29.36 | 0 | 0 | 0 | |
05/04/2017 |
29.44
|
2,090 | 29.47 | 29.47 | 29.40 | 2,070 | 0 | 0.1 | |
04/04/2017 |
29.47
|
7,690 | 30.21 | 30.21 | 28.11 | 6,300 | 0 | 0.3 | |
03/04/2017 |
30.21
|
150 | 29.18 | 30.21 | 30.21 | 0 | 0 | 0 | |
31/03/2017 |
29.18
|
5,030 | 29.33 | 29.33 | 27.85 | 5,000 | 0 | 0.2 | |
30/03/2017 |
29.33
|
3,150 | 29.33 | 29.40 | 28.00 | 2,000 | 100 | 0.1 | |
29/03/2017 |
29.33
|
15,770 | 28.66 | 29.33 | 27.34 | 15,190 | 0 | 0.6 | |
28/03/2017 |
28.66
|
450 | 28.81 | 28.81 | 28.66 | 420 | 0 | 0.0 | |
27/03/2017 |
28.81
|
6,400 | 29.21 | 29.21 | 28.07 | 5,500 | 0 | 0.2 | |
24/03/2017 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
23/03/2017 |
29.21
|
15,080 | 29.33 | 29.47 | 28.74 | 15,000 | 11,490 | 0.1 | |
22/03/2017 |
29.33
|
12,480 | 29.40 | 29.40 | 27.37 | 5,700 | 6,700 | -0.0 | |
21/03/2017 |
29.40
|
9,040 | 28.63 | 29.40 | 27.26 | 4,000 | 6,000 | -0.1 | |
20/03/2017 |
28.63
|
4,000 | 28.63 | 28.63 | 27.70 | 2,890 | 1,200 | 0.1 | |
17/03/2017 |
28.63
|
4,090 | 28.74 | 28.74 | 28.63 | 2,540 | 2,560 | -0.0 | |
16/03/2017 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
15/03/2017 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
14/03/2017 |
28.74
|
100 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
13/03/2017 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
10/03/2017 |
28.74
|
8,370 | 29.40 | 29.40 | 28.37 | 7,070 | 8,130 | -0.0 | |
09/03/2017 |
29.40
|
2,010 | 29.40 | 29.40 | 28.22 | 2,000 | 0 | 0.1 | |
08/03/2017 |
29.40
|
10,380 | 29.40 | 29.40 | 28.07 | 9,800 | 0 | 0.4 | |
07/03/2017 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
06/03/2017 |
29.40
|
21,100 | 29.40 | 29.40 | 27.78 | 20,000 | 6,300 | 0.5 | |
03/03/2017 |
29.40
|
2,130 | 29.07 | 29.40 | 28.00 | 2,000 | 0 | 0.1 | |
02/03/2017 |
29.07
|
1,430 | 28.96 | 29.10 | 27.26 | 880 | 0 | 0.0 | |
01/03/2017 |
28.96
|
13,080 | 29.40 | 29.40 | 27.63 | 10,000 | 8,150 | 0.1 | |
28/02/2017 |
29.40
|
10 | 29.47 | 29.47 | 29.40 | 0 | 0 | 0 | |
27/02/2017 |
29.47
|
0 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
24/02/2017 |
29.47
|
8,210 | 29.55 | 29.55 | 28.74 | 7,200 | 7,050 | 0.0 | |
23/02/2017 |
29.55
|
7,400 | 29.84 | 29.84 | 28.74 | 5,000 | 5,520 | -0.0 | |
22/02/2017 |
29.84
|
13,570 | 30.50 | 30.50 | 28.99 | 10,000 | 11,490 | -0.1 | |
21/02/2017 |
30.50
|
14,320 | 30.73 | 30.73 | 29.10 | 12,490 | 11,270 | 0.1 | |
20/02/2017 |
30.73
|
0 | 30.73 | 30.73 | 30.73 | 0 | 0 | 0 | |
17/02/2017 |
30.73
|
26,590 | 30.58 | 30.73 | 28.96 | 11,000 | 25,340 | -0.6 | |
16/02/2017 |
30.58
|
7,500 | 30.43 | 30.58 | 30.14 | 7,000 | 0 | 0.3 | |
15/02/2017 |
30.43
|
11,680 | 30.95 | 30.95 | 29.18 | 6,700 | 10,000 | -0.1 |