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) |
-0.70 | -4.39% | 51,514,000 | -481,354 | -7.6 |
14.85
15.95
15.20
|
2 tháng
(2024-07-22) |
-0.35 | -2.24% | 125,149,900 | 4,657 | -0.2 |
13.60
15.95
15.20
|
3 tháng
(2024-06-24) |
-0.95 | -5.86% | 194,183,800 | -8,033 | -0.6 |
13.60
16.60
15.20
|
6 tháng
(2024-03-25) |
-3.50 | -18.68% | 559,402,000 | -927,043 | -19.7 |
13.60
19.05
15.20
|
12 tháng
(2023-09-26) |
-2.15 | -12.35% | 1,802,798,300 | -4,764,034 | -88.0 |
13.29
19.05
15.20
|
24 tháng
(2022-10-03) |
-1.59 | -9.43% | 3,551,102,900 | -1,350,381 | -79.3 |
10.06
22.45
15.20
|
36 tháng
(2021-10-06) |
-2.52 | -14.20% | 5,414,446,900 | -44,465,523 | -1,581.3 |
10.06
54.16
15.20
|
60 tháng
(2019-10-17) |
-6.16 | -28.79% | 6,294,898,480 | -130,901,693 | -3,229.3 |
10.06
54.16
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
33.09
|
336,760 | 33.49 | 33.71 | 33.09 | 232,970 | 25,530 | 7.9 | |
06/07/2017 |
33.49
|
297,250 | 33.36 | 33.76 | 33.27 | 140,990 | 73,130 | 2.6 | |
05/07/2017 |
33.36
|
483,160 | 32.74 | 33.40 | 32.92 | 142,090 | 26,610 | 4.3 | |
04/07/2017 |
32.74
|
239,320 | 32.96 | 33.09 | 32.39 | 151,320 | 13,400 | 5.1 | |
03/07/2017 |
32.96
|
714,800 | 32.92 | 33.18 | 32.96 | 62,700 | 2,900 | 2.2 | |
30/06/2017 |
32.92
|
610,000 | 32.30 | 32.96 | 32.48 | 155,180 | 0 | 5.7 | |
29/06/2017 |
32.30
|
596,180 | 31.41 | 32.56 | 31.41 | 160,700 | 148,600 | 0.5 | |
28/06/2017 |
31.41
|
594,540 | 31.15 | 31.50 | 31.06 | 103,700 | 16,020 | 3.1 | |
27/06/2017 |
31.15
|
747,470 | 31.86 | 31.86 | 31.15 | 90,770 | 2,780 | 3.1 | |
26/06/2017 |
31.86
|
1,292,820 | 32.52 | 32.52 | 31.72 | 212,410 | 5,640 | 7.5 | |
23/06/2017 |
32.52
|
1,195,500 | 33.23 | 33.54 | 32.30 | 78,160 | 17,510 | 2.3 | |
22/06/2017 |
33.23
|
419,210 | 33.49 | 33.58 | 33.23 | 19,040 | 900 | 0.7 | |
21/06/2017 |
33.49
|
449,160 | 33.89 | 33.89 | 33.18 | 46,660 | 25,050 | 0.8 | |
20/06/2017 |
33.89
|
778,610 | 33.45 | 33.89 | 33.32 | 132,210 | 86,020 | 1.7 | |
19/06/2017 |
33.45
|
4,240,830 | 33.63 | 34.69 | 33.36 | 216,300 | 337,530 | -4.8 | |
16/06/2017 |
33.63
|
1,001,590 | 33.98 | 34.69 | 33.63 | 131,860 | 614,620 | -18.3 | |
15/06/2017 |
33.98
|
187,100 | 34.25 | 34.51 | 33.85 | 36,770 | 66,060 | -1.1 | |
14/06/2017 |
34.25
|
246,860 | 34.25 | 34.51 | 34.16 | 25,630 | 11,280 | 0.6 | |
13/06/2017 |
34.25
|
251,110 | 34.51 | 34.60 | 34.25 | 37,340 | 42,230 | -0.2 | |
12/06/2017 |
34.51
|
639,510 | 34.51 | 34.69 | 34.33 | 62,010 | 13,910 | 1.9 | |
09/06/2017 |
34.51
|
1,210,720 | 34.78 | 35.26 | 34.47 | 45,560 | 7,680 | 1.5 | |
08/06/2017 |
34.78
|
650,530 | 35.22 | 35.31 | 34.78 | 391,000 | 167,720 | 8.9 | |
07/06/2017 |
35.22
|
1,100,800 | 35.40 | 35.40 | 34.95 | 102,780 | 405,650 | -12.1 | |
06/06/2017 |
35.40
|
1,017,810 | 35.40 | 35.48 | 35.22 | 25,980 | 130,610 | -4.2 | |
05/06/2017 |
35.40
|
2,438,110 | 34.73 | 35.40 | 34.47 | 269,290 | 688,790 | -16.7 | |
02/06/2017 |
34.73
|
1,873,310 | 34.33 | 34.73 | 33.94 | 14,340 | 17,130 | -0.1 | |
01/06/2017 |
34.33
|
2,582,900 | 34.51 | 34.82 | 34.25 | 42,000 | 12,350 | 1.2 | |
31/05/2017 |
34.51
|
854,480 | 34.51 | 34.86 | 34.42 | 461,830 | 19,370 | 17.3 | |
30/05/2017 |
34.51
|
3,856,380 | 35.53 | 35.66 | 34.33 | 146,330 | 64,390 | 3.3 | |
29/05/2017 |
35.53
|
2,011,350 | 34.78 | 35.57 | 34.55 | 176,120 | 234,900 | -2.3 | |
26/05/2017 |
34.78
|
910,670 | 34.78 | 35.40 | 34.78 | 374,340 | 2,800 | 14.8 | |
25/05/2017 |
34.78
|
3,097,870 | 35.09 | 36.01 | 34.33 | 135,400 | 171,890 | -1.5 | |
24/05/2017 |
35.09
|
2,372,660 | 33.36 | 35.22 | 33.01 | 143,250 | 114,140 | 1.1 | |
23/05/2017 |
33.36
|
1,329,880 | 33.98 | 34.29 | 33.14 | 169,220 | 83,350 | 3.2 | |
22/05/2017 |
33.98
|
1,973,520 | 34.29 | 34.29 | 33.18 | 60,840 | 23,280 | 1.4 | |
19/05/2017 |
34.29
|
1,475,970 | 34.69 | 35.13 | 34.29 | 73,660 | 12,540 | 2.4 | |
18/05/2017 |
34.69
|
917,040 | 35.75 | 35.84 | 34.69 | 30,480 | 5,990 | 1.0 | |
17/05/2017 |
35.75
|
2,183,800 | 34.60 | 35.75 | 34.64 | 440,080 | 9,250 | 17.1 | |
16/05/2017 |
34.60
|
1,628,810 | 34.42 | 34.69 | 33.98 | 128,950 | 11,830 | 4.6 | |
15/05/2017 |
34.42
|
1,269,270 | 34.33 | 34.95 | 34.33 | 382,150 | 56,280 | 12.7 | |
12/05/2017 |
34.33
|
2,483,700 | 35.17 | 35.66 | 34.33 | 137,210 | 368,350 | -9.1 | |
11/05/2017 |
35.17
|
2,380,290 | 33.98 | 35.26 | 33.89 | 210,000 | 30,280 | 7.0 | |
10/05/2017 |
33.98
|
924,620 | 33.98 | 34.25 | 33.80 | 74,430 | 10,850 | 2.5 | |
09/05/2017 |
33.98
|
1,061,750 | 34.33 | 34.51 | 33.89 | 30,020 | 58,700 | -1.1 | |
08/05/2017 |
34.33
|
1,534,010 | 33.85 | 34.33 | 33.58 | 69,400 | 15,070 | 2.1 | |
05/05/2017 |
33.85
|
2,546,290 | 33.09 | 33.94 | 32.83 | 190,260 | 1,000 | 7.1 | |
04/05/2017 |
33.09
|
584,320 | 33.63 | 33.80 | 33.09 | 102,960 | 44,400 | 2.2 | |
03/05/2017 |
33.63
|
765,520 | 33.80 | 33.98 | 33.45 | 189,180 | 11,270 | 6.8 | |
28/04/2017 |
33.80
|
2,437,490 | 32.70 | 33.80 | 32.70 | 520,530 | 7,110 | 19.4 | |
27/04/2017 |
32.70
|
1,572,630 | 32.43 | 33.49 | 32.43 | 822,660 | 3,480 | 30.6 | |
26/04/2017 |
32.43
|
548,440 | 32.30 | 32.43 | 32.21 | 111,140 | 11,880 | 3.6 | |
25/04/2017 |
32.30
|
840,610 | 32.39 | 32.65 | 32.12 | 290,570 | 4,000 | 10.5 | |
24/04/2017 |
32.39
|
492,600 | 32.21 | 32.56 | 32.03 | 225,250 | 23,830 | 7.4 | |
21/04/2017 |
32.21
|
502,720 | 32.21 | 32.48 | 31.94 | 190,350 | 24,770 | 6.0 | |
20/04/2017 |
32.21
|
933,930 | 32.03 | 32.39 | 31.72 | 239,790 | 30 | 8.7 | |
19/04/2017 |
32.03
|
1,033,110 | 31.81 | 32.17 | 31.77 | 609,680 | 0 | 22.0 | |
18/04/2017 |
31.81
|
1,280,330 | 31.06 | 31.86 | 31.06 | 177,200 | 88,150 | 3.2 | |
17/04/2017 |
31.06
|
1,621,840 | 32.21 | 32.30 | 30.88 | 54,380 | 2,520 | 1.9 | |
14/04/2017 |
32.21
|
1,224,470 | 31.59 | 32.39 | 30.71 | 129,990 | 16,840 | 4.1 | |
13/04/2017 |
31.59
|
2,101,510 | 32.70 | 32.74 | 31.59 | 279,670 | 15,000 | 9.7 | |
12/04/2017 |
32.70
|
1,129,480 | 33.36 | 33.58 | 32.65 | 57,130 | 60,370 | -0.1 | |
11/04/2017 |
33.36
|
2,020,520 | 33.58 | 33.89 | 33.32 | 21,330 | 7,660 | 0.5 | |
10/04/2017 |
33.58
|
3,911,530 | 33.80 | 33.89 | 33.40 | 1,183,690 | 75,720 | 41.9 | |
07/04/2017 |
33.80
|
976,020 | 33.76 | 34.07 | 33.80 | 147,500 | 178,100 | -1.2 | |
05/04/2017 |
33.76
|
1,277,070 | 34.07 | 34.47 | 33.76 | 200,890 | 53,750 | 5.7 | |
04/04/2017 |
34.07
|
2,178,030 | 34.02 | 34.55 | 34.07 | 285,230 | 0 | 11.1 | |
03/04/2017 |
34.02
|
2,583,490 | 33.36 | 34.51 | 33.89 | 153,350 | 97,000 | 2.2 | |
31/03/2017 |
33.36
|
827,760 | 33.27 | 33.80 | 33.27 | 420,800 | 15,000 | 15.3 | |
30/03/2017 |
33.27
|
1,726,180 | 33.80 | 33.80 | 33.27 | 237,820 | 206,380 | 1.2 | |
29/03/2017 |
33.80
|
2,268,180 | 34.33 | 34.33 | 33.58 | 715,960 | 64,710 | 24.9 | |
28/03/2017 |
34.33
|
1,097,120 | 34.11 | 34.51 | 34.07 | 146,260 | 149,920 | -0.1 | |
27/03/2017 |
34.11
|
1,140,590 | 33.63 | 34.38 | 33.54 | 28,500 | 123,770 | -3.7 | |
24/03/2017 |
33.63
|
3,087,670 | 33.18 | 34.64 | 33.18 | 56,180 | 131,900 | -2.9 | |
23/03/2017 |
33.18
|
2,522,020 | 34.95 | 35.04 | 33.18 | 472,220 | 212,680 | 10.1 | |
22/03/2017 |
34.95
|
2,258,610 | 34.51 | 34.95 | 33.27 | 16,300 | 108,940 | -3.6 | |
21/03/2017 |
34.51
|
3,564,690 | 33.27 | 35.04 | 32.74 | 15,410 | 9,500 | 0.2 | |
20/03/2017 |
33.27
|
2,813,890 | 32.52 | 33.54 | 32.65 | 23,060 | 0 | 0.9 | |
17/03/2017 |
32.52
|
1,477,150 | 33.14 | 33.14 | 32.43 | 22,840 | 589,810 | -20.8 | |
16/03/2017 |
33.14
|
1,199,520 | 32.83 | 33.18 | 32.74 | 86,450 | 150 | 3.2 | |
15/03/2017 |
32.83
|
3,168,560 | 33.63 | 33.67 | 32.65 | 24,060 | 54,500 | -1.1 | |
14/03/2017 |
33.63
|
2,305,400 | 33.27 | 33.71 | 33.32 | 157,240 | 998,510 | -32.0 | |
13/03/2017 |
33.27
|
923,790 | 33.76 | 33.76 | 32.39 | 62,030 | 8,470 | 2.0 | |
10/03/2017 |
33.76
|
1,488,120 | 34.33 | 34.33 | 33.18 | 205,600 | 72,550 | 5.1 | |
09/03/2017 |
34.33
|
5,893,860 | 32.39 | 34.60 | 32.39 | 39,570 | 1,056,050 | -38.6 | |
08/03/2017 |
32.39
|
3,106,900 | 31.72 | 32.56 | 31.72 | 128,030 | 77,260 | 1.8 | |
07/03/2017 |
31.72
|
1,982,940 | 29.69 | 31.72 | 29.47 | 95,100 | 14,130 | 2.8 | |
06/03/2017 |
29.69
|
1,287,470 | 30.09 | 30.09 | 29.56 | 67,640 | 6,000 | 2.1 | |
03/03/2017 |
30.09
|
1,826,580 | 30.09 | 30.26 | 29.64 | 44,690 | 17,200 | 0.9 | |
02/03/2017 |
30.09
|
2,535,120 | 29.82 | 30.44 | 29.91 | 104,190 | 41,350 | 2.1 | |
01/03/2017: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
01/03/2017 |
29.82
|
2,486,020 | 30.66 | 31.59 | 29.73 | 228,580 | 35,800 | 6.8 | |
28/02/2017 |
30.66
|
2,231,620 | 32.49 | 32.49 | 30.66 | 121,450 | 260,110 | -5.0 | |
27/02/2017 |
32.49
|
1,499,600 | 30.88 | 32.66 | 30.23 | 11,320 | 300,850 | -10.6 | |
24/02/2017 |
30.88
|
4,142,600 | 33.19 | 33.19 | 30.88 | 92,370 | 23,500 | 2.5 | |
23/02/2017 |
33.19
|
2,563,610 | 31.27 | 33.45 | 30.88 | 251,110 | 167,850 | 2.8 | |
22/02/2017 |
31.27
|
4,098,790 | 29.27 | 31.31 | 28.31 | 72,160 | 62,550 | 0.3 | |
21/02/2017 |
29.27
|
1,919,260 | 28.83 | 29.27 | 28.70 | 31,400 | 11,770 | 0.6 | |
20/02/2017 |
28.83
|
1,460,320 | 28.74 | 28.92 | 28.22 | 25,880 | 16,070 | 0.3 | |
17/02/2017 |
28.74
|
2,334,900 | 28.57 | 28.92 | 28.40 | 110,880 | 22,970 | 2.9 | |
16/02/2017 |
28.57
|
3,463,380 | 27.26 | 28.57 | 27.44 | 269,710 | 34,750 | 7.5 | |
15/02/2017 |
27.26
|
1,509,990 | 26.92 | 27.26 | 26.87 | 403,850 | 26,870 | 11.7 |