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) |
0.85 | 1.93% | 95,300 | 2,900 | 0.1 |
43.30
44.90
44.05
|
2 tháng
(2024-07-22) |
-3.10 | -6.46% | 234,200 | 800 | 0.0 |
43.30
48
44.05
|
3 tháng
(2024-06-24) |
-0.60 | -1.32% | 376,400 | 5,630 | 0.2 |
43.30
48
44.05
|
6 tháng
(2024-03-25) |
7.75 | 20.88% | 881,300 | 6,630 | 0.3 |
36.58
49.40
44.05
|
12 tháng
(2023-09-26) |
13.13 | 41.35% | 1,611,300 | -72,870 | -2.7 |
31.35
49.40
44.05
|
24 tháng
(2022-10-03) |
15.11 | 50.72% | 3,481,300 | 22,540 | 3.4 |
25.65
49.40
44.05
|
36 tháng
(2021-10-06) |
18.20 | 68.15% | 6,980,400 | 109,525 | 7.6 |
25.65
49.40
44.05
|
60 tháng
(2019-10-17) |
24.32 | 118.18% | 14,901,630 | -540,995 | -11.8 |
14.89
49.40
44.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
24.85
|
5,240 | 24.67 | 24.85 | 23.77 | 3,740 | 0 | 0.3 | |
06/07/2017 |
24.67
|
60 | 24.85 | 24.85 | 24.63 | 50 | 0 | 0.0 | |
05/07/2017 |
24.85
|
2,110 | 24.92 | 24.92 | 24.09 | 2,000 | 2,000 | 0.0 | |
04/07/2017 |
24.92
|
90 | 24.99 | 24.99 | 24.92 | 0 | 0 | 0 | |
03/07/2017 |
24.99
|
2,040 | 24.99 | 24.99 | 24.06 | 980 | 2,000 | -0.1 | |
30/06/2017 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
29/06/2017 |
24.99
|
1,140 | 25.07 | 25.07 | 24.85 | 1,140 | 0 | 0.1 | |
28/06/2017 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
27/06/2017 |
25.07
|
1,870 | 24.49 | 25.21 | 24.67 | 1,870 | 0 | 0.1 | |
26/06/2017 |
24.49
|
7,880 | 24.31 | 24.49 | 24.13 | 2,860 | 0 | 0.2 | |
23/06/2017 |
24.31
|
6,440 | 24.31 | 24.42 | 23.81 | 1,430 | 0 | 0.1 | |
22/06/2017 |
24.31
|
7,090 | 23.52 | 25.14 | 23.52 | 7,030 | 0 | 0.5 | |
21/06/2017 |
23.52
|
5,450 | 23.52 | 23.52 | 23.05 | 2,480 | 0 | 0.2 | |
20/06/2017 |
23.52
|
6,300 | 23.55 | 23.55 | 23.48 | 1,200 | 0 | 0.1 | |
19/06/2017 |
23.55
|
3,080 | 23.77 | 23.77 | 23.41 | 2,970 | 1,100 | 0.1 | |
16/06/2017 |
23.77
|
2,490 | 23.91 | 23.91 | 23.48 | 1,020 | 1,700 | -0.0 | |
15/06/2017 |
23.91
|
3,680 | 23.95 | 23.95 | 23.59 | 1,650 | 1,000 | 0.0 | |
14/06/2017 |
23.95
|
2,890 | 23.95 | 23.95 | 23.48 | 1,890 | 1,000 | 0.1 | |
13/06/2017 |
23.95
|
2,540 | 23.95 | 23.95 | 23.77 | 1,530 | 0 | 0.1 | |
12/06/2017 |
23.95
|
13,580 | 23.77 | 23.95 | 23.73 | 2,770 | 0 | 0.2 | |
09/06/2017 |
23.77
|
1,490 | 23.77 | 23.91 | 23.27 | 1,440 | 200 | 0.1 | |
08/06/2017 |
23.77
|
11,990 | 23.59 | 23.77 | 23.27 | 1,440 | 500 | 0.1 | |
07/06/2017 |
23.59
|
3,450 | 23.41 | 23.59 | 22.98 | 1,410 | 0 | 0.1 | |
06/06/2017 |
23.41
|
3,710 | 23.41 | 23.41 | 22.87 | 1,510 | 0 | 0.1 | |
05/06/2017 |
23.41
|
10,900 | 22.69 | 24.13 | 22.51 | 3,070 | 0 | 0.2 | |
02/06/2017 |
22.69
|
19,140 | 21.90 | 22.69 | 21.68 | 3,000 | 0 | 0.2 | |
01/06/2017 |
21.90
|
4,050 | 21.79 | 21.90 | 21.65 | 1,400 | 0 | 0.1 | |
31/05/2017 |
21.79
|
2,530 | 21.72 | 21.79 | 21.54 | 2,530 | 0 | 0.2 | |
30/05/2017 |
21.72
|
13,450 | 21.61 | 21.72 | 21.61 | 1,770 | 0 | 0.1 | |
29/05/2017 |
21.61
|
10,400 | 21.61 | 21.65 | 21.57 | 300 | 0 | 0.0 | |
26/05/2017 |
21.61
|
11,560 | 21.61 | 21.61 | 21.07 | 1,530 | 0 | 0.1 | |
25/05/2017 |
21.61
|
10,520 | 21.54 | 21.61 | 21.11 | 130 | 0 | 0.0 | |
24/05/2017 |
21.54
|
3,290 | 21.57 | 21.57 | 21.07 | 2,290 | 0 | 0.1 | |
23/05/2017 |
21.57
|
6,700 | 21.57 | 21.57 | 20.93 | 1,700 | 0 | 0.1 | |
22/05/2017 |
21.57
|
700 | 21.43 | 21.72 | 20.96 | 110 | 600 | -0.0 | |
19/05/2017 |
21.43
|
30 | 21.43 | 21.43 | 20.96 | 20 | 10 | 0.0 | |
18/05/2017 |
21.43
|
350 | 21.43 | 21.50 | 20.89 | 120 | 20 | 0.0 | |
17/05/2017 |
21.43
|
840 | 21.50 | 21.50 | 20.93 | 820 | 20 | 0.0 | |
16/05/2017 |
21.50
|
2,380 | 21.39 | 21.50 | 20.93 | 1,280 | 60 | 0.1 | |
15/05/2017 |
21.39
|
390 | 21.61 | 21.61 | 21.32 | 240 | 310 | -0.0 | |
12/05/2017 |
21.61
|
3,400 | 21.57 | 21.79 | 21.36 | 690 | 10 | 0.0 | |
11/05/2017 |
21.57
|
380 | 21.61 | 21.61 | 21.36 | 80 | 0 | 0.0 | |
10/05/2017 |
21.61
|
1,520 | 21.61 | 21.97 | 21.32 | 1,190 | 160 | 0.1 | |
09/05/2017 |
21.61
|
2,930 | 21.61 | 21.93 | 21.47 | 1,740 | 1,390 | 0.0 | |
08/05/2017 |
21.61
|
780 | 21.36 | 22.19 | 20.93 | 420 | 0 | 0.0 | |
05/05/2017 |
21.36
|
4,570 | 21.97 | 22.15 | 21.36 | 1,790 | 0 | 0.1 | |
04/05/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
04/05/2017 |
21.97
|
3,860 | 21.32 | 22.69 | 21.61 | 140 | 400 | -0.0 | |
03/05/2017 |
21.32
|
470 | 21.25 | 22.30 | 21.25 | 130 | 110 | 0.0 | |
28/04/2017 |
21.25
|
6,270 | 21.25 | 21.25 | 20.90 | 2,590 | 320 | 0.1 | |
27/04/2017 |
21.25
|
2,770 | 21.32 | 21.50 | 21.25 | 2,630 | 0 | 0.2 | |
26/04/2017 |
21.32
|
2,860 | 21.43 | 21.43 | 20.90 | 490 | 40 | 0.0 | |
25/04/2017 |
21.43
|
80 | 21.39 | 21.60 | 21.39 | 30 | 40 | -0.0 | |
24/04/2017 |
21.39
|
400 | 21.74 | 21.74 | 21.39 | 370 | 0 | 0.0 | |
21/04/2017 |
21.74
|
310 | 21.46 | 21.74 | 20.94 | 300 | 0 | 0.0 | |
20/04/2017 |
21.46
|
2,760 | 21.60 | 21.60 | 21.39 | 2,040 | 0 | 0.1 | |
19/04/2017 |
21.60
|
4,440 | 20.90 | 21.60 | 20.90 | 4,110 | 310 | 0.2 | |
18/04/2017 |
20.90
|
420 | 21.01 | 21.01 | 20.62 | 20 | 0 | 0.0 | |
17/04/2017 |
21.01
|
11,870 | 21.04 | 21.04 | 20.62 | 11,680 | 1,160 | 0.6 | |
14/04/2017 |
21.04
|
5,740 | 21.11 | 21.11 | 20.76 | 230 | 30 | 0.0 | |
13/04/2017 |
21.11
|
3,980 | 21.15 | 21.15 | 20.90 | 2,270 | 0 | 0.1 | |
12/04/2017 |
21.15
|
2,610 | 20.97 | 21.22 | 20.55 | 650 | 0 | 0.0 | |
11/04/2017 |
20.97
|
3,800 | 21.04 | 21.15 | 20.62 | 1,370 | 200 | 0.1 | |
10/04/2017 |
21.04
|
8,000 | 20.90 | 21.04 | 20.55 | 60 | 0 | 0.0 | |
07/04/2017 |
20.90
|
4,480 | 20.87 | 21.04 | 20.24 | 60 | 0 | 0.0 | |
05/04/2017 |
20.87
|
16,390 | 20.90 | 21.08 | 20.73 | 8,710 | 560 | 0.5 | |
04/04/2017 |
20.90
|
6,010 | 20.90 | 21.08 | 20.73 | 5,950 | 400 | 0.3 | |
03/04/2017 |
20.90
|
8,760 | 20.90 | 21.04 | 20.73 | 8,220 | 0 | 0.5 | |
31/03/2017 |
20.90
|
11,560 | 20.90 | 21.25 | 20.73 | 7,560 | 0 | 0.5 | |
30/03/2017 |
20.90
|
1,870 | 20.90 | 21.60 | 20.90 | 470 | 0 | 0.0 | |
29/03/2017 |
20.90
|
3,270 | 20.90 | 20.90 | 20.62 | 680 | 400 | 0.0 | |
28/03/2017 |
20.90
|
8,230 | 20.90 | 21.25 | 20.21 | 6,410 | 0 | 0.4 | |
27/03/2017 |
20.90
|
470 | 21.08 | 22.05 | 20.42 | 20 | 200 | -0.0 | |
24/03/2017 |
21.08
|
10,280 | 21.04 | 21.60 | 20.38 | 7,230 | 10 | 0.4 | |
23/03/2017 |
21.04
|
6,660 | 20.55 | 21.04 | 20.35 | 2,910 | 0 | 0.2 | |
22/03/2017 |
20.55
|
9,370 | 20.31 | 20.66 | 20.31 | 7,770 | 0 | 0.5 | |
21/03/2017 |
20.31
|
1,220 | 20.62 | 20.76 | 20.07 | 930 | 700 | 0.0 | |
20/03/2017 |
20.62
|
640 | 20.62 | 20.90 | 20.28 | 180 | 0 | 0.0 | |
17/03/2017 |
20.62
|
9,000 | 20.10 | 21.25 | 19.86 | 7,310 | 0 | 0.4 | |
16/03/2017 |
20.10
|
1,410 | 20.03 | 20.10 | 19.68 | 280 | 0 | 0.0 | |
15/03/2017 |
20.03
|
2,720 | 20.03 | 20.03 | 19.86 | 160 | 0 | 0.0 | |
14/03/2017 |
20.03
|
4,820 | 19.86 | 20.14 | 19.68 | 1,910 | 0 | 0.1 | |
13/03/2017 |
19.86
|
1,450 | 19.75 | 20.10 | 19.72 | 1,130 | 0 | 0.1 | |
10/03/2017 |
19.75
|
4,500 | 19.54 | 20.73 | 19.68 | 2,950 | 0 | 0.2 | |
09/03/2017 |
19.54
|
2,010 | 20.03 | 20.03 | 19.54 | 510 | 0 | 0.0 | |
08/03/2017 |
20.03
|
3,270 | 20.03 | 20.03 | 19.51 | 240 | 0 | 0.0 | |
07/03/2017 |
20.03
|
1,210 | 20.03 | 20.21 | 19.86 | 490 | 0 | 0.0 | |
06/03/2017 |
20.03
|
1,900 | 20.03 | 20.21 | 19.58 | 1,780 | 0 | 0.1 | |
03/03/2017 |
20.03
|
50 | 20.03 | 20.10 | 20.03 | 30 | 0 | 0.0 | |
02/03/2017 |
20.03
|
8,230 | 19.93 | 20.10 | 19.61 | 1,050 | 30 | 0.1 | |
01/03/2017 |
19.93
|
2,970 | 20.14 | 20.14 | 19.86 | 1,720 | 0 | 0.1 | |
28/02/2017 |
20.14
|
2,990 | 20.14 | 20.21 | 19.96 | 390 | 0 | 0.0 | |
27/02/2017 |
20.14
|
6,740 | 20.14 | 20.17 | 19.86 | 4,830 | 20 | 0.3 | |
24/02/2017 |
20.14
|
50 | 20.10 | 20.17 | 20.14 | 30 | 0 | 0.0 | |
23/02/2017 |
20.10
|
5,300 | 19.86 | 20.21 | 19.86 | 4,020 | 10 | 0.2 | |
22/02/2017 |
19.86
|
5,140 | 19.82 | 20.21 | 19.51 | 980 | 1,450 | -0.0 | |
21/02/2017 |
19.82
|
15,830 | 19.30 | 19.82 | 19.34 | 5,710 | 0 | 0.3 | |
20/02/2017 |
19.30
|
6,290 | 19.79 | 19.82 | 19.20 | 390 | 0 | 0.0 | |
17/02/2017 |
19.79
|
3,210 | 19.82 | 19.86 | 19.51 | 1,110 | 0 | 0.1 | |
16/02/2017 |
19.82
|
2,520 | 19.82 | 20.00 | 19.16 | 20 | 0 | 0.0 | |
15/02/2017 |
19.82
|
14,750 | 19.68 | 19.86 | 19.20 | 2,250 | 0 | 0.1 |