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) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
20.81
|
526,420 | 21.07 | 21.20 | 20.81 | 29,110 | 11,000 | 0.6 | |
06/07/2017 |
21.07
|
428,770 | 21.53 | 21.53 | 21.07 | 570,740 | 673,100 | -3.3 | |
05/07/2017 |
21.53
|
499,200 | 21.14 | 22.06 | 21.00 | 74,080 | 70,020 | 0.1 | |
04/07/2017 |
21.14
|
435,260 | 21.00 | 21.20 | 20.87 | 78,650 | 53,940 | 0.8 | |
03/07/2017 |
21.00
|
472,890 | 21.24 | 21.40 | 20.94 | 2,430 | 33,500 | -1.0 | |
30/06/2017 |
21.24
|
349,950 | 21.30 | 21.30 | 20.97 | 10,030 | 0 | 0.3 | |
29/06/2017 |
21.30
|
937,480 | 20.94 | 21.34 | 20.81 | 43,650 | 72,040 | -0.9 | |
28/06/2017 |
20.94
|
388,650 | 21.20 | 21.30 | 20.81 | 29,070 | 50,100 | -0.7 | |
27/06/2017 |
21.20
|
631,360 | 21.80 | 21.83 | 21.00 | 28,110 | 150,110 | -3.9 | |
26/06/2017 |
21.80
|
604,420 | 22.20 | 22.26 | 21.73 | 99,110 | 72,120 | 0.9 | |
23/06/2017 |
22.20
|
1,270,540 | 21.04 | 22.20 | 20.91 | 268,150 | 35,370 | 7.6 | |
22/06/2017 |
21.04
|
716,270 | 20.94 | 21.27 | 20.84 | 132,460 | 173,220 | -1.3 | |
21/06/2017 |
20.94
|
766,190 | 21.47 | 21.47 | 20.61 | 86,550 | 10,000 | 2.4 | |
20/06/2017: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
20/06/2017 |
21.47
|
580,330 | 21.47 | 21.83 | 21.47 | 28,610 | 6,700 | 0.7 | |
19/06/2017 |
21.47
|
1,063,790 | 21.47 | 21.72 | 21.21 | 55,300 | 62,400 | -0.2 | |
16/06/2017 |
21.47
|
858,240 | 21.02 | 21.85 | 21.02 | 158,740 | 70,990 | 2.9 | |
15/06/2017 |
21.02
|
957,910 | 20.99 | 21.28 | 20.58 | 141,500 | 79,650 | 2.0 | |
14/06/2017 |
20.99
|
915,940 | 21.47 | 21.53 | 20.96 | 147,800 | 95,430 | 1.7 | |
13/06/2017 |
21.47
|
1,175,870 | 20.74 | 21.47 | 20.77 | 349,500 | 1,500 | 11.6 | |
12/06/2017 |
20.74
|
2,091,250 | 19.62 | 20.77 | 19.68 | 677,810 | 126,500 | 17.8 | |
09/06/2017 |
19.62
|
840,940 | 18.92 | 19.81 | 18.89 | 48,890 | 20,500 | 0.8 | |
08/06/2017 |
18.92
|
307,750 | 18.67 | 18.92 | 18.54 | 86,020 | 51,000 | 1.0 | |
07/06/2017 |
18.67
|
375,060 | 18.92 | 18.92 | 18.63 | 4,500 | 37,580 | -1.0 | |
06/06/2017 |
18.92
|
263,530 | 18.82 | 19.11 | 18.73 | 1,100 | 0 | 0.0 | |
05/06/2017 |
18.82
|
388,430 | 18.28 | 18.98 | 18.41 | 138,440 | 970 | 4.1 | |
02/06/2017 |
18.28
|
1,366,940 | 18.73 | 18.86 | 18.16 | 302,500 | 382,860 | -2.3 | |
01/06/2017 |
18.73
|
257,500 | 18.60 | 18.86 | 18.60 | 21,000 | 60,000 | -1.1 | |
31/05/2017 |
18.60
|
242,670 | 19.05 | 19.05 | 18.60 | 560 | 1,290 | -0.0 | |
30/05/2017 |
19.05
|
393,880 | 19.37 | 19.43 | 18.92 | 76,400 | 1,300 | 2.3 | |
29/05/2017 |
19.37
|
237,050 | 19.53 | 19.68 | 19.37 | 69,730 | 0 | 2.1 | |
26/05/2017 |
19.53
|
361,540 | 19.18 | 19.68 | 19.21 | 120,390 | 0 | 3.7 | |
25/05/2017 |
19.18
|
163,480 | 19.05 | 19.33 | 19.02 | 1,250 | 5,000 | -0.1 | |
24/05/2017 |
19.05
|
556,950 | 19.59 | 19.59 | 18.86 | 700 | 97,710 | -2.9 | |
23/05/2017 |
19.59
|
394,660 | 19.78 | 19.81 | 19.46 | 0 | 60,000 | -1.8 | |
22/05/2017 |
19.78
|
598,610 | 19.40 | 19.88 | 19.27 | 178,210 | 3,000 | 5.4 | |
19/05/2017 |
19.40
|
508,510 | 19.05 | 19.62 | 19.05 | 4,540 | 60,000 | -1.7 | |
18/05/2017 |
19.05
|
397,960 | 19.02 | 19.05 | 18.76 | 127,970 | 0 | 3.8 | |
17/05/2017 |
19.02
|
314,250 | 18.92 | 19.43 | 18.73 | 6,900 | 1,020 | 0.2 | |
16/05/2017 |
18.92
|
593,620 | 19.75 | 19.75 | 18.89 | 0 | 129,660 | -3.9 | |
15/05/2017 |
19.75
|
633,420 | 18.47 | 19.75 | 18.41 | 7,000 | 322,630 | -9.2 | |
12/05/2017 |
18.47
|
649,740 | 18.73 | 18.86 | 18.41 | 80 | 310,170 | -9.0 | |
11/05/2017 |
18.73
|
287,200 | 18.92 | 18.92 | 18.63 | 1,290 | 129,470 | -3.8 | |
10/05/2017 |
18.92
|
694,720 | 18.67 | 19.27 | 18.79 | 3,320 | 242,030 | -7.1 | |
09/05/2017 |
18.67
|
1,122,190 | 17.84 | 18.67 | 18.03 | 6,600 | 661,560 | -19.0 | |
08/05/2017 |
17.84
|
434,980 | 17.93 | 18.03 | 17.77 | 0 | 357,510 | -10.0 | |
05/05/2017 |
17.93
|
246,520 | 17.74 | 17.93 | 17.61 | 300 | 180,050 | -5.0 | |
04/05/2017 |
17.74
|
339,900 | 17.74 | 17.81 | 17.58 | 70,430 | 216,750 | -4.1 | |
03/05/2017 |
17.74
|
246,580 | 17.96 | 18.16 | 17.68 | 500 | 3,200 | -0.1 | |
28/04/2017 |
17.96
|
698,850 | 18.06 | 18.28 | 17.81 | 275,000 | 369,980 | -2.7 | |
27/04/2017 |
18.06
|
455,250 | 18.60 | 18.60 | 17.96 | 8,000 | 147,000 | -4.0 | |
26/04/2017 |
18.60
|
114,290 | 18.73 | 18.82 | 18.60 | 41,120 | 60,230 | -0.6 | |
25/04/2017 |
18.73
|
98,750 | 18.44 | 18.79 | 18.44 | 32,000 | 0 | 0.9 | |
24/04/2017 |
18.44
|
766,250 | 18.92 | 18.92 | 18.44 | 257,830 | 0 | 7.5 | |
21/04/2017 |
18.92
|
73,830 | 19.02 | 19.11 | 18.89 | 6,400 | 0 | 0.2 | |
20/04/2017 |
19.02
|
215,840 | 19.11 | 19.11 | 18.92 | 91,020 | 41,000 | 1.5 | |
19/04/2017 |
19.11
|
175,040 | 19.05 | 19.24 | 18.86 | 6,320 | 106,530 | -3.0 | |
18/04/2017 |
19.05
|
234,620 | 19.30 | 19.30 | 18.73 | 0 | 33,610 | -1.0 | |
17/04/2017 |
19.30
|
94,100 | 19.49 | 19.75 | 19.30 | 0 | 23,010 | -0.7 | |
14/04/2017 |
19.49
|
110,680 | 19.68 | 19.68 | 19.21 | 0 | 6,800 | -0.2 | |
13/04/2017 |
19.68
|
669,950 | 19.46 | 19.81 | 19.49 | 479,900 | 225,000 | 7.8 | |
12/04/2017 |
19.46
|
126,810 | 19.75 | 19.94 | 19.46 | 0 | 37,300 | -1.2 | |
11/04/2017 |
19.75
|
147,150 | 19.65 | 19.94 | 19.56 | 1,680 | 37,650 | -1.1 | |
10/04/2017 |
19.65
|
258,390 | 19.75 | 19.75 | 19.49 | 134,400 | 22,870 | 3.4 | |
07/04/2017 |
19.75
|
251,650 | 19.75 | 19.88 | 19.62 | 132,520 | 93,940 | 1.2 | |
05/04/2017 |
19.75
|
359,330 | 19.46 | 19.75 | 19.24 | 12,800 | 0 | 0.4 | |
04/04/2017 |
19.46
|
276,700 | 19.75 | 19.94 | 19.37 | 800 | 18,560 | -0.6 | |
03/04/2017 |
19.75
|
385,730 | 19.91 | 20.00 | 19.49 | 172,000 | 180,860 | -0.3 | |
31/03/2017 |
19.91
|
380,760 | 20.04 | 20.19 | 19.75 | 89,720 | 153,620 | -2.0 | |
30/03/2017 |
20.04
|
756,690 | 20.32 | 20.58 | 20.04 | 110,590 | 218,660 | -3.4 | |
29/03/2017 |
20.32
|
322,180 | 20.39 | 20.58 | 20.23 | 181,590 | 250,000 | -2.2 | |
28/03/2017 |
20.39
|
229,340 | 20.32 | 20.54 | 20.26 | 4,220 | 60,840 | -1.8 | |
27/03/2017 |
20.32
|
238,480 | 20.39 | 20.70 | 20.26 | 56,560 | 101,100 | -1.4 | |
24/03/2017 |
20.39
|
820,320 | 21.02 | 21.09 | 20.19 | 163,160 | 70,650 | 2.9 | |
23/03/2017 |
21.02
|
196,870 | 20.86 | 21.09 | 20.86 | 203,273 | 192,013 | 0.4 | |
22/03/2017 |
20.86
|
173,400 | 21.34 | 21.37 | 20.83 | 5,840 | 12,280 | -0.2 | |
21/03/2017 |
21.34
|
216,650 | 21.34 | 21.37 | 21.18 | 205,870 | 52,000 | 5.1 | |
20/03/2017 |
21.34
|
152,070 | 21.37 | 21.53 | 21.34 | 4,140 | 3,880 | 0.0 | |
17/03/2017 |
21.37
|
363,370 | 21.09 | 21.37 | 20.90 | 147,800 | 0 | 4.9 | |
16/03/2017 |
21.09
|
251,150 | 21.02 | 21.28 | 20.90 | 115,770 | 15,960 | 3.3 | |
15/03/2017 |
21.02
|
168,970 | 20.99 | 21.12 | 20.80 | 155,920 | 2,710 | 5.0 | |
14/03/2017 |
20.99
|
234,730 | 20.67 | 21.02 | 20.58 | 0 | 260 | -0.0 | |
13/03/2017 |
20.67
|
161,710 | 20.86 | 20.90 | 20.54 | 2,200 | 0 | 0.1 | |
10/03/2017 |
20.86
|
199,780 | 21.15 | 21.40 | 20.83 | 3,850 | 5,080 | -0.0 | |
09/03/2017 |
21.15
|
140,970 | 21.47 | 21.53 | 21.15 | 1,420 | 44,390 | -1.4 | |
08/03/2017 |
21.47
|
405,640 | 21.09 | 21.60 | 21.02 | 89,880 | 63,010 | 0.9 | |
07/03/2017 |
21.09
|
501,280 | 21.25 | 21.28 | 20.90 | 264,640 | 137,000 | 4.2 | |
06/03/2017 |
21.25
|
706,910 | 20.64 | 21.28 | 20.67 | 388,790 | 0 | 12.9 | |
03/03/2017 |
20.64
|
196,830 | 20.19 | 20.70 | 20.07 | 93,000 | 0 | 3.0 | |
02/03/2017 |
20.19
|
230,750 | 20.32 | 20.58 | 20.07 | 121,000 | 30,080 | 2.9 | |
01/03/2017 |
20.32
|
358,200 | 19.91 | 20.39 | 19.75 | 166,750 | 5,910 | 5.1 | |
28/02/2017 |
19.91
|
423,640 | 20.26 | 20.39 | 19.91 | 65,090 | 75,020 | -0.3 | |
27/02/2017 |
20.26
|
444,210 | 20.42 | 20.42 | 20.07 | 158,710 | 2,200 | 5.0 | |
24/02/2017 |
20.42
|
302,090 | 20.86 | 20.86 | 20.42 | 10,100 | 3,000 | 0.2 | |
23/02/2017 |
20.86
|
300,550 | 20.96 | 20.96 | 20.64 | 37,700 | 26,250 | 0.4 | |
22/02/2017 |
20.96
|
679,720 | 20.77 | 21.31 | 20.83 | 15,000 | 225,758 | -7.0 | |
21/02/2017 |
20.77
|
1,100,400 | 20.00 | 20.99 | 20.07 | 6,000 | 308,100 | -9.9 | |
20/02/2017 |
20.00
|
546,790 | 19.75 | 20.00 | 19.65 | 1,036,060 | 1,195,930 | -5.0 | |
17/02/2017 |
19.75
|
383,680 | 19.75 | 19.75 | 19.49 | 63,780 | 301,330 | -7.3 | |
16/02/2017 |
19.75
|
508,930 | 20.10 | 20.13 | 19.65 | 151,000 | 394,350 | -7.6 | |
15/02/2017 |
20.10
|
430,550 | 19.65 | 20.19 | 19.43 | 1,197,880 | 1,290,970 | -2.9 |