Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
16.10 | 16.53% | 320,600 | 141,688 | 14.4 |
97.40
113.50
113.50
|
2 tháng
(2024-07-22) |
18.50 | 19.47% | 508,400 | 207,196 | 20.7 |
94.20
113.50
113.50
|
3 tháng
(2024-06-21) |
18.84 | 19.90% | 882,600 | 236,676 | 23.6 |
94.20
113.50
113.50
|
6 tháng
(2024-03-25) |
25.59 | 29.11% | 1,443,000 | 141,356 | 15.2 |
82.77
113.50
113.50
|
12 tháng
(2023-09-25) |
33.06 | 41.10% | 2,257,900 | 188,356 | 19.4 |
78.23
113.50
113.50
|
24 tháng
(2022-09-30) |
38.37 | 51.08% | 3,989,200 | 690,693 | 68.0 |
71.52
113.50
113.50
|
36 tháng
(2021-10-05) |
45.99 | 68.13% | 7,474,300 | 1,403,938 | 130.3 |
64.22
113.50
113.50
|
60 tháng
(2019-10-16) |
70 | 160.90% | 20,870,550 | 410,278 | 69.5 |
28.73
113.50
113.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2017 |
38.84
|
1,940 | 38.84 | 38.84 | 38.75 | 370 | 0 | 0.0 | |
05/07/2017 |
38.84
|
16,340 | 38.99 | 38.99 | 38.65 | 3,000 | 0 | 0.2 | |
04/07/2017 |
38.99
|
7,450 | 38.65 | 38.99 | 38.51 | 5,890 | 0 | 0.5 | |
03/07/2017 |
38.65
|
4,760 | 38.99 | 38.99 | 38.51 | 2,010 | 0 | 0.2 | |
30/06/2017 |
38.99
|
6,430 | 38.99 | 38.99 | 38.51 | 1,600 | 0 | 0.1 | |
29/06/2017 |
38.99
|
6,810 | 38.51 | 38.99 | 38.51 | 3,010 | 0 | 0.2 | |
28/06/2017 |
38.51
|
35,790 | 38.99 | 38.99 | 38.51 | 9,260 | 12,260 | -0.2 | |
27/06/2017 |
38.99
|
4,010 | 39.13 | 39.23 | 38.60 | 1,810 | 0 | 0.1 | |
26/06/2017 |
39.13
|
5,510 | 38.60 | 39.47 | 38.51 | 380 | 10 | 0.0 | |
23/06/2017 |
38.60
|
370 | 39.32 | 39.32 | 38.51 | 20 | 0 | 0.0 | |
22/06/2017 |
39.32
|
20,570 | 38.51 | 39.95 | 38.51 | 730 | 2,130 | -0.1 | |
21/06/2017 |
38.51
|
3,300 | 38.26 | 38.79 | 38.26 | 1,310 | 10 | 0.1 | |
20/06/2017 |
38.26
|
6,820 | 38.75 | 38.75 | 38.26 | 20 | 0 | 0.0 | |
19/06/2017 |
38.75
|
15,770 | 38.51 | 38.84 | 38.26 | 0 | 500 | -0.0 | |
16/06/2017 |
38.51
|
3,410 | 38.46 | 38.99 | 38.26 | 1,500 | 2,090 | -0.0 | |
15/06/2017 |
38.46
|
1,630 | 38.26 | 38.89 | 38.26 | 30 | 0 | 0.0 | |
14/06/2017 |
38.26
|
14,800 | 38.02 | 39.23 | 38.02 | 1,100 | 10,100 | -0.7 | |
13/06/2017 |
38.02
|
60,340 | 38.41 | 38.41 | 38.02 | 22,760 | 59,530 | -2.9 | |
12/06/2017 |
38.41
|
8,870 | 38.51 | 38.75 | 38.31 | 5,690 | 570 | 0.4 | |
09/06/2017 |
38.51
|
4,770 | 38.55 | 38.55 | 38.51 | 40 | 0 | 0.0 | |
08/06/2017 |
38.55
|
1,140 | 39.03 | 39.03 | 38.55 | 410 | 0 | 0.0 | |
07/06/2017 |
39.03
|
20,500 | 38.60 | 39.08 | 38.51 | 19,700 | 0 | 1.6 | |
06/06/2017 |
38.60
|
4,150 | 38.51 | 38.60 | 38.46 | 2,640 | 0 | 0.2 | |
05/06/2017 |
38.51
|
6,410 | 38.51 | 39.18 | 38.51 | 5,270 | 3,010 | 0.2 | |
02/06/2017 |
38.51
|
7,520 | 38.51 | 38.55 | 38.12 | 6,500 | 3,810 | 0.2 | |
01/06/2017 |
38.51
|
20,410 | 37.78 | 38.51 | 38.26 | 18,420 | 0 | 1.5 | |
31/05/2017 |
37.78
|
64,480 | 38.26 | 38.70 | 37.78 | 21,190 | 60,480 | -3.1 | |
30/05/2017 |
38.26
|
11,010 | 38.12 | 38.51 | 38.12 | 5,010 | 5,620 | -0.0 | |
29/05/2017 |
38.12
|
71,100 | 38.02 | 38.51 | 38.02 | 60,020 | 40,100 | 1.6 | |
26/05/2017 |
38.02
|
19,960 | 38.02 | 38.51 | 37.83 | 20 | 300 | -0.0 | |
25/05/2017 |
38.02
|
18,490 | 38.36 | 38.75 | 38.02 | 30 | 0 | 0.0 | |
24/05/2017 |
38.36
|
16,500 | 38.51 | 39.47 | 38.36 | 13,920 | 0 | 1.1 | |
23/05/2017 |
38.51
|
13,030 | 38.51 | 38.51 | 38.07 | 11,400 | 2,200 | 0.7 | |
22/05/2017 |
38.51
|
57,260 | 38.07 | 38.51 | 37.78 | 41,110 | 2,750 | 3.0 | |
19/05/2017 |
38.07
|
14,640 | 38.36 | 38.46 | 38.02 | 2,200 | 900 | 0.1 | |
18/05/2017 |
38.36
|
25,430 | 38.65 | 38.70 | 38.02 | 3,060 | 4,000 | -0.1 | |
17/05/2017 |
38.65
|
33,390 | 38.99 | 38.99 | 38.55 | 3,140 | 7,000 | -0.3 | |
16/05/2017 |
38.99
|
38,210 | 39.47 | 39.52 | 38.75 | 12,970 | 5,000 | 0.7 | |
15/05/2017 |
39.47
|
21,440 | 39.52 | 39.56 | 38.79 | 15,300 | 3,000 | 1.0 | |
12/05/2017: Cổ tức tiền mặt tỉ lệ: 60% | |||||||||
12/05/2017 |
39.52
|
42,950 | 39.52 | 40.82 | 39.23 | 10,120 | 3,310 | 0.6 | |
11/05/2017 |
39.52
|
83,200 | 39.43 | 39.92 | 39.02 | 11,850 | 500 | 1.0 | |
10/05/2017 |
39.43
|
38,360 | 39.83 | 39.92 | 39.43 | 6,150 | 0 | 0.5 | |
09/05/2017 |
39.83
|
13,180 | 39.20 | 39.83 | 39.20 | 6,060 | 1,570 | 0.4 | |
08/05/2017 |
39.20
|
23,010 | 39.43 | 39.43 | 38.13 | 2,380 | 6,430 | -0.3 | |
05/05/2017 |
39.43
|
47,710 | 39.92 | 40.14 | 39.25 | 30 | 4,000 | -0.3 | |
04/05/2017 |
39.92
|
43,960 | 40.01 | 40.37 | 39.83 | 4,560 | 450 | 0.4 | |
03/05/2017 |
40.01
|
43,560 | 40.01 | 40.37 | 39.92 | 14,120 | 4,270 | 0.9 | |
28/04/2017 |
40.01
|
97,710 | 39.47 | 40.14 | 39.87 | 11,500 | 0 | 1.0 | |
27/04/2017 |
39.47
|
86,850 | 39.61 | 39.92 | 39.47 | 6,040 | 1,300 | 0.4 | |
26/04/2017 |
39.61
|
64,890 | 39.47 | 39.92 | 38.66 | 9,100 | 13,000 | -0.3 | |
25/04/2017 |
39.47
|
22,890 | 39.65 | 40.14 | 39.11 | 10,660 | 0 | 0.9 | |
24/04/2017 |
39.65
|
20,490 | 38.53 | 39.65 | 38.53 | 13,410 | 450 | 1.1 | |
21/04/2017 |
38.53
|
6,820 | 38.35 | 38.53 | 38.13 | 4,250 | 80 | 0.4 | |
20/04/2017 |
38.35
|
4,870 | 38.57 | 38.57 | 38.35 | 207,580 | 206,520 | 0.1 | |
19/04/2017 |
38.57
|
11,660 | 38.57 | 38.57 | 38.26 | 3,740 | 3,000 | 0.1 | |
18/04/2017 |
38.57
|
3,810 | 38.57 | 38.75 | 38.17 | 1,290 | 840 | 0.0 | |
17/04/2017 |
38.57
|
1,750 | 38.93 | 39.07 | 38.48 | 140 | 1,170 | -0.1 | |
14/04/2017 |
38.93
|
2,810 | 38.93 | 39.25 | 38.48 | 210 | 2,530 | -0.2 | |
13/04/2017 |
38.93
|
32,360 | 38.75 | 39.02 | 38.75 | 30,010 | 26,080 | 0.3 | |
12/04/2017 |
38.75
|
31,730 | 39.02 | 39.02 | 38.66 | 30,000 | 29,290 | 0.1 | |
11/04/2017 |
39.02
|
34,090 | 38.71 | 39.02 | 38.57 | 31,010 | 29,120 | 0.2 | |
10/04/2017 |
38.71
|
23,580 | 39.02 | 39.02 | 38.66 | 2,400 | 16,500 | -1.2 | |
07/04/2017 |
39.02
|
22,680 | 39.25 | 39.29 | 39.02 | 16,500 | 8,000 | 0.7 | |
05/04/2017 |
39.25
|
13,460 | 39.29 | 39.92 | 39.16 | 5,960 | 5,010 | 0.1 | |
04/04/2017 |
39.29
|
8,950 | 39.29 | 39.34 | 39.16 | 0 | 4,500 | -0.4 | |
03/04/2017 |
39.29
|
10,320 | 39.47 | 39.47 | 39.29 | 2,730 | 1,000 | 0.2 | |
31/03/2017 |
39.47
|
5,980 | 39.47 | 39.47 | 39.11 | 2,720 | 0 | 0.2 | |
30/03/2017 |
39.47
|
18,950 | 39.38 | 39.47 | 39.16 | 12,370 | 6,080 | 0.6 | |
29/03/2017 |
39.38
|
4,580 | 39.47 | 39.56 | 39.11 | 2,360 | 0 | 0.2 | |
28/03/2017 |
39.47
|
17,930 | 39.47 | 39.65 | 39.25 | 6,240 | 3,390 | 0.3 | |
27/03/2017 |
39.47
|
35,970 | 39.29 | 39.92 | 39.43 | 40 | 2,120 | -0.2 | |
24/03/2017 |
39.29
|
9,390 | 39.38 | 39.47 | 38.98 | 3,070 | 1,000 | 0.2 | |
23/03/2017 |
39.38
|
5,170 | 39.25 | 39.56 | 39.25 | 4,510 | 1,300 | 0.3 | |
22/03/2017 |
39.25
|
17,520 | 39.52 | 39.61 | 38.13 | 5,740 | 0 | 0.5 | |
21/03/2017 |
39.52
|
65,230 | 39.56 | 39.83 | 39.52 | 6,030 | 18,770 | -1.1 | |
20/03/2017 |
39.56
|
9,070 | 39.43 | 39.92 | 39.47 | 1,480 | 0 | 0.1 | |
17/03/2017 |
39.43
|
10,020 | 39.38 | 39.52 | 39.34 | 4,980 | 0 | 0.4 | |
16/03/2017 |
39.38
|
14,180 | 39.34 | 39.38 | 39.29 | 10,600 | 0 | 0.9 | |
15/03/2017 |
39.34
|
7,640 | 39.29 | 39.43 | 39.29 | 4,950 | 0 | 0.4 | |
14/03/2017 |
39.29
|
13,470 | 39.47 | 39.47 | 39.25 | 11,420 | 6,270 | 0.5 | |
13/03/2017 |
39.47
|
15,430 | 39.38 | 40.14 | 39.47 | 11,890 | 7,180 | 0.4 | |
10/03/2017 |
39.38
|
18,550 | 39.25 | 39.47 | 39.29 | 6,790 | 3,110 | 0.3 | |
09/03/2017 |
39.25
|
9,080 | 39.47 | 39.52 | 39.16 | 5,760 | 2,640 | 0.3 | |
08/03/2017 |
39.47
|
6,380 | 39.43 | 39.56 | 39.07 | 3,450 | 4,140 | -0.1 | |
07/03/2017 |
39.43
|
29,240 | 39.52 | 39.52 | 39.11 | 16,630 | 13,710 | 0.3 | |
06/03/2017 |
39.52
|
19,490 | 39.43 | 40.82 | 39.43 | 12,910 | 13,570 | -0.1 | |
03/03/2017 |
39.43
|
13,420 | 39.47 | 39.52 | 39.43 | 8,870 | 1,500 | 0.6 | |
02/03/2017 |
39.47
|
14,120 | 39.43 | 39.47 | 39.38 | 12,370 | 0 | 1.1 | |
01/03/2017 |
39.43
|
20,920 | 39.38 | 39.61 | 39.34 | 15,080 | 1,000 | 1.2 | |
28/02/2017 |
39.38
|
7,820 | 39.34 | 39.65 | 39.34 | 7,110 | 0 | 0.6 | |
27/02/2017 |
39.34
|
7,820 | 39.34 | 39.70 | 39.07 | 3,840 | 0 | 0.3 | |
24/02/2017 |
39.34
|
7,850 | 39.47 | 39.92 | 39.07 | 6,600 | 0 | 0.6 | |
23/02/2017 |
39.47
|
19,210 | 39.25 | 39.47 | 39.02 | 14,010 | 10,160 | 0.3 | |
22/02/2017 |
39.25
|
16,890 | 39.70 | 39.70 | 38.13 | 11,850 | 6,400 | 0.5 | |
21/02/2017 |
39.70
|
17,380 | 39.02 | 39.92 | 39.25 | 15,510 | 0 | 1.4 | |
20/02/2017 |
39.02
|
16,500 | 38.98 | 39.02 | 38.89 | 11,980 | 2,320 | 0.8 | |
17/02/2017 |
38.98
|
14,820 | 38.80 | 39.11 | 38.80 | 7,680 | 1,000 | 0.6 | |
16/02/2017 |
38.80
|
12,940 | 38.80 | 39.38 | 38.57 | 6,490 | 0 | 0.6 | |
15/02/2017 |
38.80
|
14,770 | 37.86 | 39.02 | 37.95 | 247,130 | 244,480 | 0.2 | |
14/02/2017 |
37.86
|
29,020 | 37.95 | 38.13 | 37.59 | 0 | 24,400 | -2.1 |