Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
-0.70 | -3.07% | 606,000 | 7,047 | 0.2 |
22
23.14
22
|
2 tháng
(2024-07-29) |
-0.01 | -0.05% | 1,053,500 | 43,047 | 1.0 |
21.18
23.28
22
|
3 tháng
(2024-07-01) |
3.36 | 18.05% | 1,499,400 | 38,947 | 1.0 |
18.49
23.28
22
|
6 tháng
(2024-04-01) |
4.49 | 25.64% | 2,172,800 | 8,552 | 0.4 |
16.43
23.28
22
|
12 tháng
(2023-10-03) |
4.93 | 28.88% | 4,265,500 | -87,983 | -1.3 |
16.43
23.28
22
|
24 tháng
(2022-10-10) |
4.36 | 24.73% | 8,341,600 | -483,388 | -3.9 |
12.92
23.28
22
|
36 tháng
(2021-10-13) |
-4.84 | -18.03% | 15,842,000 | -539,175 | -4.2 |
12.92
30.32
22
|
60 tháng
(2019-10-24) |
-19.31 | -46.74% | 34,046,330 | -3,131,395 | -103.2 |
12.92
43.07
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2017 |
33.11
|
11,830 | 33.11 | 33.11 | 32.50 | 2,120 | 540 | 0.1 | |
13/07/2017 |
33.11
|
11,500 | 33.33 | 33.39 | 32.56 | 5,140 | 0 | 0.3 | |
12/07/2017 |
33.33
|
19,590 | 33.11 | 33.39 | 32.89 | 5,700 | 0 | 0.3 | |
11/07/2017 |
33.11
|
18,220 | 33.11 | 33.11 | 32.17 | 3,610 | 0 | 0.2 | |
10/07/2017 |
33.11
|
37,740 | 33.22 | 33.22 | 32.01 | 2,000 | 990 | 0.1 | |
07/07/2017 |
33.22
|
29,960 | 34.55 | 34.66 | 33.22 | 120 | 2,300 | -0.1 | |
06/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) | |||||||||
06/07/2017 |
34.55
|
26,470 | 34.40 | 36.75 | 34.49 | 500 | 2,800 | -0.1 | |
05/07/2017 |
34.39
|
75,050 | 34.52 | 34.52 | 33.94 | 12,840 | 1,200 | 1.0 | |
04/07/2017 |
34.52
|
69,630 | 34.60 | 34.73 | 34.31 | 2,120 | 2,200 | -0.0 | |
03/07/2017 |
34.60
|
48,680 | 34.60 | 34.81 | 34.60 | 2,130 | 1,220 | 0.1 | |
30/06/2017 |
34.60
|
75,520 | 34.77 | 34.85 | 34.56 | 640 | 2,310 | -0.1 | |
29/06/2017 |
34.77
|
28,100 | 34.77 | 34.81 | 34.64 | 2,810 | 0 | 0.2 | |
28/06/2017 |
34.77
|
20,140 | 34.85 | 34.85 | 34.60 | 2,120 | 1,290 | 0.1 | |
27/06/2017 |
34.85
|
34,560 | 34.85 | 34.85 | 34.56 | 2,030 | 870 | 0.1 | |
26/06/2017 |
34.85
|
57,260 | 34.60 | 34.93 | 34.39 | 1,780 | 1,500 | 0.0 | |
23/06/2017 |
34.60
|
96,870 | 34.35 | 35.14 | 34.60 | 400 | 1,720 | -0.1 | |
22/06/2017 |
34.35
|
28,700 | 34.15 | 34.48 | 33.65 | 470 | 300 | 0.0 | |
21/06/2017 |
34.15
|
33,550 | 33.86 | 34.19 | 33.32 | 1,480 | 3,900 | -0.2 | |
20/06/2017 |
33.86
|
55,340 | 33.11 | 34.10 | 33.11 | 1,200 | 300 | 0.1 | |
19/06/2017 |
33.11
|
8,670 | 33.03 | 33.32 | 32.70 | 600 | 270 | 0.0 | |
16/06/2017 |
33.03
|
29,380 | 32.90 | 33.03 | 32.61 | 3,000 | 3,730 | -0.1 | |
15/06/2017 |
32.90
|
14,060 | 32.86 | 32.95 | 32.61 | 4,020 | 0 | 0.3 | |
14/06/2017 |
32.86
|
19,870 | 32.32 | 32.86 | 32.32 | 410 | 200 | 0.0 | |
13/06/2017 |
32.32
|
14,990 | 32.78 | 32.86 | 32.32 | 3,200 | 800 | 0.2 | |
12/06/2017 |
32.78
|
10,800 | 32.86 | 32.86 | 32.32 | 3,480 | 1,750 | 0.1 | |
09/06/2017 |
32.86
|
10,960 | 33.07 | 33.07 | 32.70 | 3,460 | 0 | 0.3 | |
08/06/2017 |
33.07
|
23,490 | 32.90 | 33.07 | 32.53 | 3,300 | 1,410 | 0.1 | |
07/06/2017 |
32.90
|
23,590 | 32.99 | 32.99 | 32.53 | 4,320 | 0 | 0.3 | |
06/06/2017 |
32.99
|
14,190 | 33.11 | 33.11 | 32.70 | 2,300 | 590 | 0.1 | |
05/06/2017 |
33.11
|
18,640 | 32.82 | 33.11 | 32.49 | 3,070 | 1,460 | 0.1 | |
02/06/2017 |
32.82
|
9,290 | 32.49 | 32.82 | 32.49 | 2,920 | 0 | 0.2 | |
01/06/2017 |
32.49
|
27,150 | 33.11 | 33.44 | 32.49 | 2,940 | 0 | 0.2 | |
31/05/2017 |
33.11
|
11,530 | 33.15 | 33.15 | 32.74 | 3,020 | 0 | 0.2 | |
30/05/2017 |
33.15
|
29,260 | 33.53 | 33.53 | 32.70 | 2,910 | 0 | 0.2 | |
29/05/2017 |
33.53
|
32,990 | 33.11 | 33.90 | 33.11 | 10 | 0 | 0.0 | |
26/05/2017 |
33.11
|
54,720 | 32.70 | 33.11 | 32.45 | 220 | 0 | 0.0 | |
25/05/2017 |
32.70
|
34,440 | 32.24 | 32.90 | 32.16 | 3,800 | 2,610 | 0.1 | |
24/05/2017 |
32.24
|
7,720 | 32.61 | 32.61 | 32.12 | 3,010 | 0 | 0.2 | |
23/05/2017 |
32.61
|
18,860 | 32.70 | 32.70 | 32.24 | 2,900 | 0 | 0.2 | |
22/05/2017 |
32.70
|
8,170 | 33.11 | 33.11 | 32.28 | 660 | 0 | 0.1 | |
19/05/2017 |
33.11
|
49,160 | 32.70 | 33.11 | 31.87 | 3,710 | 5,770 | -0.2 | |
18/05/2017 |
32.70
|
10,180 | 32.78 | 32.78 | 32.28 | 4,100 | 0 | 0.3 | |
17/05/2017 |
32.78
|
9,900 | 32.78 | 32.95 | 32.32 | 2,920 | 0 | 0.2 | |
16/05/2017 |
32.78
|
14,310 | 32.99 | 33.11 | 32.53 | 3,520 | 0 | 0.3 | |
15/05/2017 |
32.99
|
21,180 | 33.11 | 33.53 | 32.70 | 2,800 | 500 | 0.2 | |
12/05/2017 |
33.11
|
65,060 | 32.28 | 33.11 | 31.87 | 5,160 | 5,000 | -0.0 | |
11/05/2017 |
32.28
|
12,820 | 32.32 | 32.32 | 32.04 | 1,750 | 0 | 0.1 | |
10/05/2017 |
32.32
|
10,820 | 31.83 | 32.49 | 31.83 | 8,050 | 0 | 0.6 | |
09/05/2017 |
31.83
|
10,120 | 32.49 | 32.49 | 31.83 | 4,970 | 0 | 0.4 | |
08/05/2017 |
32.49
|
13,100 | 32.90 | 32.90 | 31.83 | 2,470 | 0 | 0.2 | |
05/05/2017 |
32.90
|
36,070 | 32.70 | 32.90 | 32.08 | 800 | 1,200 | -0.0 | |
04/05/2017 |
32.70
|
41,260 | 32.16 | 32.70 | 31.79 | 3,130 | 0 | 0.2 | |
03/05/2017 |
32.16
|
25,900 | 32.86 | 32.90 | 32.16 | 2,610 | 0 | 0.2 | |
28/04/2017 |
32.86
|
35,420 | 32.70 | 33.11 | 31.91 | 710 | 5,550 | -0.4 | |
27/04/2017 |
32.70
|
59,760 | 30.96 | 32.70 | 30.88 | 5,140 | 7,600 | -0.2 | |
26/04/2017 |
30.96
|
10,770 | 30.88 | 31.25 | 30.79 | 430 | 0 | 0.0 | |
25/04/2017 |
30.88
|
27,500 | 30.83 | 30.88 | 30.59 | 3,600 | 2,000 | 0.1 | |
24/04/2017 |
30.83
|
37,740 | 31.04 | 31.04 | 30.63 | 4,100 | 5,540 | -0.1 | |
21/04/2017 |
31.04
|
17,650 | 30.55 | 31.04 | 30.13 | 3,160 | 100 | 0.2 | |
20/04/2017 |
30.55
|
15,550 | 30.30 | 30.55 | 30.21 | 3,250 | 0 | 0.2 | |
19/04/2017 |
30.30
|
9,260 | 30.34 | 30.34 | 30.13 | 90 | 0 | 0.0 | |
18/04/2017 |
30.34
|
6,080 | 30.05 | 30.38 | 30.05 | 1,510 | 10 | 0.1 | |
17/04/2017 |
30.05
|
12,210 | 30.30 | 30.46 | 28.97 | 3,910 | 2,100 | 0.1 | |
14/04/2017 |
30.30
|
19,880 | 30.63 | 30.63 | 30.30 | 3,100 | 0 | 0.2 | |
13/04/2017 |
30.63
|
12,010 | 30.75 | 30.75 | 30.42 | 800 | 0 | 0.1 | |
12/04/2017 |
30.75
|
23,250 | 30.75 | 30.79 | 30.42 | 8,120 | 4,300 | 0.3 | |
11/04/2017 |
30.75
|
33,090 | 30.79 | 31.00 | 30.46 | 9,070 | 20 | 0.7 | |
10/04/2017 |
30.79
|
29,330 | 30.67 | 31.00 | 30.42 | 2,000 | 500 | 0.1 | |
07/04/2017 |
30.67
|
21,130 | 30.26 | 30.83 | 30.21 | 6,520 | 0 | 0.5 | |
05/04/2017 |
30.26
|
16,380 | 30.46 | 30.83 | 30.26 | 5,130 | 9,180 | -0.3 | |
04/04/2017 |
30.46
|
25,750 | 30.46 | 30.75 | 30.34 | 3,160 | 200 | 0.2 | |
03/04/2017 |
30.46
|
8,540 | 30.79 | 30.79 | 30.42 | 1,420 | 1,820 | -0.0 | |
31/03/2017 |
30.79
|
19,470 | 31.46 | 31.46 | 30.67 | 10,070 | 2,180 | 0.6 | |
30/03/2017 |
31.46
|
49,340 | 30.13 | 31.46 | 30.13 | 41,410 | 2,020 | 2.9 | |
29/03/2017 |
30.13
|
16,520 | 30.55 | 30.59 | 30.13 | 550 | 300 | 0.0 | |
28/03/2017 |
30.55
|
19,830 | 30.79 | 30.79 | 30.34 | 0 | 1,160 | -0.1 | |
27/03/2017 |
30.79
|
46,210 | 30.79 | 30.92 | 30.30 | 4,800 | 500 | 0.3 | |
24/03/2017 |
30.79
|
11,510 | 30.96 | 31.04 | 30.79 | 2,750 | 30 | 0.2 | |
23/03/2017 |
30.96
|
17,960 | 30.88 | 31.37 | 30.63 | 820 | 0 | 0.1 | |
22/03/2017 |
30.88
|
15,430 | 31.41 | 31.41 | 30.83 | 1,250 | 0 | 0.1 | |
21/03/2017 |
31.41
|
31,250 | 31.17 | 31.46 | 30.92 | 1,010 | 190 | 0.1 | |
20/03/2017 |
31.17
|
35,420 | 30.88 | 31.46 | 30.79 | 310 | 110 | 0.0 | |
17/03/2017 |
30.88
|
33,580 | 30.83 | 31.04 | 30.63 | 4,730 | 0 | 0.4 | |
16/03/2017 |
30.83
|
28,310 | 30.83 | 31.00 | 30.71 | 2,890 | 3,200 | -0.0 | |
15/03/2017: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
15/03/2017 |
30.83
|
33,570 | 30.88 | 31.91 | 30.83 | 5,000 | 9,610 | -0.3 | |
14/03/2017 |
30.88
|
21,060 | 30.92 | 31.08 | 30.80 | 6,060 | 0 | 0.5 | |
13/03/2017 |
30.92
|
27,890 | 31.04 | 31.12 | 30.84 | 3,480 | 0 | 0.3 | |
10/03/2017 |
31.04
|
9,150 | 31.04 | 31.23 | 30.84 | 1,200 | 0 | 0.1 | |
09/03/2017 |
31.04
|
18,570 | 31.31 | 31.35 | 31.04 | 10,490 | 1,040 | 0.7 | |
08/03/2017 |
31.31
|
29,320 | 30.76 | 31.43 | 30.84 | 1,460 | 0 | 0.1 | |
07/03/2017 |
30.76
|
23,320 | 30.44 | 30.80 | 30.44 | 1,070 | 0 | 0.1 | |
06/03/2017 |
30.44
|
26,470 | 30.24 | 30.64 | 30.24 | 2,500 | 0 | 0.2 | |
03/03/2017 |
30.24
|
45,540 | 30.24 | 30.40 | 30.16 | 16,990 | 690 | 1.2 | |
02/03/2017 |
30.24
|
34,560 | 30.44 | 30.84 | 30.04 | 3,820 | 0 | 0.3 | |
01/03/2017 |
30.44
|
21,680 | 30.84 | 31.00 | 30.24 | 5,720 | 160 | 0.4 | |
28/02/2017 |
30.84
|
20,660 | 30.36 | 31.43 | 30.60 | 820 | 10 | 0.1 | |
27/02/2017 |
30.36
|
31,180 | 31.04 | 31.04 | 30.36 | 910 | 3,780 | -0.2 | |
24/02/2017 |
31.04
|
29,060 | 30.64 | 31.39 | 30.64 | 1,110 | 0 | 0.1 | |
23/02/2017 |
30.64
|
46,970 | 31.59 | 31.59 | 30.64 | 3,000 | 1,530 | 0.1 | |
22/02/2017 |
31.59
|
35,090 | 32.23 | 32.23 | 30.64 | 3,920 | 2,700 | 0.1 |