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) |
-0.45 | -1.04% | 673,200 | -3,600 | -0.2 |
40
46.45
42.90
|
2 tháng
(2024-07-22) |
0.25 | 0.59% | 1,438,300 | -27,000 | -1.2 |
40
46.45
42.90
|
3 tháng
(2024-06-24) |
-8.70 | -16.86% | 3,498,100 | -37,204 | -1.7 |
40
55.40
42.90
|
6 tháng
(2024-03-25) |
12.90 | 43% | 10,453,600 | -46,604 | -1.4 |
29.80
55.40
42.90
|
12 tháng
(2023-09-26) |
15.97 | 59.32% | 12,234,600 | -108,104 | -3.2 |
22.12
55.40
42.90
|
24 tháng
(2022-10-03) |
12.43 | 40.79% | 13,520,300 | -298,720 | -9.9 |
22.12
55.40
42.90
|
36 tháng
(2021-10-06) |
5.30 | 14.11% | 16,135,100 | -533,460 | -19.7 |
22.12
55.40
42.90
|
60 tháng
(2019-10-17) |
21.79 | 103.24% | 33,354,460 | -6,054,051 | -148.8 |
13.53
55.40
42.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2017 |
34.86
|
88,080 | 34.67 | 35.45 | 34.80 | 800 | 160 | 0.0 | |
05/07/2017 |
34.67
|
117,950 | 34.21 | 34.67 | 33.88 | 17,620 | 31,120 | -0.7 | |
04/07/2017 |
34.21
|
293,460 | 34.80 | 35.13 | 33.81 | 29,080 | 82,430 | -2.8 | |
03/07/2017 |
34.80
|
123,320 | 35.59 | 35.59 | 34.60 | 0 | 32,580 | -1.7 | |
30/06/2017 |
35.59
|
114,470 | 36.37 | 36.77 | 35.45 | 0 | 31,300 | -1.7 | |
29/06/2017 |
36.37
|
298,700 | 35.13 | 36.44 | 33.49 | 120 | 5,100 | -0.3 | |
28/06/2017 |
35.13
|
187,510 | 36.11 | 36.11 | 34.80 | 1,600 | 310 | 0.1 | |
27/06/2017 |
36.11
|
404,300 | 37.42 | 38.08 | 35.85 | 127,630 | 81,500 | 2.6 | |
26/06/2017 |
37.42
|
104,880 | 37.69 | 38.74 | 37.42 | 5,000 | 12,850 | -0.5 | |
23/06/2017 |
37.69
|
377,480 | 35.65 | 38.15 | 35.78 | 118,320 | 600 | 6.8 | |
22/06/2017 |
35.65
|
137,900 | 34.80 | 35.78 | 34.27 | 100,140 | 4,900 | 5.2 | |
21/06/2017 |
34.80
|
103,280 | 34.14 | 34.80 | 33.88 | 71,000 | 2,300 | 3.6 | |
20/06/2017 |
34.14
|
274,510 | 33.03 | 34.27 | 32.96 | 243,700 | 35,600 | 10.8 | |
19/06/2017 |
33.03
|
206,820 | 32.40 | 33.16 | 31.32 | 105,730 | 7,000 | 4.9 | |
16/06/2017 |
32.40
|
73,960 | 31.78 | 32.70 | 31.78 | 30,390 | 32,000 | -0.1 | |
15/06/2017 |
31.78
|
213,750 | 32.76 | 32.76 | 31.45 | 161,670 | 198,250 | -1.8 | |
14/06/2017 |
32.76
|
238,620 | 31.25 | 32.83 | 30.86 | 73,790 | 6,420 | 3.3 | |
13/06/2017 |
31.25
|
86,060 | 31.32 | 31.78 | 30.92 | 37,410 | 2,060 | 1.7 | |
12/06/2017 |
31.32
|
221,070 | 30.53 | 31.52 | 30.20 | 124,520 | 4,740 | 5.7 | |
09/06/2017 |
30.53
|
189,200 | 29.87 | 30.69 | 29.94 | 68,050 | 2,150 | 3.1 | |
08/06/2017 |
29.87
|
222,140 | 29.28 | 30.07 | 28.89 | 95,210 | 10,620 | 3.8 | |
07/06/2017 |
29.28
|
93,290 | 29.22 | 29.48 | 29.09 | 300 | 0 | 0.0 | |
06/06/2017 |
29.22
|
68,470 | 29.35 | 29.81 | 29.12 | 6,600 | 1,410 | 0.2 | |
05/06/2017 |
29.35
|
160,330 | 28.69 | 29.68 | 28.56 | 15,110 | 2,370 | 0.6 | |
02/06/2017 |
28.69
|
115,030 | 28.89 | 28.89 | 28.30 | 12,040 | 200 | 0.5 | |
01/06/2017 |
28.89
|
41,390 | 29.09 | 29.48 | 28.56 | 1,800 | 100 | 0.1 | |
31/05/2017 |
29.09
|
213,250 | 28.36 | 29.41 | 28.36 | 79,880 | 2,110 | 3.4 | |
30/05/2017 |
28.36
|
262,830 | 27.58 | 29.22 | 27.44 | 3,190 | 1,180 | 0.1 | |
29/05/2017 |
27.58
|
117,300 | 28.04 | 28.04 | 27.44 | 200 | 5,000 | -0.2 | |
26/05/2017 |
28.04
|
99,040 | 28.43 | 28.89 | 27.90 | 1,200 | 5,100 | -0.2 | |
25/05/2017 |
28.43
|
163,100 | 28.04 | 28.73 | 28.10 | 150,100 | 1,150 | 6.5 | |
24/05/2017 |
28.04
|
150,740 | 27.58 | 28.23 | 27.84 | 10 | 13,110 | -0.6 | |
23/05/2017 |
27.58
|
198,350 | 27.18 | 27.84 | 26.85 | 70,000 | 4,100 | 2.7 | |
22/05/2017 |
27.18
|
145,120 | 27.05 | 27.18 | 26.72 | 70,140 | 100 | 2.9 | |
19/05/2017 |
27.05
|
204,380 | 27.08 | 27.08 | 25.93 | 96,020 | 0 | 3.9 | |
18/05/2017 |
27.08
|
133,390 | 27.31 | 27.31 | 26.72 | 71,500 | 12,300 | 2.4 | |
17/05/2017 |
27.31
|
139,540 | 27.44 | 27.44 | 26.85 | 93,680 | 200 | 3.9 | |
16/05/2017 |
27.44
|
104,220 | 27.25 | 27.58 | 26.92 | 50,000 | 14,390 | 1.5 | |
15/05/2017 |
27.25
|
99,800 | 27.25 | 27.58 | 26.79 | 25,190 | 800 | 1.0 | |
12/05/2017 |
27.25
|
235,210 | 26.82 | 27.84 | 26.59 | 185,162 | 136,882 | 2.0 | |
11/05/2017 |
26.82
|
249,880 | 27.25 | 28.23 | 26.79 | 90,648 | 125,708 | -1.4 | |
10/05/2017 |
27.25
|
380,170 | 26.20 | 27.58 | 26.46 | 1,000 | 75,230 | -3.1 | |
09/05/2017 |
26.20
|
106,210 | 26.59 | 26.72 | 26.20 | 50 | 500 | -0.0 | |
08/05/2017 |
26.59
|
516,830 | 25.28 | 26.76 | 25.34 | 28,040 | 82,280 | -2.2 | |
05/05/2017 |
25.28
|
210,660 | 25.02 | 25.80 | 25.15 | 1,290 | 3,870 | -0.1 | |
04/05/2017 |
25.02
|
347,510 | 24.92 | 25.34 | 24.62 | 60,500 | 140,050 | -3.0 | |
03/05/2017 |
24.92
|
101,350 | 24.95 | 24.95 | 24.29 | 1,100 | 500 | 0.0 | |
28/04/2017 |
24.95
|
169,900 | 25.41 | 25.54 | 24.95 | 1,000 | 6,400 | -0.2 | |
27/04/2017 |
25.41
|
490,000 | 24.62 | 25.41 | 24.62 | 148,000 | 3,330 | 5.6 | |
26/04/2017 |
24.62
|
414,520 | 23.70 | 24.95 | 23.70 | 253,970 | 7,150 | 9.3 | |
25/04/2017 |
23.70
|
53,260 | 23.83 | 23.83 | 23.51 | 0 | 0 | 0 | |
24/04/2017 |
23.83
|
95,970 | 23.64 | 23.83 | 23.54 | 11,000 | 2,010 | 0.3 | |
21/04/2017 |
23.64
|
46,970 | 23.77 | 23.83 | 23.57 | 0 | 1,700 | -0.1 | |
20/04/2017 |
23.77
|
129,530 | 23.83 | 23.83 | 23.44 | 0 | 5,000 | -0.2 | |
19/04/2017 |
23.83
|
40,870 | 23.70 | 23.83 | 23.57 | 0 | 0 | 0 | |
18/04/2017 |
23.70
|
65,430 | 23.44 | 23.70 | 23.28 | 0 | 0 | 0 | |
17/04/2017 |
23.44
|
172,290 | 23.11 | 23.83 | 22.72 | 122,010 | 0 | 4.4 | |
14/04/2017 |
23.11
|
214,040 | 23.57 | 23.90 | 22.65 | 21,800 | 30,000 | -0.3 | |
13/04/2017 |
23.57
|
81,960 | 23.67 | 23.93 | 23.37 | 0 | 0 | 0 | |
12/04/2017 |
23.67
|
143,030 | 23.90 | 24.10 | 23.64 | 300 | 2,930 | -0.1 | |
11/04/2017 |
23.90
|
123,300 | 23.64 | 24.16 | 23.64 | 1,010 | 0 | 0.0 | |
10/04/2017 |
23.64
|
227,160 | 24.29 | 24.49 | 23.57 | 100 | 39,000 | -1.4 | |
07/04/2017 |
24.29
|
123,820 | 25.02 | 25.02 | 24.29 | 200,580 | 174,500 | 1.0 | |
05/04/2017 |
25.02
|
149,800 | 25.08 | 25.28 | 24.69 | 39,280 | 10 | 1.5 | |
04/04/2017 |
25.08
|
528,900 | 24.56 | 25.28 | 24.56 | 153,500 | 3,000 | 5.7 | |
03/04/2017 |
24.56
|
525,340 | 23.83 | 24.88 | 23.70 | 150,000 | 6,200 | 5.4 | |
31/03/2017 |
23.83
|
88,470 | 23.90 | 23.90 | 23.57 | 10 | 0 | 0.0 | |
30/03/2017 |
23.90
|
109,540 | 23.96 | 23.96 | 23.60 | 9,000 | 0 | 0.3 | |
29/03/2017 |
23.96
|
104,530 | 23.64 | 24.16 | 23.64 | 4,370 | 4,020 | 0.0 | |
28/03/2017 |
23.64
|
135,890 | 24.16 | 24.16 | 23.31 | 1,660 | 460 | 0.0 | |
27/03/2017 |
24.16
|
144,450 | 24.29 | 24.56 | 23.83 | 2,000 | 0 | 0.1 | |
24/03/2017 |
24.29
|
146,710 | 24.75 | 24.75 | 24.16 | 800 | 3,000 | -0.1 | |
23/03/2017 |
24.75
|
444,950 | 24.29 | 24.82 | 23.83 | 110,000 | 1,980 | 4.0 | |
22/03/2017 |
24.29
|
478,040 | 24.03 | 24.69 | 23.70 | 204,790 | 3,410 | 7.4 | |
21/03/2017 |
24.03
|
331,510 | 23.67 | 24.10 | 23.54 | 92,500 | 490 | 3.3 | |
20/03/2017 |
23.67
|
717,040 | 22.65 | 24.03 | 22.91 | 198,530 | 41,900 | 5.6 | |
17/03/2017 |
22.65
|
143,130 | 22.13 | 22.65 | 22.19 | 55,050 | 0 | 1.9 | |
16/03/2017 |
22.13
|
108,320 | 21.86 | 22.22 | 21.93 | 29,000 | 0 | 1.0 | |
15/03/2017 |
21.86
|
102,110 | 22.03 | 22.03 | 21.80 | 52,300 | 50 | 1.7 | |
14/03/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/03/2017 |
22.03
|
105,940 | 21.80 | 22.19 | 21.86 | 54,650 | 0 | 1.8 | |
13/03/2017 |
21.80
|
79,990 | 21.99 | 21.99 | 21.67 | 25,860 | 100 | 0.9 | |
10/03/2017 |
21.99
|
70,830 | 22.25 | 22.51 | 21.96 | 9,400 | 0 | 0.3 | |
09/03/2017 |
22.25
|
190,380 | 21.90 | 22.64 | 21.93 | 0 | 0 | 0 | |
08/03/2017 |
21.90
|
114,940 | 21.86 | 22.12 | 21.67 | 20,740 | 0 | 0.7 | |
07/03/2017 |
21.86
|
100,580 | 22.06 | 22.32 | 21.67 | 0 | 1,000 | -0.0 | |
06/03/2017 |
22.06
|
276,430 | 21.22 | 22.12 | 21.35 | 30,000 | 62,000 | -1.0 | |
03/03/2017 |
21.22
|
92,910 | 21.22 | 21.54 | 20.99 | 40 | 10 | 0.0 | |
02/03/2017 |
21.22
|
109,720 | 21.57 | 21.67 | 21.18 | 20 | 1,000 | -0.0 | |
01/03/2017 |
21.57
|
156,020 | 21.73 | 21.73 | 21.15 | 4,300 | 9,460 | -0.2 | |
28/02/2017 |
21.73
|
137,830 | 22.64 | 22.64 | 21.35 | 130 | 62,790 | -2.1 | |
27/02/2017 |
22.64
|
106,480 | 22.45 | 22.64 | 22.19 | 47,500 | 0 | 1.7 | |
24/02/2017 |
22.45
|
228,720 | 22.51 | 22.77 | 22.45 | 15,370 | 3,170 | 0.4 | |
23/02/2017 |
22.51
|
104,990 | 22.38 | 23.03 | 22.19 | 0 | 500 | -0.0 | |
22/02/2017 |
22.38
|
187,660 | 22.96 | 23.22 | 22.38 | 200 | 1,500 | -0.0 | |
21/02/2017 |
22.96
|
160,180 | 23.22 | 23.42 | 22.96 | 2,770 | 8,000 | -0.2 | |
20/02/2017 |
23.22
|
131,700 | 23.25 | 23.29 | 22.96 | 4,870 | 0 | 0.2 | |
17/02/2017 |
23.25
|
252,950 | 22.64 | 23.35 | 22.77 | 102,890 | 11,500 | 3.3 | |
16/02/2017 |
22.64
|
334,180 | 23.61 | 23.87 | 22.64 | 37,000 | 28,100 | 0.3 | |
15/02/2017 |
23.61
|
387,790 | 22.77 | 23.93 | 22.90 | 91,510 | 500 | 3.3 | |
14/02/2017 |
22.77
|
439,560 | 22.77 | 22.96 | 22.45 | 26,160 | 0 | 0.9 |