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) |
-9.60 | -8.86% | 28,595,400 | 4,393 | -14.1 |
98.80
109.30
98.80
|
2 tháng
(2024-07-22) |
4.60 | 4.88% | 56,196,800 | -559 | -17.4 |
93.80
109.30
98.80
|
3 tháng
(2024-06-24) |
1.50 | 1.54% | 79,006,600 | -7,307 | -18.0 |
93.80
109.30
98.80
|
6 tháng
(2024-03-25) |
2.80 | 2.92% | 166,669,200 | -178,341 | -132.8 |
91.50
109.30
98.80
|
12 tháng
(2023-09-26) |
21.59 | 27.96% | 287,775,400 | -262,256 | -139.7 |
71.57
109.30
98.80
|
24 tháng
(2022-10-03) |
26.98 | 37.58% | 417,869,200 | -1,348,889 | -170.8 |
68.38
109.30
98.80
|
36 tháng
(2021-10-06) |
29.26 | 42.09% | 617,921,700 | 1,793,055 | 223.5 |
64.64
109.30
98.80
|
60 tháng
(2019-10-17) |
42.41 | 75.22% | 954,710,310 | 1,576,132 | 208.7 |
31.98
109.30
98.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
32.16
|
495,050 | 32.16 | 32.81 | 31.86 | 0 | 0 | 0 | |
06/07/2017 |
32.16
|
657,330 | 33.10 | 33.23 | 31.83 | 0 | 0 | 0 | |
05/07/2017 |
33.10
|
453,550 | 33.46 | 33.94 | 32.97 | 0 | 0 | 0 | |
04/07/2017 |
33.46
|
103,730 | 33.62 | 33.75 | 33.23 | 41,000 | 41,000 | 0 | |
03/07/2017 |
33.62
|
187,870 | 33.07 | 33.91 | 33.07 | 0 | 0 | 0 | |
30/06/2017 |
33.07
|
367,240 | 33.13 | 33.39 | 33.07 | 0 | 0 | 0 | |
29/06/2017 |
33.13
|
295,150 | 33.10 | 33.46 | 33.07 | 0 | 0 | 0 | |
28/06/2017 |
33.10
|
308,680 | 33.13 | 33.46 | 32.97 | 0 | 0 | 0 | |
27/06/2017 |
33.13
|
242,790 | 33.78 | 33.78 | 33.13 | 0 | 0 | 0 | |
26/06/2017 |
33.78
|
342,730 | 33.13 | 34.72 | 33.39 | 0 | 0 | 0 | |
23/06/2017 |
33.13
|
970,190 | 31.93 | 34.04 | 31.83 | 0 | 0 | 0 | |
22/06/2017 |
31.93
|
570,070 | 31.41 | 32.48 | 31.83 | 0 | 0 | 0 | |
21/06/2017 |
31.41
|
211,270 | 31.35 | 31.47 | 31.22 | 0 | 0 | 0 | |
20/06/2017 |
31.35
|
133,140 | 31.18 | 31.35 | 30.96 | 0 | 0 | 0 | |
19/06/2017 |
31.18
|
195,590 | 31.35 | 31.44 | 31.09 | 0 | 0 | 0 | |
16/06/2017 |
31.35
|
288,080 | 31.35 | 31.60 | 31.15 | 0 | 0 | 0 | |
15/06/2017 |
31.35
|
537,390 | 30.96 | 31.38 | 30.47 | 0 | 0 | 0 | |
14/06/2017 |
30.96
|
336,920 | 31.12 | 31.31 | 30.96 | 128,500 | 128,500 | 0 | |
13/06/2017 |
31.12
|
335,670 | 31.35 | 31.35 | 30.70 | 0 | 0 | 0 | |
12/06/2017 |
31.35
|
320,640 | 31.80 | 31.80 | 31.25 | 0 | 0 | 0 | |
09/06/2017 |
31.80
|
477,390 | 31.90 | 32.09 | 31.67 | 0 | 0 | 0 | |
08/06/2017 |
31.90
|
671,600 | 31.47 | 32.32 | 31.22 | 0 | 0 | 0 | |
07/06/2017 |
31.47
|
363,030 | 31.70 | 32.32 | 31.35 | 150,000 | 150,000 | 0 | |
06/06/2017 |
31.70
|
541,400 | 30.96 | 32.48 | 30.92 | 370 | 0 | 0.0 | |
05/06/2017 |
30.96
|
111,650 | 31.18 | 31.25 | 30.76 | 0 | 0 | 0 | |
02/06/2017 |
31.18
|
56,270 | 31.25 | 31.28 | 30.86 | 50 | 0 | 0.0 | |
01/06/2017 |
31.25
|
139,460 | 30.96 | 31.28 | 30.89 | 700 | 370 | 0.0 | |
31/05/2017 |
30.96
|
250,790 | 30.86 | 31.47 | 30.70 | 80 | 0 | 0.0 | |
30/05/2017 |
30.86
|
253,070 | 31.35 | 31.35 | 29.88 | 0 | 50 | -0.0 | |
29/05/2017 |
31.35
|
163,740 | 31.51 | 31.60 | 30.92 | 0 | 0 | 0 | |
26/05/2017 |
31.51
|
86,860 | 31.15 | 31.67 | 31.15 | 0 | 780 | -0.1 | |
25/05/2017 |
31.15
|
216,030 | 31.80 | 31.83 | 31.02 | 0 | 0 | 0 | |
24/05/2017 |
31.80
|
338,260 | 30.53 | 32.16 | 30.70 | 573,470 | 573,470 | 0 | |
23/05/2017 |
30.53
|
151,810 | 30.53 | 30.66 | 30.31 | 0 | 0 | 0 | |
22/05/2017 |
30.53
|
106,520 | 30.40 | 31.02 | 30.40 | 570,000 | 570,000 | 0 | |
19/05/2017 |
30.40
|
55,000 | 30.05 | 30.70 | 30.11 | 0 | 0 | 0 | |
18/05/2017 |
30.05
|
198,010 | 29.92 | 31.18 | 29.85 | 0 | 0 | 0 | |
17/05/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
17/05/2017 |
29.92
|
342,600 | 29.14 | 30.05 | 29.56 | 0 | 0 | 0 | |
16/05/2017 |
29.14
|
290,630 | 30.07 | 30.20 | 29.14 | 206,530 | 206,530 | 0 | |
15/05/2017 |
30.07
|
116,210 | 29.55 | 30.55 | 29.36 | 0 | 0 | 0 | |
12/05/2017 |
29.55
|
136,910 | 29.01 | 29.91 | 28.91 | 0 | 0 | 0 | |
11/05/2017 |
29.01
|
245,670 | 29.62 | 29.62 | 28.98 | 0 | 0 | 0 | |
10/05/2017 |
29.62
|
198,930 | 30.65 | 30.75 | 29.62 | 0 | 0 | 0 | |
09/05/2017 |
30.65
|
224,430 | 30.59 | 30.91 | 30.23 | 750,000 | 750,000 | 0 | |
08/05/2017 |
30.59
|
344,970 | 30.52 | 31.36 | 29.23 | 0 | 0 | 0 | |
05/05/2017 |
30.52
|
245,810 | 29.91 | 30.75 | 29.62 | 0 | 0 | 0 | |
04/05/2017 |
29.91
|
450,980 | 29.30 | 29.94 | 28.98 | 0 | 0 | 0 | |
03/05/2017 |
29.30
|
260,800 | 28.30 | 29.46 | 28.01 | 0 | 0 | 0 | |
28/04/2017 |
28.30
|
207,310 | 28.65 | 28.65 | 28.17 | 3,682,090 | 3,682,090 | 0 | |
27/04/2017 |
28.65
|
315,120 | 27.85 | 28.81 | 27.85 | 50 | 0 | 0.0 | |
26/04/2017 |
27.85
|
156,480 | 27.69 | 28.17 | 27.69 | 0 | 0 | 0 | |
25/04/2017 |
27.69
|
114,320 | 28.11 | 28.30 | 27.69 | 0 | 0 | 0 | |
24/04/2017 |
28.11
|
442,480 | 27.04 | 28.23 | 26.72 | 0 | 0 | 0 | |
21/04/2017 |
27.04
|
248,780 | 26.59 | 27.04 | 26.17 | 350,000 | 350,000 | 0 | |
20/04/2017 |
26.59
|
353,550 | 25.95 | 27.20 | 26.40 | 0 | 40 | -0.0 | |
19/04/2017 |
25.95
|
561,970 | 24.27 | 25.95 | 24.73 | 0 | 10 | -0.0 | |
18/04/2017 |
24.27
|
46,470 | 24.08 | 24.31 | 23.99 | 800 | 0 | 0.1 | |
17/04/2017 |
24.08
|
42,350 | 24.60 | 24.63 | 23.99 | 0 | 0 | 0 | |
14/04/2017 |
24.60
|
78,000 | 24.95 | 25.21 | 24.31 | 0 | 0 | 0 | |
13/04/2017 |
24.95
|
112,230 | 24.76 | 25.08 | 24.76 | 0 | 800 | -0.1 | |
12/04/2017 |
24.76
|
89,170 | 24.76 | 25.11 | 24.53 | 0 | 0 | 0 | |
11/04/2017 |
24.76
|
73,580 | 24.47 | 24.76 | 24.34 | 0 | 0 | 0 | |
10/04/2017 |
24.47
|
79,280 | 23.95 | 24.53 | 23.99 | 0 | 0 | 0 | |
07/04/2017 |
23.95
|
39,660 | 23.82 | 23.99 | 23.79 | 0 | 0 | 0 | |
05/04/2017 |
23.82
|
18,620 | 23.86 | 24.05 | 23.82 | 0 | 0 | 0 | |
04/04/2017 |
23.86
|
63,730 | 23.86 | 23.99 | 23.79 | 0 | 0 | 0 | |
03/04/2017 |
23.86
|
89,640 | 24.40 | 24.40 | 23.82 | 0 | 0 | 0 | |
31/03/2017 |
24.40
|
30,220 | 24.15 | 24.44 | 24.15 | 3,120 | 0 | 0.2 | |
30/03/2017 |
24.15
|
23,220 | 24.34 | 24.63 | 24.02 | 0 | 0 | 0 | |
29/03/2017 |
24.34
|
55,510 | 23.73 | 24.44 | 23.70 | 0 | 0 | 0 | |
28/03/2017 |
23.73
|
61,470 | 23.73 | 23.82 | 23.57 | 0 | 3,120 | -0.2 | |
27/03/2017 |
23.73
|
103,690 | 24.02 | 24.02 | 23.73 | 0 | 0 | 0 | |
24/03/2017 |
24.02
|
46,910 | 23.99 | 24.08 | 23.95 | 0 | 0 | 0 | |
23/03/2017 |
23.99
|
112,910 | 24.02 | 24.21 | 23.95 | 0 | 0 | 0 | |
22/03/2017 |
24.02
|
81,070 | 24.76 | 24.76 | 24.02 | 0 | 0 | 0 | |
21/03/2017 |
24.76
|
23,010 | 24.76 | 24.76 | 24.50 | 0 | 0 | 0 | |
20/03/2017 |
24.76
|
66,420 | 24.53 | 24.76 | 24.47 | 0 | 0 | 0 | |
17/03/2017 |
24.53
|
89,680 | 24.40 | 24.69 | 24.31 | 0 | 0 | 0 | |
16/03/2017 |
24.40
|
140,210 | 24.69 | 24.76 | 24.40 | 10 | 0 | 0.0 | |
15/03/2017 |
24.69
|
194,590 | 25.05 | 25.11 | 24.60 | 0 | 0 | 0 | |
14/03/2017 |
25.05
|
95,460 | 24.95 | 25.11 | 24.82 | 40 | 0 | 0.0 | |
13/03/2017 |
24.95
|
46,100 | 25.31 | 25.31 | 24.73 | 0 | 10 | -0.0 | |
10/03/2017 |
25.31
|
151,140 | 25.40 | 25.63 | 25.11 | 0 | 0 | 0 | |
09/03/2017 |
25.40
|
291,250 | 25.05 | 25.56 | 24.95 | 0 | 40 | -0.0 | |
08/03/2017 |
25.05
|
100,020 | 24.63 | 25.05 | 24.56 | 0 | 0 | 0 | |
07/03/2017 |
24.63
|
66,940 | 24.56 | 24.89 | 24.47 | 0 | 0 | 0 | |
06/03/2017 |
24.56
|
65,930 | 24.73 | 25.11 | 24.56 | 0 | 0 | 0 | |
03/03/2017 |
24.73
|
98,530 | 24.50 | 24.89 | 24.31 | 10 | 0 | 0.0 | |
02/03/2017 |
24.50
|
36,160 | 24.31 | 24.63 | 24.31 | 0 | 0 | 0 | |
01/03/2017 |
24.31
|
96,930 | 24.15 | 24.63 | 23.99 | 0 | 0 | 0 | |
28/02/2017 |
24.15
|
142,760 | 24.95 | 25.59 | 24.15 | 280 | 0 | 0.0 | |
27/02/2017 |
24.95
|
118,130 | 24.53 | 25.02 | 24.34 | 0 | 0 | 0 | |
24/02/2017 |
24.53
|
80,800 | 24.40 | 24.63 | 24.15 | 0 | 0 | 0 | |
23/02/2017 |
24.40
|
125,470 | 24.76 | 24.79 | 24.15 | 0 | 280 | -0.0 | |
22/02/2017 |
24.76
|
123,850 | 25.02 | 25.24 | 24.60 | 0 | 0 | 0 | |
21/02/2017 |
25.02
|
100,290 | 25.24 | 25.72 | 25.02 | 0 | 0 | 0 | |
20/02/2017 |
25.24
|
254,450 | 24.15 | 25.24 | 24.21 | 10 | 0 | 0.0 | |
17/02/2017 |
24.15
|
145,080 | 23.89 | 24.15 | 23.57 | 0 | 0 | 0 | |
16/02/2017 |
23.89
|
161,120 | 24.11 | 24.56 | 23.89 | 0 | 0 | 0 | |
15/02/2017 |
24.11
|
59,030 | 24.18 | 24.31 | 23.99 | 0 | 0 | 0 |