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) |
-4.40 | -6.63% | 1,256,300 | 73,700 | 4.7 |
61.70
66.40
62
|
2 tháng
(2024-07-22) |
-7.80 | -11.17% | 4,493,600 | 25,285 | 2.1 |
59.80
69.80
62
|
3 tháng
(2024-06-24) |
-10.08 | -13.99% | 8,333,900 | 16,584 | 1.5 |
59.80
72.70
62
|
6 tháng
(2024-03-25) |
0.07 | 0.12% | 33,357,300 | 280,000 | 21.9 |
59.80
75.44
62
|
12 tháng
(2023-09-26) |
5.40 | 9.55% | 69,853,300 | 3,055,156 | 192.1 |
50.25
75.44
62
|
24 tháng
(2022-10-03) |
18.46 | 42.40% | 162,846,000 | 4,587,650 | 291.1 |
32.38
75.44
62
|
36 tháng
(2021-10-06) |
-12.18 | -16.42% | 218,162,600 | 2,152,510 | 96.5 |
32.38
82.81
62
|
60 tháng
(2019-10-17) |
20.33 | 48.78% | 313,776,120 | 1,925,740 | 196.9 |
18.30
82.81
62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
34.33
|
56,470 | 33.93 | 34.63 | 33.93 | 13,680 | 1,740 | 1.3 | |
06/07/2017 |
33.93
|
63,360 | 33.83 | 34.63 | 33.87 | 10 | 6,550 | -0.7 | |
05/07/2017 |
33.83
|
69,940 | 33.83 | 34.33 | 33.80 | 46,180 | 1,740 | 4.9 | |
04/07/2017 |
33.83
|
19,840 | 33.71 | 33.99 | 33.47 | 890 | 200 | 0.1 | |
03/07/2017 |
33.71
|
16,040 | 34.17 | 34.63 | 33.56 | 200 | 0 | 0.0 | |
30/06/2017 |
34.17
|
5,740 | 34.17 | 34.33 | 34.02 | 1,200 | 0 | 0.1 | |
29/06/2017 |
34.17
|
26,560 | 33.71 | 34.51 | 34.17 | 13,140 | 500 | 1.4 | |
28/06/2017 |
33.71
|
34,550 | 33.56 | 34.02 | 33.56 | 9,520 | 0 | 1.0 | |
27/06/2017 |
33.56
|
39,540 | 34.33 | 34.63 | 33.41 | 1,330 | 20,000 | -2.0 | |
26/06/2017 |
34.33
|
21,430 | 34.51 | 34.91 | 34.33 | 1,340 | 0 | 0.2 | |
23/06/2017 |
34.51
|
35,060 | 34.17 | 34.79 | 34.17 | 18,270 | 0 | 2.1 | |
22/06/2017 |
34.17
|
22,020 | 34.79 | 34.94 | 34.17 | 1,310 | 0 | 0.1 | |
21/06/2017 |
34.79
|
45,320 | 34.63 | 34.94 | 34.63 | 24,220 | 0 | 2.7 | |
20/06/2017 |
34.63
|
26,790 | 34.48 | 35.18 | 34.48 | 11,420 | 0 | 1.3 | |
19/06/2017 |
34.48
|
45,730 | 33.41 | 34.57 | 33.59 | 26,690 | 0 | 3.0 | |
16/06/2017 |
33.41
|
42,150 | 33.87 | 33.87 | 33.13 | 20,860 | 1,400 | 2.1 | |
15/06/2017 |
33.87
|
24,410 | 33.25 | 34.17 | 33.19 | 19,030 | 0 | 2.1 | |
14/06/2017 |
33.25
|
24,440 | 33.25 | 33.87 | 33.10 | 3,010 | 0 | 0.3 | |
13/06/2017 |
33.25
|
10,100 | 32.98 | 33.56 | 32.88 | 5,010 | 0 | 0.5 | |
12/06/2017 |
32.98
|
15,540 | 33.41 | 33.56 | 32.95 | 540 | 210 | 0.0 | |
09/06/2017 |
33.41
|
9,260 | 33.41 | 33.99 | 33.25 | 20 | 300 | -0.0 | |
08/06/2017 |
33.41
|
17,710 | 33.68 | 34.23 | 33.41 | 30 | 610 | -0.1 | |
07/06/2017 |
33.68
|
32,490 | 33.13 | 33.68 | 32.67 | 9,450 | 500 | 1.0 | |
06/06/2017 |
33.13
|
45,870 | 33.74 | 34.14 | 33.13 | 1,830 | 0 | 0.2 | |
05/06/2017: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
05/06/2017 |
33.74
|
71,600 | 34.22 | 34.79 | 32.64 | 1,520 | 1,200 | 0.0 | |
02/06/2017 |
34.22
|
30,790 | 33.97 | 34.35 | 33.97 | 570 | 0 | 0.1 | |
01/06/2017 |
33.97
|
48,830 | 34.10 | 34.48 | 33.89 | 500 | 0 | 0.1 | |
31/05/2017 |
34.10
|
35,650 | 34.22 | 34.48 | 33.97 | 840 | 0 | 0.1 | |
30/05/2017 |
34.22
|
38,540 | 34.88 | 34.91 | 34.10 | 500 | 0 | 0.1 | |
29/05/2017 |
34.88
|
27,130 | 34.48 | 34.98 | 34.48 | 2,700 | 0 | 0.4 | |
26/05/2017 |
34.48
|
18,410 | 34.25 | 34.60 | 34.22 | 40 | 2,770 | -0.4 | |
25/05/2017 |
34.25
|
81,710 | 34.10 | 34.60 | 34.22 | 27,320 | 0 | 3.7 | |
24/05/2017 |
34.10
|
45,410 | 33.69 | 34.25 | 33.59 | 2,610 | 300 | 0.3 | |
23/05/2017 |
33.69
|
35,610 | 33.06 | 33.97 | 32.73 | 2,450 | 0 | 0.3 | |
22/05/2017 |
33.06
|
29,410 | 33.08 | 33.23 | 32.70 | 50 | 0 | 0.0 | |
19/05/2017 |
33.08
|
19,260 | 32.96 | 33.59 | 32.96 | 2,000 | 400 | 0.2 | |
18/05/2017 |
32.96
|
56,080 | 33.59 | 33.92 | 32.96 | 30,310 | 0 | 4.0 | |
17/05/2017 |
33.59
|
89,370 | 32.20 | 33.69 | 32.20 | 27,970 | 0 | 3.7 | |
16/05/2017 |
32.20
|
29,870 | 32.27 | 32.32 | 31.94 | 3,530 | 0 | 0.4 | |
15/05/2017 |
32.27
|
26,310 | 31.69 | 32.32 | 31.81 | 2,490 | 10 | 0.3 | |
12/05/2017 |
31.69
|
16,460 | 31.94 | 31.94 | 31.43 | 0 | 0 | 0 | |
11/05/2017 |
31.94
|
19,090 | 31.79 | 32.20 | 31.79 | 10 | 0 | 0.0 | |
10/05/2017 |
31.79
|
28,500 | 31.33 | 31.79 | 31.33 | 20 | 0 | 0.0 | |
09/05/2017 |
31.33
|
28,700 | 31.43 | 31.69 | 31.18 | 870 | 0 | 0.1 | |
08/05/2017 |
31.43
|
28,920 | 31.74 | 31.94 | 31.43 | 1,660 | 1,240 | 0.1 | |
05/05/2017 |
31.74
|
24,920 | 32.27 | 32.35 | 31.71 | 2,640 | 0 | 0.3 | |
04/05/2017 |
32.27
|
18,210 | 32.40 | 32.63 | 32.27 | 90 | 0 | 0.0 | |
03/05/2017 |
32.40
|
21,740 | 32.20 | 32.68 | 31.99 | 910 | 0 | 0.1 | |
28/04/2017 |
32.20
|
38,700 | 31.56 | 32.68 | 31.43 | 230 | 100 | 0.0 | |
27/04/2017 |
31.56
|
24,400 | 30.93 | 31.56 | 30.93 | 1,200 | 0 | 0.1 | |
26/04/2017 |
30.93
|
12,020 | 30.85 | 31.11 | 30.67 | 10 | 0 | 0.0 | |
25/04/2017 |
30.85
|
48,760 | 31.11 | 31.18 | 30.55 | 6,800 | 0 | 0.8 | |
24/04/2017 |
31.11
|
40,130 | 31.54 | 31.56 | 30.93 | 5,190 | 0 | 0.6 | |
21/04/2017 |
31.54
|
22,210 | 31.43 | 31.89 | 31.43 | 5,660 | 1,500 | 0.5 | |
20/04/2017 |
31.43
|
80,660 | 31.94 | 31.97 | 31.13 | 3,310 | 0 | 0.4 | |
19/04/2017 |
31.94
|
17,000 | 31.64 | 32.14 | 31.87 | 0 | 0 | 0 | |
18/04/2017 |
31.64
|
33,930 | 31.08 | 31.69 | 31.08 | 20 | 10 | 0.0 | |
17/04/2017 |
31.08
|
68,360 | 32.32 | 33.03 | 31.05 | 10 | 0 | 0.0 | |
14/04/2017 |
32.32
|
78,750 | 32.85 | 33.21 | 32.25 | 660 | 0 | 0.1 | |
13/04/2017 |
32.85
|
26,030 | 32.85 | 33.36 | 32.70 | 0 | 300 | -0.0 | |
12/04/2017 |
32.85
|
227,860 | 33.72 | 33.97 | 32.85 | 620 | 0 | 0.1 | |
11/04/2017 |
33.72
|
25,030 | 33.49 | 33.72 | 33.46 | 610 | 2,730 | -0.3 | |
10/04/2017 |
33.49
|
35,730 | 34.22 | 34.22 | 33.23 | 10 | 0 | 0.0 | |
07/04/2017 |
34.22
|
94,440 | 34.02 | 34.22 | 33.46 | 69,770 | 0 | 9.3 | |
05/04/2017 |
34.02
|
34,030 | 34.02 | 34.02 | 33.21 | 1,760 | 0 | 0.2 | |
04/04/2017 |
34.02
|
47,090 | 34.68 | 34.68 | 34.02 | 1,960 | 100 | 0.3 | |
03/04/2017 |
34.68
|
15,900 | 34.73 | 35.14 | 34.22 | 1,110 | 0 | 0.2 | |
31/03/2017 |
34.73
|
42,590 | 34.22 | 34.98 | 34.22 | 16,550 | 110 | 2.2 | |
30/03/2017 |
34.22
|
93,390 | 33.56 | 34.48 | 33.59 | 49,510 | 0 | 6.7 | |
29/03/2017 |
33.56
|
27,060 | 33.41 | 33.89 | 33.36 | 2,770 | 750 | 0.3 | |
28/03/2017 |
33.41
|
29,610 | 33.46 | 33.61 | 33.21 | 220 | 170 | 0.0 | |
27/03/2017 |
33.46
|
34,850 | 33.03 | 34.12 | 33.26 | 910 | 890 | 0.0 | |
24/03/2017 |
33.03
|
36,900 | 32.78 | 33.39 | 32.70 | 1,040 | 1,180 | -0.0 | |
23/03/2017 |
32.78
|
153,160 | 33.77 | 33.77 | 32.70 | 1,990 | 100 | 0.2 | |
22/03/2017 |
33.77
|
67,620 | 34.12 | 34.20 | 33.72 | 260 | 0 | 0.0 | |
21/03/2017 |
34.12
|
47,490 | 34.07 | 34.98 | 33.97 | 4,970 | 100 | 0.7 | |
20/03/2017 |
34.07
|
370,120 | 35.79 | 35.79 | 33.31 | 7,320 | 100 | 1.0 | |
17/03/2017 |
35.79
|
69,160 | 36.12 | 36.12 | 35.72 | 1,500 | 0 | 0.2 | |
16/03/2017 |
36.12
|
23,030 | 36.12 | 36.35 | 35.90 | 250 | 0 | 0.0 | |
15/03/2017 |
36.12
|
72,820 | 36.12 | 36.38 | 35.74 | 490 | 0 | 0.1 | |
14/03/2017 |
36.12
|
211,040 | 34.98 | 36.12 | 34.93 | 380 | 0 | 0.1 | |
13/03/2017 |
34.98
|
33,450 | 35.11 | 35.16 | 34.86 | 0 | 0 | 0 | |
10/03/2017 |
35.11
|
35,280 | 35.24 | 35.36 | 35.11 | 2,250 | 0 | 0.3 | |
09/03/2017 |
35.24
|
8,840 | 35.24 | 35.24 | 35.01 | 0 | 0 | 0 | |
08/03/2017 |
35.24
|
52,110 | 34.73 | 35.44 | 34.63 | 30 | 0 | 0.0 | |
07/03/2017 |
34.73
|
22,950 | 34.98 | 34.98 | 34.60 | 610 | 0 | 0.1 | |
06/03/2017 |
34.98
|
27,800 | 35.16 | 35.19 | 34.98 | 930 | 0 | 0.1 | |
03/03/2017 |
35.16
|
9,100 | 35.11 | 35.24 | 34.50 | 30 | 90 | -0.0 | |
02/03/2017 |
35.11
|
33,300 | 35.09 | 35.29 | 34.98 | 8,200 | 0 | 1.1 | |
01/03/2017 |
35.09
|
46,500 | 34.86 | 35.44 | 34.70 | 0 | 0 | 0 | |
28/02/2017 |
34.86
|
69,690 | 34.22 | 35.49 | 33.97 | 29,080 | 90 | 4.0 | |
27/02/2017 |
34.22
|
33,570 | 33.21 | 34.22 | 33.21 | 5,920 | 0 | 0.8 | |
24/02/2017 |
33.21
|
93,950 | 33.92 | 34.35 | 33.21 | 13,810 | 0 | 1.9 | |
23/02/2017 |
33.92
|
140,410 | 35.57 | 35.57 | 33.21 | 10,730 | 0 | 1.5 | |
22/02/2017 |
35.57
|
53,720 | 35.36 | 35.79 | 35.34 | 8,660 | 480 | 1.1 | |
21/02/2017 |
35.36
|
99,350 | 35.36 | 35.87 | 35.24 | 15,520 | 50 | 2.2 | |
20/02/2017 |
35.36
|
43,620 | 35.49 | 35.97 | 35.36 | 1,060 | 0 | 0.1 | |
17/02/2017 |
35.49
|
147,520 | 34.25 | 35.49 | 34.10 | 34,820 | 0 | 4.7 | |
16/02/2017 |
34.25
|
96,690 | 34.30 | 34.48 | 33.97 | 34,980 | 0 | 4.7 | |
15/02/2017 |
34.30
|
74,740 | 34.12 | 34.48 | 34.12 | 18,940 | 0 | 2.6 |