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) |
1 | 1.77% | 8,400 | 0 | 0 |
56.50
57.50
57.50
|
2 tháng
(2024-07-22) |
2 | 3.60% | 22,700 | 0 | 0 |
55.50
57.50
57.50
|
3 tháng
(2024-06-24) |
7.57 | 15.17% | 24,500 | -100 | -0.0 |
45.94
57.50
57.50
|
6 tháng
(2024-03-25) |
10.30 | 21.82% | 1,000,700 | -3,000 | -0.1 |
45.64
57.50
57.50
|
12 tháng
(2023-09-26) |
6.89 | 13.62% | 2,871,283 | -3,010 | -0.1 |
45.06
57.50
57.50
|
24 tháng
(2022-10-03) |
-1.83 | -3.09% | 7,783,426 | -6,727 | -0.3 |
44.50
60.47
57.50
|
36 tháng
(2021-10-06) |
24.04 | 71.87% | 10,675,556 | 1,973 | 0.1 |
33.46
62.36
57.50
|
60 tháng
(2019-10-17) |
37.36 | 185.51% | 14,442,078 | -215,122 | -5.0 |
17.31
62.36
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
20.18
|
12,130 | 20.11 | 20.39 | 19.69 | 0 | 100 | -0.0 | |
10/07/2017 |
20.11
|
7,900 | 20.11 | 20.18 | 19.76 | 0 | 0 | 0 | |
07/07/2017 |
20.11
|
15,700 | 20.39 | 20.39 | 20.11 | 0 | 0 | 0 | |
06/07/2017 |
20.39
|
12,700 | 20.81 | 20.81 | 19.90 | 0 | 0 | 0 | |
05/07/2017 |
20.81
|
1,300 | 20.11 | 20.88 | 20.81 | 0 | 0 | 0 | |
04/07/2017 |
20.11
|
46,800 | 20.95 | 20.95 | 19.97 | 0 | 0 | 0 | |
03/07/2017 |
20.95
|
3,500 | 21.44 | 21.44 | 19.83 | 0 | 0 | 0 | |
30/06/2017 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
29/06/2017 |
21.44
|
5,400 | 20.81 | 21.44 | 20.81 | 0 | 0 | 0 | |
28/06/2017 |
20.81
|
47,750 | 20.46 | 20.88 | 20.46 | 0 | 40,000 | -1.2 | |
27/06/2017 |
20.46
|
4,710 | 20.88 | 20.88 | 20.25 | 0 | 0 | 0 | |
26/06/2017 |
20.88
|
22,200 | 20.46 | 20.95 | 20.46 | 100 | 0 | 0.0 | |
23/06/2017 |
20.46
|
11,600 | 20.74 | 22.00 | 20.46 | 0 | 0 | 0 | |
22/06/2017 |
20.74
|
64,790 | 20.25 | 22.28 | 20.32 | 0 | 0 | 0 | |
21/06/2017 |
20.25
|
2,200 | 20.25 | 20.25 | 19.90 | 0 | 0 | 0 | |
20/06/2017 |
20.25
|
7,720 | 20.11 | 20.25 | 20.11 | 0 | 0 | 0 | |
19/06/2017 |
20.11
|
5,500 | 19.97 | 20.18 | 19.90 | 0 | 0 | 0 | |
16/06/2017 |
19.97
|
14,100 | 19.97 | 20.04 | 19.69 | 0 | 0 | 0 | |
15/06/2017 |
19.97
|
600 | 19.55 | 19.97 | 19.55 | 0 | 0 | 0 | |
14/06/2017 |
19.55
|
8,500 | 19.76 | 21.09 | 19.55 | 0 | 0 | 0 | |
13/06/2017 |
19.76
|
4,300 | 19.90 | 19.90 | 19.55 | 0 | 0 | 0 | |
12/06/2017 |
19.90
|
1,480 | 20.11 | 20.11 | 19.55 | 0 | 0 | 0 | |
09/06/2017 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
08/06/2017 |
20.11
|
7,600 | 19.90 | 20.11 | 19.55 | 0 | 0 | 0 | |
07/06/2017 |
19.90
|
13,800 | 19.76 | 20.25 | 19.62 | 0 | 0 | 0 | |
06/06/2017 |
19.76
|
6,500 | 19.76 | 20.60 | 19.76 | 0 | 0 | 0 | |
05/06/2017 |
19.76
|
1,915 | 19.97 | 19.97 | 19.76 | 0 | 0 | 0 | |
02/06/2017 |
19.97
|
1,000 | 20.18 | 20.18 | 19.90 | 0 | 0 | 0 | |
01/06/2017 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
31/05/2017 |
20.18
|
2,120 | 20.53 | 20.53 | 19.55 | 0 | 0 | 0 | |
30/05/2017 |
20.53
|
200 | 19.90 | 20.53 | 19.55 | 0 | 0 | 0 | |
29/05/2017 |
19.90
|
9,200 | 20.25 | 20.25 | 19.55 | 0 | 0 | 0 | |
26/05/2017 |
20.25
|
5,500 | 20.39 | 20.39 | 20.11 | 0 | 2,500 | -0.1 | |
25/05/2017 |
20.39
|
2,210 | 19.97 | 20.46 | 19.97 | 0 | 0 | 0 | |
24/05/2017 |
19.97
|
15,800 | 19.83 | 20.18 | 19.76 | 0 | 0 | 0 | |
23/05/2017 |
19.83
|
8,800 | 19.83 | 19.97 | 19.76 | 0 | 0 | 0 | |
22/05/2017 |
19.83
|
4,200 | 20.18 | 20.95 | 19.83 | 0 | 0 | 0 | |
19/05/2017 |
20.18
|
1,000 | 20.25 | 20.32 | 19.90 | 0 | 0 | 0 | |
18/05/2017 |
20.25
|
2,101 | 20.39 | 20.60 | 20.11 | 0 | 0 | 0 | |
17/05/2017 |
20.39
|
2,700 | 20.60 | 20.60 | 20.39 | 0 | 0 | 0 | |
16/05/2017 |
20.60
|
16,000 | 21.65 | 21.93 | 20.53 | 0 | 0 | 0 | |
15/05/2017: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
15/05/2017 |
21.65
|
4,400 | 21.30 | 22.69 | 21.09 | 0 | 0 | 0 | |
12/05/2017 |
21.30
|
7,300 | 20.96 | 21.30 | 20.90 | 0 | 0 | 0 | |
11/05/2017 |
20.96
|
13,400 | 20.96 | 21.18 | 20.90 | 0 | 0 | 0 | |
10/05/2017 |
20.96
|
37,200 | 21.24 | 21.35 | 20.96 | 0 | 0 | 0 | |
09/05/2017 |
21.24
|
10,700 | 21.24 | 21.30 | 20.96 | 0 | 0 | 0 | |
08/05/2017 |
21.24
|
6,200 | 21.41 | 21.41 | 20.96 | 0 | 0 | 0 | |
05/05/2017 |
21.41
|
9,800 | 20.96 | 21.69 | 20.90 | 0 | 0 | 0 | |
04/05/2017 |
20.96
|
9,600 | 20.90 | 20.96 | 20.90 | 0 | 0 | 0 | |
03/05/2017 |
20.90
|
2,700 | 21.07 | 21.07 | 20.39 | 0 | 0 | 0 | |
28/04/2017 |
21.07
|
4,400 | 21.07 | 21.07 | 20.73 | 0 | 0 | 0 | |
27/04/2017 |
21.07
|
1,300 | 20.96 | 21.30 | 21.07 | 0 | 0 | 0 | |
26/04/2017 |
20.96
|
6,600 | 20.96 | 21.18 | 20.79 | 0 | 0 | 0 | |
25/04/2017 |
20.96
|
7,200 | 20.96 | 20.96 | 20.73 | 0 | 0 | 0 | |
24/04/2017 |
20.96
|
1,400 | 21.35 | 21.35 | 20.90 | 0 | 0 | 0 | |
21/04/2017 |
21.35
|
4,100 | 21.18 | 21.81 | 20.96 | 0 | 0 | 0 | |
20/04/2017 |
21.18
|
6,300 | 21.24 | 21.35 | 20.79 | 0 | 0 | 0 | |
19/04/2017 |
21.24
|
3,600 | 21.24 | 21.24 | 20.84 | 0 | 0 | 0 | |
18/04/2017 |
21.24
|
2,100 | 21.24 | 21.24 | 20.67 | 0 | 0 | 0 | |
17/04/2017 |
21.24
|
13,400 | 21.30 | 21.41 | 20.96 | 0 | 0 | 0 | |
14/04/2017 |
21.30
|
14,602 | 21.41 | 21.41 | 20.90 | 0 | 0 | 0 | |
13/04/2017 |
21.41
|
4,500 | 21.41 | 21.41 | 21.13 | 0 | 0 | 0 | |
12/04/2017 |
21.41
|
10,500 | 21.41 | 21.52 | 21.24 | 0 | 0 | 0 | |
11/04/2017 |
21.41
|
5,800 | 21.24 | 21.81 | 21.30 | 0 | 0 | 0 | |
10/04/2017 |
21.24
|
10,600 | 21.92 | 21.92 | 21.24 | 0 | 0 | 0 | |
07/04/2017 |
21.92
|
1,900 | 21.98 | 21.98 | 21.18 | 0 | 0 | 0 | |
05/04/2017 |
21.98
|
8,700 | 21.92 | 21.98 | 21.30 | 0 | 0 | 0 | |
04/04/2017 |
21.92
|
11,500 | 21.98 | 22.03 | 21.52 | 0 | 0 | 0 | |
03/04/2017 |
21.98
|
7,700 | 22.03 | 22.32 | 21.69 | 0 | 0 | 0 | |
31/03/2017 |
22.03
|
14,680 | 21.98 | 22.94 | 21.86 | 0 | 0 | 0 | |
30/03/2017 |
21.98
|
25,002 | 21.98 | 22.32 | 21.58 | 0 | 0 | 0 | |
29/03/2017 |
21.98
|
12,800 | 21.86 | 22.09 | 21.58 | 0 | 0 | 0 | |
28/03/2017 |
21.86
|
24,900 | 22.54 | 23.11 | 21.86 | 0 | 0 | 0 | |
27/03/2017 |
22.54
|
78,100 | 20.96 | 23.05 | 20.96 | 0 | 0 | 0 | |
24/03/2017 |
20.96
|
13,500 | 21.07 | 21.07 | 20.90 | 0 | 0 | 0 | |
23/03/2017 |
21.07
|
14,700 | 20.96 | 21.07 | 20.96 | 0 | 0 | 0 | |
22/03/2017 |
20.96
|
15,800 | 21.01 | 21.24 | 20.96 | 0 | 800 | -0.0 | |
21/03/2017 |
21.01
|
10,255 | 21.30 | 21.30 | 21.01 | 1,000 | 0 | 0.0 | |
20/03/2017 |
21.30
|
9,000 | 21.07 | 21.35 | 21.07 | 0 | 0 | 0 | |
17/03/2017 |
21.07
|
10,400 | 21.24 | 21.24 | 20.96 | 0 | 0 | 0 | |
16/03/2017 |
21.24
|
4,300 | 21.41 | 21.41 | 21.13 | 0 | 0 | 0 | |
15/03/2017 |
21.41
|
6,300 | 21.52 | 21.52 | 20.96 | 0 | 0 | 0 | |
14/03/2017 |
21.52
|
9,200 | 21.64 | 23.22 | 21.24 | 0 | 0 | 0 | |
13/03/2017 |
21.64
|
5,700 | 21.98 | 22.20 | 21.52 | 0 | 0 | 0 | |
10/03/2017 |
21.98
|
11,356 | 22.09 | 22.20 | 21.64 | 0 | 456 | -0.0 | |
09/03/2017 |
22.09
|
36,000 | 21.52 | 22.66 | 21.81 | 0 | 0 | 0 | |
08/03/2017 |
21.52
|
93,516 | 21.07 | 21.64 | 20.96 | 0 | 72,300 | -2.7 | |
07/03/2017 |
21.07
|
15,220 | 21.18 | 21.18 | 20.96 | 0 | 5,000 | -0.2 | |
06/03/2017 |
21.18
|
6,100 | 21.24 | 21.41 | 21.13 | 0 | 0 | 0 | |
03/03/2017 |
21.24
|
14,916 | 21.41 | 21.41 | 21.01 | 0 | 2,500 | -0.1 | |
02/03/2017 |
21.41
|
3,400 | 21.41 | 21.41 | 21.13 | 0 | 0 | 0 | |
01/03/2017 |
21.41
|
3,100 | 21.24 | 21.41 | 21.24 | 0 | 0 | 0 | |
28/02/2017 |
21.24
|
7,100 | 21.69 | 21.69 | 21.24 | 0 | 0 | 0 | |
27/02/2017 |
21.69
|
8,700 | 21.75 | 21.75 | 21.30 | 0 | 0 | 0 | |
24/02/2017 |
21.75
|
17,500 | 21.52 | 21.81 | 21.52 | 0 | 0 | 0 | |
23/02/2017 |
21.52
|
22,300 | 21.30 | 21.75 | 21.41 | 0 | 0 | 0 | |
22/02/2017 |
21.30
|
12,200 | 21.75 | 21.75 | 21.13 | 0 | 0 | 0 | |
21/02/2017 |
21.75
|
7,229 | 21.52 | 21.75 | 21.18 | 0 | 0 | 0 | |
20/02/2017 |
21.52
|
17,000 | 20.84 | 21.52 | 20.84 | 0 | 0 | 0 | |
17/02/2017 |
20.84
|
7,600 | 20.90 | 21.24 | 20.67 | 0 | 0 | 0 |