Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.10 | 0.24% | 75,900 | -2,000 | -0.1 |
40.30
43.20
42
|
2 tháng
(2024-07-22) |
4.40 | 11.70% | 458,800 | -8,800 | -0.3 |
37.10
43.20
42
|
3 tháng
(2024-06-21) |
1.50 | 3.70% | 717,200 | 8,490 | 0.4 |
37.10
43.20
42
|
6 tháng
(2024-03-25) |
7.34 | 21.19% | 1,971,200 | -91,010 | -3.3 |
34
43.20
42
|
12 tháng
(2023-09-25) |
6.03 | 16.76% | 3,248,400 | 148,290 | 5.4 |
32.40
43.20
42
|
24 tháng
(2022-09-30) |
6.32 | 17.73% | 7,622,750 | 141,290 | 7.0 |
26.17
43.20
42
|
36 tháng
(2021-10-05) |
5.35 | 14.59% | 10,418,929 | 775,090 | 35.5 |
26.17
43.32
42
|
60 tháng
(2019-10-16) |
2.89 | 7.39% | 18,723,940 | -2,764,528 | -59.9 |
24.73
43.32
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2017 |
40.44
|
2,040 | 40.44 | 40.44 | 40.17 | 0 | 0 | 0 | |
04/07/2017 |
40.44
|
8,900 | 40.44 | 40.57 | 40.44 | 0 | 0 | 0 | |
03/07/2017 |
40.44
|
7,650 | 40.50 | 40.64 | 39.84 | 0 | 0 | 0 | |
30/06/2017 |
40.50
|
8,800 | 40.44 | 40.77 | 40.17 | 300 | 0 | 0.0 | |
29/06/2017 |
40.44
|
1,680 | 40.57 | 40.70 | 39.77 | 100 | 0 | 0.0 | |
28/06/2017 |
40.57
|
15,700 | 40.37 | 40.57 | 39.77 | 400 | 0 | 0.0 | |
27/06/2017 |
40.37
|
2,828 | 40.77 | 40.77 | 39.77 | 100 | 0 | 0.0 | |
26/06/2017 |
40.77
|
150 | 40.30 | 40.77 | 40.77 | 100 | 0 | 0.0 | |
23/06/2017 |
40.30
|
7,911 | 40.57 | 40.77 | 39.77 | 600 | 6,300 | -0.3 | |
22/06/2017 |
40.57
|
111,920 | 40.70 | 40.77 | 39.77 | 3,900 | 0 | 0.2 | |
21/06/2017 |
40.70
|
6,700 | 40.44 | 41.10 | 40.37 | 1,100 | 0 | 0.1 | |
20/06/2017 |
40.44
|
6,700 | 40.57 | 41.10 | 39.91 | 1,200 | 0 | 0.1 | |
19/06/2017 |
40.57
|
17,360 | 39.77 | 41.10 | 39.77 | 1,400 | 0 | 0.1 | |
16/06/2017 |
39.77
|
3,800 | 40.04 | 40.30 | 39.77 | 100 | 500 | -0.0 | |
15/06/2017 |
40.04
|
9,490 | 40.44 | 40.77 | 38.45 | 1,000 | 0 | 0.0 | |
14/06/2017 |
40.44
|
23,570 | 40.17 | 40.57 | 39.77 | 1,000 | 0 | 0.1 | |
13/06/2017 |
40.17
|
3,800 | 40.44 | 40.77 | 40.17 | 100 | 0 | 0.0 | |
12/06/2017 |
40.44
|
5,400 | 40.44 | 41.03 | 39.77 | 1,100 | 0 | 0.1 | |
09/06/2017 |
40.44
|
2,480 | 40.17 | 41.03 | 40.11 | 300 | 0 | 0.0 | |
08/06/2017 |
40.17
|
11,630 | 40.17 | 41.03 | 40.11 | 300 | 0 | 0.0 | |
07/06/2017 |
40.17
|
11,130 | 40.17 | 41.10 | 40.11 | 300 | 0 | 0.0 | |
06/06/2017 |
40.17
|
5,688 | 40.44 | 40.97 | 40.17 | 100 | 0 | 0.0 | |
05/06/2017 |
40.44
|
21,300 | 40.44 | 41.10 | 40.11 | 200 | 0 | 0.0 | |
02/06/2017 |
40.44
|
5,800 | 40.77 | 40.77 | 40.44 | 100 | 2,200 | -0.1 | |
01/06/2017 |
40.77
|
1,950 | 40.77 | 40.77 | 40.11 | 300 | 800 | -0.0 | |
31/05/2017 |
40.77
|
11,800 | 40.57 | 40.77 | 40.17 | 1,100 | 2,000 | -0.1 | |
30/05/2017 |
40.57
|
18,800 | 40.77 | 41.37 | 40.57 | 300 | 5,000 | -0.3 | |
29/05/2017 |
40.77
|
15,218 | 41.10 | 41.10 | 40.17 | 100 | 0 | 0.0 | |
26/05/2017 |
41.10
|
12,061 | 41.43 | 41.43 | 39.77 | 100 | 0 | 0.0 | |
25/05/2017 |
41.43
|
14,640 | 41.03 | 41.76 | 40.44 | 900 | 0 | 0.1 | |
24/05/2017 |
41.03
|
54,250 | 41.76 | 41.76 | 39.31 | 20,300 | 0 | 1.2 | |
23/05/2017 |
41.76
|
100 | 41.70 | 41.76 | 41.76 | 100 | 0 | 0.0 | |
22/05/2017 |
41.70
|
78,600 | 41.76 | 41.76 | 40.77 | 74,300 | 0 | 4.6 | |
19/05/2017 |
41.76
|
36,500 | 41.76 | 41.90 | 41.10 | 13,000 | 1,000 | 0.8 | |
18/05/2017 |
41.76
|
49,920 | 41.76 | 42.03 | 41.70 | 28,000 | 0 | 1.8 | |
17/05/2017 |
41.76
|
4,600 | 41.76 | 41.76 | 41.70 | 3,500 | 0 | 0.2 | |
16/05/2017 |
41.76
|
31,440 | 42.43 | 42.43 | 41.63 | 12,700 | 0 | 0.8 | |
15/05/2017 |
42.43
|
24,141 | 41.43 | 42.43 | 41.23 | 10,900 | 0 | 0.7 | |
12/05/2017 |
41.43
|
20,190 | 41.03 | 41.90 | 40.77 | 8,300 | 0 | 0.5 | |
11/05/2017 |
41.03
|
14,930 | 40.70 | 41.70 | 40.50 | 10,500 | 0 | 0.6 | |
10/05/2017 |
40.70
|
85,510 | 40.11 | 41.10 | 40.17 | 59,800 | 0 | 3.6 | |
09/05/2017 |
40.11
|
12,790 | 40.30 | 40.30 | 40.11 | 2,500 | 0 | 0.2 | |
08/05/2017 |
40.30
|
13,710 | 39.84 | 40.77 | 39.77 | 2,900 | 0 | 0.2 | |
05/05/2017 |
39.84
|
12,500 | 40.44 | 40.90 | 39.77 | 2,000 | 0 | 0.1 | |
04/05/2017 |
40.44
|
27,100 | 40.77 | 40.97 | 40.44 | 6,000 | 0 | 0.4 | |
03/05/2017 |
40.77
|
150,653 | 41.76 | 42.03 | 40.70 | 30,000 | 0 | 1.9 | |
28/04/2017 |
41.76
|
15,670 | 42.16 | 42.16 | 41.76 | 2,600 | 250,000 | -15.8 | |
27/04/2017 |
42.16
|
2,410 | 42.16 | 42.16 | 42.09 | 500 | 0 | 0.0 | |
26/04/2017 |
42.16
|
28,300 | 42.16 | 42.16 | 42.16 | 0 | 0 | 0 | |
25/04/2017 |
42.16
|
27,000 | 42.43 | 42.43 | 42.09 | 0 | 0 | 0 | |
24/04/2017 |
42.43
|
30,210 | 41.76 | 42.43 | 41.76 | 0 | 0 | 0 | |
21/04/2017 |
41.76
|
31,200 | 42.43 | 42.49 | 41.76 | 2,400 | 0 | 0.2 | |
20/04/2017 |
42.43
|
20,900 | 42.69 | 42.69 | 42.43 | 6,000 | 0 | 0.4 | |
19/04/2017 |
42.69
|
34,600 | 42.56 | 42.69 | 42.43 | 7,000 | 0 | 0.4 | |
18/04/2017 |
42.56
|
18,250 | 42.43 | 48.99 | 42.56 | 3,000 | 0 | 0.2 | |
17/04/2017 |
42.43
|
26,800 | 42.62 | 43.35 | 42.43 | 6,000 | 0 | 0.4 | |
14/04/2017 |
42.62
|
66,515 | 42.49 | 42.69 | 41.83 | 16,000 | 0 | 1.0 | |
13/04/2017 |
42.49
|
60,700 | 42.43 | 42.76 | 42.43 | 9,000 | 0 | 0.6 | |
12/04/2017 |
42.43
|
54,190 | 42.56 | 42.56 | 42.03 | 8,000 | 0 | 0.5 | |
11/04/2017 |
42.56
|
130,400 | 41.76 | 48.19 | 41.76 | 10,000 | 0 | 0.6 | |
10/04/2017 |
41.76
|
14,610 | 42.23 | 42.23 | 41.76 | 2,200 | 0 | 0.1 | |
07/04/2017 |
42.23
|
14,330 | 42.43 | 42.43 | 41.76 | 2,000 | 0 | 0.1 | |
05/04/2017 |
42.43
|
60,220 | 42.49 | 43.09 | 42.16 | 17,800 | 0 | 1.1 | |
04/04/2017 |
42.49
|
48,210 | 42.43 | 42.69 | 42.43 | 7,000 | 0 | 0.4 | |
03/04/2017 |
42.43
|
113,730 | 41.76 | 43.09 | 41.56 | 15,000 | 3,000 | 0.8 | |
31/03/2017 |
41.76
|
56,900 | 41.17 | 42.09 | 41.10 | 8,500 | 0 | 0.5 | |
30/03/2017 |
41.17
|
45,307 | 41.23 | 41.23 | 40.97 | 5,000 | 0 | 0.3 | |
29/03/2017 |
41.23
|
24,070 | 41.10 | 41.23 | 40.77 | 2,700 | 0 | 0.2 | |
28/03/2017 |
41.10
|
22,000 | 41.23 | 43.42 | 41.10 | 3,800 | 0 | 0.2 | |
27/03/2017 |
41.23
|
26,460 | 41.30 | 41.30 | 40.97 | 3,600 | 0 | 0.2 | |
24/03/2017 |
41.30
|
47,130 | 41.10 | 41.50 | 40.83 | 6,600 | 0 | 0.4 | |
23/03/2017: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
23/03/2017 |
41.10
|
10,810 | 41.10 | 41.23 | 40.44 | 1,500 | 0 | 0.1 | |
22/03/2017 |
41.10
|
84,521 | 41.61 | 41.61 | 40.47 | 14,300 | 0 | 0.9 | |
21/03/2017 |
41.61
|
78,580 | 41.29 | 41.73 | 41.10 | 12,500 | 0 | 0.8 | |
20/03/2017 |
41.29
|
51,243 | 41.10 | 41.35 | 41.10 | 9,500 | 0 | 0.6 | |
17/03/2017 |
41.10
|
25,005 | 41.67 | 41.73 | 41.10 | 3,500 | 0 | 0.2 | |
16/03/2017 |
41.67
|
29,371 | 41.73 | 41.73 | 41.67 | 4,000 | 0 | 0.3 | |
15/03/2017 |
41.73
|
117,013 | 41.10 | 42.36 | 41.10 | 9,000 | 0 | 0.6 | |
14/03/2017 |
41.10
|
30,534 | 40.15 | 41.10 | 40.15 | 1,500 | 0 | 0.1 | |
13/03/2017 |
40.15
|
8,116 | 39.52 | 40.15 | 40.03 | 1,500 | 0 | 0.1 | |
10/03/2017 |
39.52
|
10,280 | 40.15 | 40.15 | 39.52 | 0 | 0 | 0 | |
09/03/2017 |
40.15
|
500 | 39.84 | 40.15 | 39.52 | 0 | 0 | 0 | |
08/03/2017 |
39.84
|
4,766 | 39.33 | 39.84 | 39.33 | 0 | 0 | 0 | |
07/03/2017 |
39.33
|
11,960 | 39.84 | 39.84 | 39.20 | 0 | 0 | 0 | |
06/03/2017 |
39.84
|
8,710 | 39.77 | 39.84 | 39.20 | 0 | 0 | 0 | |
03/03/2017 |
39.77
|
8,700 | 39.84 | 39.84 | 39.58 | 3,000 | 1,700 | 0.1 | |
02/03/2017 |
39.84
|
26,415 | 39.90 | 40.28 | 39.27 | 0 | 0 | 0 | |
01/03/2017 |
39.90
|
12,368 | 39.84 | 40.40 | 39.84 | 0 | 0 | 0 | |
28/02/2017 |
39.84
|
13,500 | 39.84 | 40.15 | 39.84 | 0 | 0 | 0 | |
27/02/2017 |
39.84
|
5,202 | 39.65 | 39.84 | 39.84 | 1,000 | 0 | 0.1 | |
24/02/2017 |
39.65
|
9,618 | 40.34 | 40.34 | 39.65 | 1,000 | 0 | 0.1 | |
23/02/2017 |
40.34
|
9,762 | 40.47 | 40.47 | 39.71 | 2,000 | 0 | 0.1 | |
22/02/2017 |
40.47
|
18,600 | 40.15 | 40.47 | 39.84 | 1,500 | 0 | 0.1 | |
21/02/2017 |
40.15
|
17,700 | 39.84 | 40.15 | 39.52 | 0 | 0 | 0 | |
20/02/2017 |
39.84
|
12,440 | 39.52 | 39.84 | 39.20 | 1,000 | 0 | 0.1 | |
17/02/2017 |
39.52
|
44,600 | 39.39 | 39.52 | 38.95 | 28,700 | 0 | 1.8 | |
16/02/2017 |
39.39
|
42,701 | 39.52 | 39.52 | 39.33 | 2,000 | 0 | 0.1 | |
15/02/2017 |
39.52
|
28,500 | 39.33 | 39.58 | 39.20 | 3,700 | 0 | 0.2 | |
14/02/2017 |
39.33
|
20,900 | 40.34 | 40.34 | 39.27 | 4,600 | 0 | 0.3 | |
13/02/2017 |
40.34
|
17,500 | 39.27 | 40.47 | 39.58 | 3,000 | 0 | 0.2 |