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) |
|
14/02/2017 |
24.18
|
107,530 | 24.31 | 24.47 | 23.99 | 0 | 0 | 0 | |
13/02/2017 |
24.31
|
168,530 | 23.86 | 24.34 | 23.82 | 0 | 0 | 0 | |
10/02/2017 |
23.86
|
188,290 | 23.31 | 24.11 | 23.31 | 0 | 10 | -0.0 | |
09/02/2017 |
23.31
|
111,830 | 23.50 | 23.79 | 23.31 | 0 | 0 | 0 | |
08/02/2017 |
23.50
|
138,730 | 23.37 | 23.92 | 23.47 | 0 | 0 | 0 | |
07/02/2017 |
23.37
|
177,980 | 22.92 | 23.57 | 22.95 | 165,848 | 165,848 | 0 | |
06/02/2017 |
22.92
|
188,310 | 22.57 | 22.99 | 22.57 | 0 | 0 | 0 | |
03/02/2017 |
22.57
|
43,460 | 22.70 | 22.73 | 22.54 | 0 | 0 | 0 | |
02/02/2017 |
22.70
|
47,710 | 22.21 | 22.76 | 22.21 | 0 | 0 | 0 | |
25/01/2017 |
22.21
|
35,390 | 22.09 | 22.31 | 22.05 | 0 | 0 | 0 | |
24/01/2017 |
22.09
|
38,470 | 22.18 | 22.18 | 21.63 | 0 | 0 | 0 | |
23/01/2017 |
22.18
|
15,390 | 22.18 | 22.18 | 22.05 | 0 | 0 | 0 | |
20/01/2017 |
22.18
|
10,420 | 22.18 | 22.34 | 22.05 | 0 | 0 | 0 | |
19/01/2017 |
22.18
|
80,660 | 22.18 | 22.31 | 22.12 | 0 | 0 | 0 | |
18/01/2017 |
22.18
|
40,940 | 22.09 | 22.21 | 22.12 | 0 | 0 | 0 | |
17/01/2017 |
22.09
|
47,100 | 22.15 | 22.21 | 22.05 | 0 | 0 | 0 | |
16/01/2017 |
22.15
|
57,800 | 22.25 | 22.38 | 21.89 | 0 | 0 | 0 | |
13/01/2017 |
22.25
|
35,430 | 22.34 | 22.34 | 22.25 | 0 | 0 | 0 | |
12/01/2017 |
22.34
|
63,440 | 22.34 | 22.50 | 22.34 | 0 | 0 | 0 | |
11/01/2017 |
22.34
|
64,810 | 22.47 | 22.50 | 22.34 | 0 | 0 | 0 | |
10/01/2017 |
22.47
|
48,550 | 22.50 | 22.50 | 22.31 | 0 | 0 | 0 | |
09/01/2017 |
22.50
|
90,680 | 22.18 | 22.50 | 22.18 | 0 | 0 | 0 | |
06/01/2017 |
22.18
|
167,450 | 21.57 | 22.18 | 21.57 | 0 | 0 | 0 | |
05/01/2017 |
21.57
|
27,000 | 21.54 | 21.73 | 21.57 | 0 | 0 | 0 | |
04/01/2017 |
21.54
|
30,070 | 21.47 | 21.57 | 21.35 | 0 | 0 | 0 | |
03/01/2017 |
21.47
|
44,950 | 21.41 | 21.54 | 21.35 | 0 | 0 | 0 | |
30/12/2016 |
21.41
|
45,140 | 21.41 | 21.47 | 21.35 | 0 | 0 | 0 | |
29/12/2016 |
21.41
|
28,740 | 21.44 | 21.47 | 21.25 | 0 | 0 | 0 | |
28/12/2016 |
21.44
|
28,420 | 21.57 | 21.57 | 21.38 | 0 | 0 | 0 | |
27/12/2016 |
21.57
|
40,140 | 21.57 | 21.63 | 21.35 | 0 | 0 | 0 | |
26/12/2016 |
21.57
|
16,000 | 21.73 | 21.73 | 21.54 | 0 | 0 | 0 | |
23/12/2016 |
21.73
|
19,760 | 21.76 | 21.76 | 21.60 | 0 | 0 | 0 | |
22/12/2016 |
21.76
|
74,070 | 21.92 | 21.92 | 21.57 | 0 | 0 | 0 | |
21/12/2016 |
21.92
|
44,110 | 21.89 | 21.99 | 21.86 | 1,250,520 | 1,250,000 | 0.0 | |
20/12/2016 |
21.89
|
79,830 | 21.89 | 21.99 | 21.76 | 0 | 0 | 0 | |
19/12/2016 |
21.89
|
53,490 | 21.99 | 22.02 | 21.73 | 0 | 0 | 0 | |
16/12/2016 |
21.99
|
33,980 | 21.99 | 22.05 | 21.89 | 0 | 520 | -0.0 | |
15/12/2016 |
21.99
|
52,140 | 21.86 | 22.05 | 21.63 | 0 | 0 | 0 | |
14/12/2016 |
21.86
|
93,270 | 21.25 | 21.89 | 21.25 | 0 | 0 | 0 | |
13/12/2016 |
21.25
|
58,380 | 21.09 | 21.38 | 20.99 | 0 | 0 | 0 | |
12/12/2016 |
21.09
|
245,150 | 22.18 | 22.18 | 21.02 | 0 | 0 | 0 | |
09/12/2016 |
22.18
|
104,030 | 21.96 | 22.31 | 21.99 | 1,250,000 | 1,250,000 | 0 | |
08/12/2016 |
21.96
|
56,270 | 22.18 | 22.21 | 21.92 | 0 | 0 | 0 | |
07/12/2016 |
22.18
|
65,020 | 22.18 | 22.25 | 22.02 | 0 | 0 | 0 | |
06/12/2016 |
22.18
|
74,350 | 22.25 | 22.31 | 22.15 | 0 | 0 | 0 | |
05/12/2016 |
22.25
|
33,020 | 22.25 | 22.31 | 22.05 | 0 | 0 | 0 | |
02/12/2016 |
22.25
|
118,650 | 22.21 | 22.70 | 22.05 | 0 | 0 | 0 | |
01/12/2016 |
22.21
|
219,010 | 22.18 | 22.54 | 22.21 | 0 | 0 | 0 | |
30/11/2016 |
22.18
|
164,440 | 21.54 | 22.18 | 20.99 | 0 | 0 | 0 | |
29/11/2016 |
21.54
|
326,690 | 22.41 | 22.41 | 21.25 | 0 | 0 | 0 | |
28/11/2016 |
22.41
|
80,540 | 22.54 | 22.54 | 21.89 | 0 | 0 | 0 | |
25/11/2016 |
22.54
|
39,090 | 22.63 | 22.70 | 22.38 | 150 | 0 | 0.0 | |
24/11/2016 |
22.63
|
117,530 | 22.25 | 22.70 | 22.18 | 0 | 0 | 0 | |
23/11/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/11/2016 |
22.25
|
78,520 | 22.09 | 22.41 | 22.15 | 0 | 0 | 0 | |
22/11/2016 |
22.09
|
138,720 | 21.96 | 22.18 | 21.90 | 0 | 150 | -0.0 | |
21/11/2016 |
21.96
|
89,940 | 21.90 | 22.05 | 21.83 | 0 | 0 | 0 | |
18/11/2016 |
21.90
|
126,860 | 21.99 | 21.99 | 21.74 | 0 | 0 | 0 | |
17/11/2016 |
21.99
|
80,870 | 21.90 | 22.05 | 21.83 | 0 | 0 | 0 | |
16/11/2016 |
21.90
|
49,900 | 21.77 | 22.12 | 21.70 | 0 | 0 | 0 | |
15/11/2016 |
21.77
|
66,910 | 21.77 | 22.21 | 21.64 | 0 | 0 | 0 | |
14/11/2016 |
21.77
|
134,860 | 22.37 | 22.37 | 21.74 | 0 | 0 | 0 | |
11/11/2016 |
22.37
|
41,950 | 22.85 | 22.85 | 22.37 | 0 | 0 | 0 | |
10/11/2016 |
22.85
|
156,620 | 23.16 | 23.16 | 22.53 | 0 | 0 | 0 | |
09/11/2016 |
23.16
|
496,070 | 21.70 | 23.16 | 21.51 | 0 | 0 | 0 | |
08/11/2016 |
21.70
|
83,050 | 21.74 | 21.90 | 21.58 | 0 | 0 | 0 | |
07/11/2016 |
21.74
|
80,830 | 21.90 | 21.93 | 21.74 | 0 | 0 | 0 | |
04/11/2016 |
21.90
|
18,820 | 21.93 | 22.05 | 21.64 | 0 | 0 | 0 | |
03/11/2016 |
21.93
|
125,520 | 21.58 | 21.96 | 21.51 | 0 | 0 | 0 | |
02/11/2016 |
21.58
|
79,260 | 21.64 | 21.90 | 21.58 | 0 | 0 | 0 | |
01/11/2016 |
21.64
|
94,750 | 21.58 | 21.74 | 21.51 | 0 | 0 | 0 | |
31/10/2016 |
21.58
|
108,550 | 21.83 | 21.93 | 21.26 | 0 | 0 | 0 | |
28/10/2016 |
21.83
|
37,330 | 21.90 | 22.05 | 21.77 | 0 | 0 | 0 | |
27/10/2016 |
21.90
|
59,470 | 21.90 | 22.21 | 21.74 | 0 | 0 | 0 | |
26/10/2016 |
21.90
|
103,910 | 21.61 | 22.05 | 21.55 | 0 | 0 | 0 | |
25/10/2016 |
21.61
|
145,680 | 22.21 | 22.21 | 21.42 | 0 | 0 | 0 | |
24/10/2016 |
22.21
|
102,880 | 22.85 | 22.85 | 22.21 | 0 | 0 | 0 | |
21/10/2016 |
22.85
|
131,610 | 23.16 | 23.32 | 22.69 | 0 | 0 | 0 | |
20/10/2016 |
23.16
|
66,230 | 23.64 | 23.70 | 22.85 | 0 | 0 | 0 | |
19/10/2016 |
23.64
|
70,170 | 23.80 | 24.05 | 23.64 | 0 | 0 | 0 | |
18/10/2016 |
23.80
|
127,400 | 23.61 | 24.05 | 23.61 | 0 | 0 | 0 | |
17/10/2016 |
23.61
|
73,620 | 23.42 | 23.77 | 23.48 | 0 | 0 | 0 | |
14/10/2016 |
23.42
|
79,270 | 23.07 | 23.64 | 23.01 | 0 | 0 | 0 | |
13/10/2016 |
23.07
|
52,330 | 23.16 | 23.16 | 23.01 | 0 | 0 | 0 | |
12/10/2016 |
23.16
|
61,880 | 23.13 | 23.26 | 22.69 | 0 | 0 | 0 | |
11/10/2016 |
23.13
|
203,880 | 23.23 | 23.32 | 22.24 | 0 | 0 | 0 | |
10/10/2016 |
23.23
|
156,860 | 23.80 | 23.96 | 23.20 | 130 | 0 | 0.0 | |
07/10/2016 |
23.80
|
105,230 | 24.28 | 24.40 | 23.74 | 0 | 0 | 0 | |
06/10/2016 |
24.28
|
280,130 | 24.12 | 24.69 | 24.12 | 0 | 0 | 0 | |
05/10/2016 |
24.12
|
274,770 | 23.80 | 24.21 | 23.86 | 800 | 0 | 0.1 | |
04/10/2016 |
23.80
|
121,000 | 23.64 | 24.24 | 23.64 | 0 | 130 | -0.0 | |
03/10/2016 |
23.64
|
146,340 | 23.80 | 23.80 | 23.55 | 0 | 0 | 0 | |
30/09/2016 |
23.80
|
135,530 | 24.15 | 24.18 | 23.80 | 0 | 800 | -0.1 | |
29/09/2016 |
24.15
|
228,980 | 24.12 | 24.31 | 23.96 | 0 | 0 | 0 | |
28/09/2016 |
24.12
|
239,740 | 24.40 | 24.43 | 23.99 | 10,000 | 0 | 0.8 | |
27/09/2016 |
24.40
|
110,040 | 24.31 | 24.53 | 24.31 | 0 | 0 | 0 | |
26/09/2016 |
24.31
|
248,300 | 23.80 | 24.59 | 23.80 | 0 | 0 | 0 | |
23/09/2016 |
23.80
|
190,770 | 23.80 | 23.99 | 23.61 | 0 | 10,000 | -0.7 | |
22/09/2016 |
23.80
|
302,560 | 23.01 | 24.08 | 23.32 | 0 | 0 | 0 | |
21/09/2016 |
23.01
|
110,210 | 22.85 | 23.23 | 22.85 | 0 | 0 | 0 | |
20/09/2016 |
22.85
|
145,900 | 22.66 | 23.23 | 22.82 | 0 | 0 | 0 |