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) |
0.30 | 1.74% | 710,700 | -200 | -0.0 |
17.20
17.50
17.45
|
2 tháng
(2024-07-22) |
0.10 | 0.57% | 1,005,500 | -7,300 | -0.1 |
17
17.50
17.45
|
3 tháng
(2024-06-24) |
0.15 | 0.86% | 1,215,600 | -7,500 | -0.1 |
17
17.60
17.45
|
6 tháng
(2024-03-25) |
-0.60 | -3.31% | 2,687,100 | 4,722 | 0.1 |
17
18.15
17.45
|
12 tháng
(2023-09-26) |
-0.05 | -0.28% | 5,842,500 | -305,378 | -5.1 |
16.60
18.95
17.45
|
24 tháng
(2022-10-03) |
-4.24 | -19.49% | 14,704,600 | -500,636 | -7.5 |
16.23
21.74
17.45
|
36 tháng
(2021-10-06) |
-10.86 | -38.29% | 73,358,000 | -1,483,161 | -43.2 |
16.23
33.89
17.45
|
60 tháng
(2019-10-17) |
1.78 | 11.35% | 138,697,130 | -4,296,671 | -108.6 |
14.35
33.89
17.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
32.33
|
103,150 | 32.33 | 32.73 | 31.61 | 320 | 1,510 | -0.1 | |
16/09/2016 |
32.33
|
83,340 | 30.54 | 32.50 | 30.54 | 190 | 0 | 0.0 | |
15/09/2016 |
30.54
|
48,720 | 30.19 | 30.77 | 30.19 | 1,200 | 0 | 0.1 | |
14/09/2016 |
30.19
|
116,450 | 31.12 | 31.12 | 30.19 | 1,500 | 1,500 | -0.0 | |
13/09/2016 |
31.12
|
114,170 | 30.72 | 31.39 | 30.50 | 0 | 0 | 0 | |
12/09/2016 |
30.72
|
175,180 | 32.28 | 32.28 | 30.28 | 0 | 1,000 | -0.1 | |
09/09/2016 |
32.28
|
119,540 | 32.73 | 33.17 | 32.28 | 0 | 0 | 0 | |
08/09/2016 |
32.73
|
112,460 | 31.61 | 32.73 | 31.61 | 0 | 0 | 0 | |
07/09/2016 |
31.61
|
167,760 | 31.84 | 31.84 | 30.95 | 0 | 2,000 | -0.1 | |
06/09/2016 |
31.84
|
149,150 | 31.61 | 32.73 | 31.84 | 0 | 0 | 0 | |
05/09/2016 |
31.61
|
233,640 | 30.72 | 31.84 | 30.72 | 0 | 990 | -0.1 | |
01/09/2016 |
30.72
|
189,570 | 30.50 | 30.95 | 30.28 | 0 | 100 | -0.0 | |
31/08/2016 |
30.50
|
205,060 | 30.05 | 31.17 | 30.28 | 4,910 | 20,000 | -1.0 | |
30/08/2016 |
30.05
|
127,500 | 29.16 | 30.05 | 28.50 | 0 | 1,800 | -0.1 | |
29/08/2016 |
29.16
|
167,030 | 30.05 | 30.05 | 29.16 | 4,230 | 0 | 0.3 | |
26/08/2016 |
30.05
|
191,480 | 29.61 | 30.95 | 29.61 | 16,770 | 80 | 1.1 | |
25/08/2016 |
29.61
|
457,010 | 27.83 | 29.61 | 27.83 | 132,100 | 3,000 | 8.5 | |
24/08/2016 |
27.83
|
148,440 | 27.61 | 28.27 | 27.61 | 45,300 | 2,000 | 2.7 | |
23/08/2016 |
27.61
|
146,620 | 27.38 | 27.83 | 27.16 | 3,800 | 2,000 | 0.1 | |
22/08/2016 |
27.38
|
69,000 | 27.83 | 27.83 | 27.38 | 2,300 | 10 | 0.1 | |
19/08/2016 |
27.83
|
126,470 | 28.27 | 28.27 | 27.61 | 2,300 | 280 | 0.1 | |
18/08/2016 |
28.27
|
148,820 | 28.27 | 28.72 | 27.83 | 4,300 | 1,500 | 0.2 | |
17/08/2016 |
28.27
|
196,490 | 27.83 | 28.50 | 27.38 | 2,300 | 4,800 | -0.2 | |
16/08/2016 |
27.83
|
327,610 | 26.72 | 28.05 | 27.16 | 32,300 | 4,500 | 1.7 | |
15/08/2016 |
26.72
|
63,010 | 26.27 | 26.72 | 26.05 | 2,300 | 0 | 0.1 | |
12/08/2016 |
26.27
|
117,520 | 26.94 | 26.94 | 26.05 | 2,300 | 10 | 0.1 | |
11/08/2016 |
26.94
|
225,510 | 26.27 | 27.16 | 26.05 | 2,300 | 0 | 0.1 | |
10/08/2016 |
26.27
|
86,160 | 26.05 | 26.49 | 25.82 | 2,300 | 0 | 0.1 | |
09/08/2016 |
26.05
|
84,210 | 25.60 | 26.05 | 25.60 | 1,000 | 0 | 0.1 | |
08/08/2016 |
25.60
|
41,510 | 25.38 | 26.05 | 25.38 | 14,240 | 0 | 0.8 | |
05/08/2016 |
25.38
|
139,670 | 24.71 | 25.38 | 24.27 | 2,200 | 0 | 0.1 | |
04/08/2016 |
24.71
|
70,950 | 24.93 | 25.82 | 24.71 | 100 | 0 | 0.0 | |
03/08/2016 |
24.93
|
90,430 | 25.60 | 25.60 | 24.49 | 1,100 | 0 | 0.1 | |
02/08/2016 |
25.60
|
108,350 | 26.49 | 26.49 | 25.16 | 1,100 | 0 | 0.1 | |
01/08/2016 |
26.49
|
67,800 | 27.16 | 27.61 | 26.27 | 1,000 | 240 | 0.0 | |
29/07/2016 |
27.16
|
235,450 | 26.27 | 27.38 | 26.27 | 200 | 1,000 | -0.0 | |
28/07/2016 |
26.27
|
86,170 | 25.82 | 26.72 | 25.60 | 0 | 0 | 0 | |
27/07/2016 |
25.82
|
86,950 | 25.38 | 26.05 | 25.38 | 0 | 0 | 0 | |
26/07/2016 |
25.38
|
61,840 | 25.60 | 25.60 | 24.93 | 0 | 0 | 0 | |
25/07/2016 |
25.60
|
68,340 | 26.05 | 26.72 | 25.60 | 1,000 | 0 | 0.1 | |
22/07/2016 |
26.05
|
105,300 | 26.05 | 26.05 | 25.16 | 0 | 0 | 0 | |
21/07/2016 |
26.05
|
121,920 | 25.82 | 27.38 | 25.82 | 0 | 0 | 0 | |
20/07/2016 |
25.82
|
236,330 | 24.49 | 26.05 | 24.49 | 1,050 | 0 | 0.1 | |
19/07/2016 |
24.49
|
145,300 | 25.16 | 26.05 | 24.49 | 0 | 0 | 0 | |
18/07/2016 |
25.16
|
62,580 | 23.60 | 25.16 | 23.60 | 0 | 0 | 0 | |
15/07/2016 |
23.60
|
206,170 | 24.71 | 24.71 | 23.15 | 600 | 0 | 0.0 | |
14/07/2016 |
24.71
|
220,470 | 26.49 | 26.72 | 24.71 | 600 | 20 | 0.0 | |
13/07/2016 |
26.49
|
99,260 | 27.38 | 28.05 | 26.27 | 90 | 0 | 0.0 | |
12/07/2016 |
27.38
|
242,770 | 27.38 | 27.61 | 25.60 | 500 | 0 | 0.0 | |
11/07/2016 |
27.38
|
397,890 | 29.39 | 29.39 | 27.38 | 2,000 | 0 | 0.1 | |
08/07/2016 |
29.39
|
242,540 | 29.39 | 29.83 | 28.72 | 2,020 | 0 | 0.1 | |
07/07/2016 |
29.39
|
221,040 | 27.61 | 29.39 | 27.16 | 0 | 0 | 0 | |
06/07/2016 |
27.61
|
231,060 | 26.05 | 27.83 | 25.60 | 0 | 0 | 0 | |
05/07/2016 |
26.05
|
201,200 | 26.49 | 27.38 | 26.05 | 0 | 0 | 0 | |
04/07/2016 |
26.49
|
236,730 | 25.38 | 26.94 | 25.82 | 0 | 0 | 0 | |
01/07/2016 |
25.38
|
271,290 | 24.04 | 25.60 | 24.04 | 0 | 1,000 | -0.1 | |
30/06/2016 |
24.04
|
320,390 | 24.27 | 24.93 | 24.04 | 0 | 0 | 0 | |
29/06/2016 |
24.27
|
441,320 | 22.93 | 24.27 | 22.93 | 0 | 0 | 0 | |
28/06/2016 |
22.93
|
128,430 | 22.71 | 23.15 | 22.49 | 400 | 0 | 0.0 | |
27/06/2016 |
22.71
|
201,850 | 23.38 | 23.38 | 21.82 | 780 | 0 | 0.0 | |
24/06/2016 |
23.38
|
514,240 | 23.60 | 24.04 | 21.95 | 2,900 | 800 | 0.1 | |
23/06/2016 |
23.60
|
235,240 | 23.38 | 24.49 | 23.38 | 0 | 2,000 | -0.1 | |
22/06/2016 |
23.38
|
433,740 | 22.04 | 23.38 | 22.00 | 0 | 0 | 0 | |
21/06/2016 |
22.04
|
133,750 | 21.55 | 22.26 | 21.55 | 0 | 0 | 0 | |
20/06/2016 |
21.55
|
62,980 | 21.59 | 21.64 | 20.93 | 0 | 0 | 0 | |
17/06/2016 |
21.59
|
184,830 | 21.91 | 22.26 | 21.59 | 0 | 0 | 0 | |
16/06/2016 |
21.91
|
163,470 | 22.26 | 22.49 | 21.91 | 0 | 9,290 | -0.5 | |
15/06/2016 |
22.26
|
170,110 | 22.49 | 22.93 | 22.26 | 2,000 | 2,000 | -0.0 | |
14/06/2016 |
22.49
|
158,330 | 22.13 | 22.49 | 21.91 | 0 | 0 | 0 | |
13/06/2016: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
13/06/2016 |
22.13
|
151,200 | 22.17 | 22.71 | 21.86 | 0 | 5,000 | -0.2 | |
10/06/2016 |
22.17
|
259,440 | 21.52 | 22.39 | 21.52 | 0 | 0 | 0 | |
09/06/2016 |
21.52
|
262,280 | 20.78 | 21.52 | 20.70 | 0 | 0 | 0 | |
08/06/2016 |
20.78
|
88,340 | 20.78 | 21.09 | 20.70 | 0 | 0 | 0 | |
07/06/2016 |
20.78
|
116,150 | 20.39 | 20.87 | 20.30 | 0 | 1,000 | -0.0 | |
06/06/2016 |
20.39
|
167,600 | 21.13 | 21.13 | 20.26 | 0 | 0 | 0 | |
03/06/2016 |
21.13
|
140,940 | 21.17 | 21.56 | 21.13 | 380 | 1,000 | -0.0 | |
02/06/2016 |
21.17
|
212,740 | 20.35 | 21.22 | 20.35 | 0 | 0 | 0 | |
01/06/2016 |
20.35
|
203,300 | 19.83 | 20.43 | 20.00 | 0 | 0 | 0 | |
31/05/2016 |
19.83
|
42,330 | 20.00 | 20.00 | 19.83 | 0 | 0 | 0 | |
30/05/2016 |
20.00
|
89,970 | 19.65 | 20.13 | 19.83 | 0 | 0 | 0 | |
27/05/2016 |
19.65
|
32,230 | 19.74 | 19.83 | 19.65 | 0 | 0 | 0 | |
26/05/2016 |
19.74
|
73,960 | 19.91 | 20.00 | 19.61 | 0 | 0 | 0 | |
25/05/2016 |
19.91
|
45,380 | 20.00 | 20.17 | 19.91 | 0 | 0 | 0 | |
24/05/2016 |
20.00
|
74,510 | 20.00 | 20.43 | 19.78 | 0 | 0 | 0 | |
23/05/2016 |
20.00
|
126,790 | 20.22 | 20.74 | 20.00 | 0 | 0 | 0 | |
20/05/2016 |
20.22
|
245,420 | 19.13 | 20.39 | 18.91 | 0 | 2,100 | -0.1 | |
19/05/2016 |
19.13
|
85,190 | 18.61 | 19.22 | 18.61 | 30 | 0 | 0.0 | |
18/05/2016 |
18.61
|
79,600 | 18.26 | 19.04 | 18.39 | 0 | 0 | 0 | |
17/05/2016 |
18.26
|
313,550 | 19.00 | 19.00 | 18.22 | 10 | 1,000 | -0.0 | |
16/05/2016 |
19.00
|
56,290 | 19.43 | 19.56 | 19.00 | 0 | 0 | 0 | |
13/05/2016 |
19.43
|
54,090 | 19.78 | 19.78 | 19.13 | 0 | 0 | 0 | |
12/05/2016 |
19.78
|
162,250 | 19.65 | 19.96 | 19.56 | 0 | 28,700 | -1.3 | |
11/05/2016 |
19.65
|
42,020 | 19.35 | 19.87 | 19.35 | 800 | 0 | 0.0 | |
10/05/2016 |
19.35
|
120,170 | 19.26 | 19.48 | 18.96 | 0 | 0 | 0 | |
09/05/2016 |
19.26
|
318,230 | 20.17 | 20.43 | 19.26 | 0 | 0 | 0 | |
06/05/2016 |
20.17
|
79,070 | 21.09 | 21.09 | 20.17 | 0 | 0 | 0 | |
05/05/2016 |
21.09
|
86,590 | 20.74 | 21.39 | 20.74 | 2,000 | 0 | 0.1 | |
04/05/2016 |
20.74
|
78,270 | 20.48 | 21.00 | 20.30 | 0 | 0 | 0 | |
29/04/2016 |
20.48
|
210,370 | 20.74 | 21.04 | 20.00 | 0 | 1,750 | -0.1 | |
28/04/2016 |
20.74
|
132,400 | 21.00 | 21.30 | 20.74 | 0 | 0 | 0 |