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) |
-0.70 | -4.33% | 4,063,900 | -146,400 | -2.3 |
15
16.20
15.10
|
2 tháng
(2024-07-22) |
-1.25 | -7.49% | 11,469,200 | -285,600 | -4.6 |
15
16.85
15.10
|
3 tháng
(2024-06-24) |
-1.15 | -6.93% | 20,896,200 | -241,400 | -3.8 |
15
17.75
15.10
|
6 tháng
(2024-03-25) |
-0.55 | -3.44% | 74,442,600 | -123,250 | -1.5 |
13.60
18.80
15.10
|
12 tháng
(2023-09-26) |
0.95 | 6.55% | 131,178,900 | -89,790 | -0.7 |
13.60
18.80
15.10
|
24 tháng
(2022-10-03) |
2.95 | 23.60% | 262,750,800 | -52,260 | 0.5 |
10.65
18.80
15.10
|
36 tháng
(2021-10-06) |
-1.15 | -6.93% | 493,620,400 | -255,460 | -8.4 |
10.65
28.85
15.10
|
60 tháng
(2019-10-17) |
-5.42 | -25.99% | 808,944,140 | -15,231,730 | -291.4 |
9.66
28.85
15.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
22.16
|
536,660 | 21.84 | 22.51 | 21.88 | 0 | 3,250 | -0.1 | |
24/11/2017 |
21.84
|
422,950 | 21.88 | 22.00 | 21.65 | 0 | 0 | 0 | |
23/11/2017 |
21.88
|
590,330 | 22.12 | 22.32 | 21.84 | 4,000 | 0 | 0.1 | |
22/11/2017 |
22.12
|
308,510 | 22.44 | 22.44 | 22.00 | 0 | 0 | 0 | |
21/11/2017 |
22.44
|
326,170 | 22.12 | 22.63 | 22.08 | 90 | 0 | 0.0 | |
20/11/2017 |
22.12
|
424,050 | 22.87 | 22.95 | 22.12 | 0 | 80,470 | -2.3 | |
17/11/2017 |
22.87
|
404,890 | 22.55 | 22.87 | 22.04 | 0 | 101,230 | -2.9 | |
16/11/2017 |
22.55
|
620,260 | 22.71 | 22.75 | 22.20 | 800 | 138,000 | -3.9 | |
15/11/2017 |
22.71
|
571,650 | 22.87 | 22.87 | 22.04 | 0 | 119,090 | -3.4 | |
14/11/2017 |
22.87
|
623,710 | 23.07 | 23.07 | 21.88 | 0 | 137,160 | -3.9 | |
13/11/2017 |
23.07
|
623,550 | 22.75 | 23.11 | 22.40 | 0 | 3,300 | -0.1 | |
10/11/2017 |
22.75
|
627,670 | 21.96 | 22.87 | 21.84 | 1,800 | 3,000 | -0.0 | |
09/11/2017 |
21.96
|
498,180 | 21.96 | 22.12 | 21.72 | 0 | 4,500 | -0.1 | |
08/11/2017 |
21.96
|
450,390 | 22.04 | 22.20 | 21.88 | 0 | 3,000 | -0.1 | |
07/11/2017 |
22.04
|
445,660 | 22.40 | 22.47 | 21.96 | 0 | 0 | 0 | |
06/11/2017 |
22.40
|
598,180 | 21.88 | 22.40 | 21.68 | 0 | 0 | 0 | |
03/11/2017 |
21.88
|
482,260 | 21.65 | 21.88 | 21.37 | 0 | 0 | 0 | |
02/11/2017 |
21.65
|
334,530 | 21.61 | 21.76 | 21.57 | 0 | 0 | 0 | |
01/11/2017 |
21.61
|
354,140 | 21.65 | 21.76 | 21.45 | 0 | 1,280 | -0.0 | |
31/10/2017 |
21.65
|
273,390 | 21.72 | 21.80 | 21.41 | 0 | 0 | 0 | |
30/10/2017 |
21.72
|
266,520 | 21.41 | 21.88 | 21.25 | 0 | 3,990 | -0.1 | |
27/10/2017 |
21.41
|
227,660 | 21.33 | 22.04 | 21.33 | 0 | 51,300 | -1.4 | |
26/10/2017 |
21.33
|
165,100 | 21.21 | 22.28 | 21.21 | 2,000 | 54,880 | -1.4 | |
25/10/2017 |
21.21
|
252,420 | 21.17 | 21.21 | 20.97 | 0 | 101,710 | -2.7 | |
24/10/2017 |
21.17
|
125,560 | 21.33 | 21.33 | 21.13 | 0 | 25,610 | -0.7 | |
23/10/2017 |
21.33
|
123,650 | 21.45 | 21.57 | 21.13 | 0 | 13,650 | -0.4 | |
20/10/2017 |
21.45
|
280,620 | 21.45 | 21.96 | 21.41 | 0 | 16,860 | -0.5 | |
19/10/2017 |
21.45
|
294,410 | 21.49 | 21.53 | 21.17 | 0 | 52,470 | -1.4 | |
18/10/2017 |
21.49
|
432,100 | 21.65 | 21.65 | 21.45 | 0 | 5,500 | -0.1 | |
17/10/2017 |
21.65
|
475,800 | 22.04 | 22.04 | 21.57 | 0 | 74,780 | -2.1 | |
16/10/2017 |
22.04
|
604,840 | 21.33 | 22.20 | 21.25 | 0 | 0 | 0 | |
13/10/2017 |
21.33
|
629,000 | 21.65 | 21.65 | 21.29 | 3,400 | 162,790 | -4.3 | |
12/10/2017 |
21.65
|
232,190 | 21.88 | 21.88 | 21.65 | 300 | 23,520 | -0.6 | |
11/10/2017 |
21.88
|
472,300 | 22.12 | 22.12 | 21.76 | 0 | 55,430 | -1.5 | |
10/10/2017 |
22.12
|
553,550 | 22.51 | 22.51 | 22.04 | 10,000 | 95,080 | -2.4 | |
09/10/2017 |
22.51
|
459,320 | 22.44 | 22.51 | 22.04 | 200 | 93,910 | -2.6 | |
06/10/2017 |
22.44
|
307,360 | 22.83 | 22.83 | 22.36 | 0 | 60,360 | -1.7 | |
05/10/2017 |
22.83
|
388,130 | 23.54 | 23.62 | 22.12 | 0 | 28,110 | -0.8 | |
04/10/2017 |
23.54
|
485,840 | 23.82 | 23.82 | 22.83 | 400 | 55,960 | -1.6 | |
03/10/2017 |
23.82
|
252,430 | 24.25 | 24.29 | 23.70 | 0 | 53,350 | -1.6 | |
02/10/2017 |
24.25
|
207,900 | 24.41 | 24.61 | 24.09 | 0 | 0 | 0 | |
29/09/2017 |
24.41
|
308,850 | 24.81 | 24.84 | 24.02 | 0 | 0 | 0 | |
28/09/2017 |
24.81
|
468,680 | 24.02 | 24.81 | 23.94 | 0 | 10,000 | -0.3 | |
27/09/2017 |
24.02
|
552,330 | 23.98 | 24.17 | 23.78 | 0 | 0 | 0 | |
26/09/2017 |
23.98
|
479,650 | 23.90 | 24.05 | 23.70 | 0 | 0 | 0 | |
25/09/2017 |
23.90
|
523,230 | 24.09 | 24.13 | 23.70 | 0 | 0 | 0 | |
22/09/2017 |
24.09
|
472,700 | 24.05 | 24.21 | 23.70 | 0 | 0 | 0 | |
21/09/2017 |
24.05
|
337,210 | 23.86 | 24.05 | 23.78 | 0 | 0 | 0 | |
20/09/2017 |
23.86
|
473,760 | 24.02 | 24.02 | 23.38 | 30 | 0 | 0.0 | |
19/09/2017 |
24.02
|
711,850 | 23.42 | 24.25 | 23.38 | 780 | 19,560 | -0.6 | |
18/09/2017 |
23.42
|
503,110 | 22.91 | 23.54 | 22.91 | 0 | 7,000 | -0.2 | |
15/09/2017 |
22.91
|
503,110 | 22.63 | 22.91 | 22.40 | 0 | 275,730 | -7.9 | |
14/09/2017 |
22.63
|
521,260 | 22.51 | 22.99 | 22.44 | 0 | 95,850 | -2.8 | |
13/09/2017 |
22.51
|
256,280 | 22.59 | 22.79 | 22.47 | 0 | 74,380 | -2.1 | |
12/09/2017 |
22.59
|
360,330 | 23.07 | 23.07 | 22.44 | 0 | 160,360 | -4.6 | |
11/09/2017 |
23.07
|
489,870 | 23.07 | 23.07 | 22.75 | 610 | 0 | 0.0 | |
08/09/2017 |
23.07
|
354,740 | 23.11 | 23.11 | 22.91 | 0 | 0 | 0 | |
07/09/2017 |
23.11
|
797,720 | 23.11 | 23.30 | 22.91 | 0 | 32,640 | -1.0 | |
06/09/2017 |
23.11
|
472,600 | 23.11 | 23.11 | 22.99 | 0 | 1,900 | -0.1 | |
05/09/2017 |
23.11
|
508,200 | 23.11 | 23.38 | 22.99 | 0 | 127,040 | -3.7 | |
01/09/2017 |
23.11
|
303,980 | 23.11 | 23.19 | 22.99 | 700 | 0 | 0.0 | |
31/08/2017 |
23.11
|
391,990 | 22.95 | 23.19 | 22.95 | 0 | 0 | 0 | |
30/08/2017 |
22.95
|
372,160 | 23.23 | 23.34 | 22.95 | 0 | 48,860 | -1.4 | |
29/08/2017 |
23.23
|
324,060 | 23.11 | 23.26 | 23.03 | 0 | 0 | 0 | |
28/08/2017 |
23.11
|
346,680 | 22.99 | 23.30 | 22.99 | 0 | 75,000 | -2.2 | |
25/08/2017 |
22.99
|
439,940 | 23.62 | 23.70 | 22.99 | 0 | 91,900 | -2.7 | |
24/08/2017 |
23.62
|
293,200 | 23.15 | 23.70 | 23.07 | 0 | 7,000 | -0.2 | |
23/08/2017 |
23.15
|
334,620 | 23.46 | 23.62 | 23.15 | 0 | 1,300 | -0.0 | |
22/08/2017 |
23.46
|
306,440 | 24.02 | 24.05 | 23.23 | 0 | 17,250 | -0.5 | |
21/08/2017 |
24.02
|
305,610 | 24.41 | 24.49 | 24.02 | 0 | 18,240 | -0.6 | |
18/08/2017 |
24.41
|
274,300 | 24.65 | 24.65 | 24.33 | 0 | 0 | 0 | |
17/08/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
17/08/2017 |
24.65
|
513,800 | 24.81 | 24.81 | 23.62 | 0 | 0 | 0 | |
16/08/2017 |
24.81
|
659,220 | 24.53 | 24.81 | 24.11 | 400 | 0 | 0.0 | |
15/08/2017 |
24.53
|
280,080 | 24.81 | 25.27 | 24.53 | 0 | 0 | 0 | |
14/08/2017 |
24.81
|
382,890 | 24.65 | 24.88 | 24.30 | 0 | 0 | 0 | |
11/08/2017 |
24.65
|
317,050 | 24.81 | 24.81 | 24.19 | 0 | 0 | 0 | |
10/08/2017 |
24.81
|
288,130 | 25.12 | 25.19 | 24.50 | 0 | 5,000 | -0.2 | |
09/08/2017 |
25.12
|
251,570 | 24.42 | 25.12 | 23.95 | 400 | 2,000 | -0.0 | |
08/08/2017 |
24.42
|
480,170 | 24.57 | 24.65 | 24.26 | 0 | 0 | 0 | |
07/08/2017 |
24.57
|
315,330 | 24.42 | 24.65 | 24.19 | 0 | 0 | 0 | |
04/08/2017 |
24.42
|
243,400 | 24.50 | 24.57 | 23.95 | 1,000 | 1,000 | -0.0 | |
03/08/2017 |
24.50
|
455,710 | 23.95 | 24.81 | 23.80 | 0 | 1,000 | -0.0 | |
02/08/2017 |
23.95
|
272,820 | 23.99 | 24.19 | 23.80 | 1,000 | 0 | 0.0 | |
01/08/2017 |
23.99
|
349,110 | 24.19 | 24.57 | 23.99 | 0 | 0 | 0 | |
31/07/2017 |
24.19
|
368,390 | 24.03 | 24.42 | 23.80 | 0 | 0 | 0 | |
28/07/2017 |
24.03
|
576,690 | 23.41 | 24.03 | 23.18 | 0 | 600 | -0.0 | |
27/07/2017 |
23.41
|
373,020 | 23.41 | 23.53 | 23.10 | 0 | 0 | 0 | |
26/07/2017 |
23.41
|
405,500 | 23.18 | 23.41 | 22.48 | 1,970 | 0 | 0.1 | |
25/07/2017 |
23.18
|
376,770 | 23.41 | 23.41 | 22.87 | 1,360 | 7,600 | -0.2 | |
24/07/2017 |
23.41
|
532,650 | 23.25 | 23.49 | 23.02 | 0 | 8,340 | -0.3 | |
21/07/2017 |
23.25
|
534,230 | 23.56 | 23.56 | 23.02 | 0 | 5,660 | -0.2 | |
20/07/2017 |
23.56
|
837,110 | 22.56 | 23.64 | 22.40 | 165,400 | 0 | 4.8 | |
19/07/2017 |
22.56
|
380,880 | 22.63 | 22.71 | 22.40 | 0 | 3,500 | -0.1 | |
18/07/2017 |
22.63
|
310,120 | 22.79 | 22.79 | 22.40 | 0 | 3,500 | -0.1 | |
17/07/2017 |
22.79
|
302,960 | 22.71 | 22.79 | 22.56 | 0 | 0 | 0 | |
14/07/2017 |
22.71
|
336,560 | 22.71 | 22.79 | 22.48 | 0 | 0 | 0 | |
13/07/2017 |
22.71
|
407,030 | 22.63 | 22.79 | 22.32 | 0 | 0 | 0 | |
12/07/2017 |
22.63
|
373,530 | 22.32 | 22.63 | 22.25 | 0 | 0 | 0 | |
11/07/2017 |
22.32
|
341,240 | 22.32 | 22.71 | 22.09 | 0 | 3,200 | -0.1 | |
10/07/2017 |
22.32
|
480,480 | 22.48 | 22.48 | 22.17 | 0 | 0 | 0 |