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) |
0.50 | 1.04% | 4,286,400 | -1,156,500 | -54.6 |
46.70
48.10
48
|
2 tháng
(2024-07-22) |
0.20 | 0.42% | 12,237,300 | -3,447,850 | -163.8 |
45.84
48.10
48
|
3 tháng
(2024-06-24) |
0.50 | 1.04% | 21,538,600 | -4,726,671 | -227.0 |
45.84
48.97
48
|
6 tháng
(2024-03-25) |
2.90 | 6.42% | 73,265,300 | -4,843,647 | -229.7 |
44.57
50.54
48
|
12 tháng
(2023-09-26) |
3.15 | 7.03% | 152,602,700 | -7,849,026 | -363.3 |
40.35
50.54
48
|
24 tháng
(2022-10-03) |
11.11 | 30.10% | 290,139,040 | -16,619,417 | -804.2 |
29.13
50.54
48
|
36 tháng
(2021-10-06) |
6.82 | 16.56% | 434,526,849 | -10,393,459 | -481.5 |
29.13
50.54
48
|
60 tháng
(2019-10-17) |
28.40 | 144.93% | 600,852,096 | -8,197,772 | -381.0 |
13.86
50.54
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2017 |
25.74
|
162,220 | 25.87 | 26.18 | 25.74 | 0 | 0 | 0 | |
27/11/2017 |
25.87
|
153,235 | 25.44 | 26.83 | 25.48 | 5,600 | 5,700 | -0.0 | |
24/11/2017 |
25.44
|
312,474 | 26.05 | 26.09 | 25.18 | 10,000 | 135,000 | -7.3 | |
23/11/2017 |
26.05
|
119,612 | 26.31 | 26.39 | 26.00 | 10 | 100 | -0.0 | |
22/11/2017 |
26.31
|
69,683 | 26.35 | 26.35 | 26.13 | 1,687 | 500 | 0.1 | |
21/11/2017 |
26.35
|
67,227 | 26.22 | 26.44 | 26.22 | 2,200 | 0 | 0.1 | |
20/11/2017 |
26.22
|
252,017 | 26.05 | 26.61 | 26.05 | 100 | 100,650 | -6.1 | |
17/11/2017 |
26.05
|
209,725 | 26.52 | 26.57 | 25.96 | 10,100 | 3,600 | 0.4 | |
16/11/2017 |
26.52
|
108,937 | 26.74 | 26.74 | 26.48 | 0 | 1,100 | -0.1 | |
15/11/2017 |
26.74
|
116,511 | 26.74 | 26.91 | 26.65 | 10,000 | 31,300 | -1.3 | |
14/11/2017 |
26.74
|
112,580 | 26.78 | 26.78 | 26.39 | 2,000 | 800 | 0.1 | |
13/11/2017 |
26.78
|
140,716 | 27.34 | 27.34 | 26.48 | 1,000 | 0 | 0.1 | |
10/11/2017 |
27.34
|
127,151 | 27.13 | 27.69 | 27.17 | 1,100 | 0 | 0.1 | |
09/11/2017 |
27.13
|
119,270 | 26.83 | 27.26 | 26.39 | 17,600 | 0 | 1.1 | |
08/11/2017 |
26.83
|
289,716 | 27.30 | 27.52 | 26.44 | 10,630 | 0 | 0.7 | |
07/11/2017 |
27.30
|
295,351 | 28.47 | 28.77 | 26.96 | 0 | 0 | 0 | |
06/11/2017 |
28.47
|
433,350 | 26.83 | 29.68 | 26.83 | 1,500 | 15,000 | -0.9 | |
03/11/2017 |
26.83
|
555,416 | 24.45 | 26.83 | 24.66 | 400 | 0 | 0.0 | |
02/11/2017 |
24.45
|
380,450 | 23.58 | 24.66 | 23.62 | 800 | 0 | 0.0 | |
01/11/2017 |
23.58
|
175,919 | 23.71 | 23.80 | 23.36 | 0 | 31,600 | -1.7 | |
31/10/2017 |
23.71
|
245,675 | 23.75 | 24.01 | 23.58 | 200 | 150,100 | -8.2 | |
30/10/2017 |
23.75
|
304,100 | 23.75 | 24.66 | 22.72 | 20,000 | 80,000 | -3.3 | |
27/10/2017 |
23.75
|
681,073 | 23.88 | 24.27 | 22.07 | 0 | 165,760 | -8.6 | |
26/10/2017 |
23.88
|
238,950 | 24.58 | 25.10 | 23.80 | 5,000 | 68,700 | 0 | |
25/10/2017 |
24.58
|
396,929 | 26.48 | 26.48 | 22.72 | 48,200 | 88,200 | -2.3 | |
24/10/2017 |
26.48
|
333,560 | 28.17 | 28.17 | 26.22 | 90,100 | 0 | 5.5 | |
23/10/2017 |
28.17
|
120,960 | 28.73 | 28.73 | 28.04 | 27,900 | 500 | 1.8 | |
20/10/2017 |
28.73
|
45,582 | 28.77 | 28.86 | 28.73 | 0 | 0 | 0 | |
19/10/2017 |
28.77
|
73,606 | 28.82 | 28.86 | 28.73 | 46,500 | 0 | 3.1 | |
18/10/2017 |
28.82
|
30,155 | 28.77 | 28.90 | 28.77 | 15,000 | 0 | 1.0 | |
17/10/2017 |
28.77
|
21,650 | 28.99 | 28.99 | 28.73 | 0 | 0 | 0 | |
16/10/2017 |
28.99
|
141,055 | 28.90 | 29.08 | 28.47 | 78,500 | 0 | 5.2 | |
13/10/2017 |
28.90
|
38,062 | 29.21 | 29.21 | 28.90 | 0 | 0 | 0 | |
12/10/2017 |
29.21
|
31,200 | 29.12 | 29.34 | 29.08 | 9,900 | 0 | 0 | |
11/10/2017 |
29.12
|
48,088 | 28.99 | 29.25 | 28.90 | 15,000 | 0 | 1.0 | |
10/10/2017 |
28.99
|
51,410 | 29.16 | 29.16 | 28.82 | 26,600 | 0 | 0 | |
09/10/2017 |
29.16
|
32,924 | 29.42 | 29.42 | 28.60 | 0 | 0 | 0 | |
06/10/2017 |
29.42
|
67,911 | 29.51 | 29.85 | 28.99 | 0 | 0 | 0 | |
05/10/2017 |
29.51
|
106,380 | 28.77 | 29.85 | 28.56 | 0 | 0 | 0 | |
04/10/2017 |
28.77
|
206,812 | 28.99 | 28.99 | 28.47 | 102,100 | 0 | 6.8 | |
03/10/2017 |
28.99
|
187,920 | 29.72 | 29.72 | 28.51 | 3,700 | 0 | 0.2 | |
02/10/2017 |
29.72
|
69,150 | 30.16 | 30.16 | 29.42 | 0 | 0 | 0 | |
29/09/2017 |
30.16
|
31,550 | 30.33 | 30.33 | 30.07 | 0 | 0 | 0 | |
28/09/2017 |
30.33
|
50,910 | 30.37 | 30.37 | 30.29 | 0 | 0 | 0 | |
27/09/2017 |
30.37
|
74,194 | 30.46 | 30.46 | 30.29 | 0 | 4,200 | -0.3 | |
26/09/2017 |
30.46
|
38,726 | 30.55 | 30.55 | 30.42 | 0 | 0 | 0 | |
25/09/2017 |
30.55
|
38,180 | 30.68 | 30.72 | 30.50 | 0 | 0 | 0 | |
22/09/2017 |
30.68
|
41,362 | 30.68 | 30.94 | 30.63 | 0 | 0 | 0 | |
21/09/2017 |
30.68
|
32,840 | 30.55 | 30.76 | 30.50 | 300 | 0 | 0.0 | |
20/09/2017 |
30.55
|
49,319 | 30.55 | 30.59 | 30.42 | 0 | 0 | 0 | |
19/09/2017 |
30.55
|
71,149 | 30.72 | 30.72 | 30.46 | 0 | 0 | 0 | |
18/09/2017 |
30.72
|
69,457 | 31.02 | 31.02 | 30.50 | 9,000 | 0 | 0.6 | |
15/09/2017 |
31.02
|
39,068 | 31.15 | 31.15 | 30.94 | 7,300 | 39 | 0.5 | |
14/09/2017 |
31.15
|
65,185 | 31.37 | 31.37 | 31.07 | 12,400 | 0 | 0.9 | |
13/09/2017 |
31.37
|
50,738 | 31.37 | 31.41 | 31.28 | 21,500 | 0 | 1.6 | |
12/09/2017 |
31.37
|
113,275 | 31.28 | 31.37 | 31.15 | 89,600 | 18,000 | 5.2 | |
11/09/2017 |
31.28
|
92,757 | 31.41 | 31.41 | 31.24 | 16,000 | 0 | 0 | |
08/09/2017 |
31.41
|
82,200 | 31.41 | 31.50 | 31.33 | 13,000 | 0 | 0.9 | |
07/09/2017 |
31.41
|
47,241 | 31.59 | 31.59 | 31.37 | 8,400 | 300 | 0.6 | |
06/09/2017 |
31.59
|
40,222 | 31.59 | 31.59 | 31.46 | 0 | 0 | 0 | |
05/09/2017 |
31.59
|
127,470 | 31.46 | 31.59 | 30.94 | 69,400 | 0 | 5.1 | |
01/09/2017 |
31.46
|
71,820 | 31.59 | 31.59 | 31.07 | 3,400 | 0 | 0.2 | |
31/08/2017 |
31.59
|
121,560 | 31.54 | 31.67 | 31.50 | 64,700 | 0 | 4.7 | |
30/08/2017 |
31.54
|
141,997 | 31.50 | 31.71 | 31.50 | 55,800 | 0 | 4.1 | |
29/08/2017 |
31.50
|
214,481 | 30.85 | 31.71 | 30.85 | 31,200 | 0 | 2.3 | |
28/08/2017 |
30.85
|
72,910 | 30.68 | 30.94 | 30.50 | 12,500 | 0 | 0.9 | |
25/08/2017 |
30.68
|
80,241 | 30.63 | 30.72 | 30.50 | 14,800 | 0 | 1.0 | |
24/08/2017 |
30.63
|
62,540 | 30.59 | 30.68 | 30.46 | 22,100 | 0 | 1.6 | |
23/08/2017 |
30.59
|
33,500 | 30.55 | 30.68 | 30.46 | 5,200 | 200 | 0.4 | |
22/08/2017 |
30.55
|
97,373 | 30.37 | 30.68 | 30.29 | 26,800 | 15,500 | 0.8 | |
21/08/2017 |
30.37
|
142,930 | 30.98 | 30.98 | 30.11 | 48,200 | 24,500 | 1.7 | |
18/08/2017 |
30.98
|
64,129 | 31.46 | 31.54 | 30.94 | 13,000 | 2,000 | 0.8 | |
17/08/2017 |
31.46
|
137,919 | 30.98 | 31.93 | 30.81 | 20,500 | 0 | 1.5 | |
16/08/2017 |
30.98
|
271,929 | 29.85 | 31.50 | 29.72 | 73,400 | 40,000 | 2.4 | |
15/08/2017 |
29.85
|
178,895 | 29.81 | 29.90 | 29.42 | 75,700 | 30,000 | 3.1 | |
14/08/2017 |
29.81
|
284,128 | 30.50 | 30.55 | 28.77 | 84,900 | 0 | 5.8 | |
11/08/2017 |
30.50
|
198,930 | 31.11 | 31.11 | 30.07 | 21,200 | 0 | 1.5 | |
10/08/2017 |
31.11
|
123,850 | 31.41 | 31.59 | 31.02 | 90,700 | 0 | 6.8 | |
09/08/2017 |
31.41
|
85,480 | 31.67 | 31.67 | 31.15 | 145,200 | 98,500 | 3.4 | |
08/08/2017 |
31.67
|
305,305 | 32.41 | 32.58 | 30.29 | 233,400 | 195,000 | 2.8 | |
07/08/2017 |
32.41
|
137,598 | 33.10 | 33.10 | 32.41 | 39,000 | 29,840 | 0.4 | |
04/08/2017 |
33.10
|
119,424 | 33.53 | 33.66 | 32.93 | 244,500 | 40,000 | 15.8 | |
03/08/2017 |
33.53
|
42,863 | 32.93 | 33.75 | 32.93 | 58,100 | 50,010 | 0.6 | |
02/08/2017 |
32.93
|
126,810 | 34.05 | 34.14 | 32.84 | 130,100 | 100,200 | 2.3 | |
01/08/2017 |
34.05
|
59,210 | 34.61 | 34.70 | 34.05 | 12,100 | 10 | 1.0 | |
31/07/2017 |
34.61
|
46,942 | 34.92 | 34.92 | 34.61 | 24,900 | 0 | 2.0 | |
28/07/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
28/07/2017 |
34.92
|
46,390 | 34.74 | 35.05 | 34.83 | 20,000 | 0 | 1.6 | |
27/07/2017 |
34.74
|
86,157 | 34.53 | 34.79 | 34.40 | 36,500 | 300 | 2.9 | |
26/07/2017 |
34.53
|
36,700 | 34.66 | 34.66 | 34.44 | 7,300 | 0 | 0.6 | |
25/07/2017 |
34.66
|
40,922 | 35.04 | 35.47 | 34.61 | 7,600 | 0 | 0.6 | |
24/07/2017 |
35.04
|
28,374 | 35.30 | 35.30 | 34.87 | 5,300 | 0 | 0.4 | |
21/07/2017 |
35.30
|
76,680 | 34.87 | 35.86 | 35.04 | 14,700 | 0 | 1.2 | |
20/07/2017 |
34.87
|
48,995 | 34.79 | 34.92 | 34.53 | 8,000 | 0 | 0.6 | |
19/07/2017 |
34.79
|
81,500 | 35.43 | 35.43 | 34.57 | 16,600 | 0 | 1.3 | |
18/07/2017 |
35.43
|
95,188 | 34.83 | 35.52 | 34.06 | 16,900 | 26,000 | -0.7 | |
17/07/2017 |
34.83
|
40,001 | 35.43 | 35.56 | 34.83 | 11,800 | 0 | 1.0 | |
14/07/2017 |
35.43
|
24,873 | 35.52 | 35.60 | 35.26 | 15,000 | 0 | 1.2 | |
13/07/2017 |
35.52
|
21,879 | 35.52 | 35.60 | 35.47 | 9,200 | 0 | 0.8 | |
12/07/2017 |
35.52
|
102,632 | 35.56 | 35.65 | 35.30 | 55,700 | 100 | 4.6 | |
11/07/2017 |
35.56
|
31,460 | 35.65 | 35.69 | 35.52 | 6,600 | 0 | 0.5 |