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) |
-0.65 | -3.56% | 115,200 | -5,600 | -0.1 |
17.30
18.40
17.60
|
2 tháng
(2024-07-22) |
-2.50 | -12.44% | 313,400 | -11,400 | -0.2 |
17.30
20.20
17.60
|
3 tháng
(2024-06-24) |
-3.15 | -15.18% | 439,500 | -11,400 | -0.2 |
17.30
20.85
17.60
|
6 tháng
(2024-03-25) |
-8.45 | -32.44% | 1,411,900 | -199,900 | -4.2 |
17.30
27
17.60
|
12 tháng
(2023-09-26) |
-6 | -25.42% | 2,863,100 | -208,300 | -4.4 |
17.30
27.50
17.60
|
24 tháng
(2022-10-03) |
-18.79 | -51.63% | 7,671,100 | -1,093,500 | -174.8 |
17.30
37.28
17.60
|
36 tháng
(2021-10-06) |
-11.66 | -39.84% | 12,147,100 | -314,410 | -147.1 |
17.30
45.38
17.60
|
60 tháng
(2019-10-17) |
-22.25 | -55.83% | 23,693,420 | -1,074,400 | -167.3 |
17.30
45.38
17.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
49.49
|
4,620 | 49.49 | 49.49 | 49.06 | 0 | 0 | 0 | |
24/11/2017 |
49.49
|
9,750 | 49.49 | 49.49 | 48.89 | 5,200 | 0 | 0.3 | |
23/11/2017 |
49.49
|
10,070 | 49.49 | 49.49 | 48.98 | 750 | 0 | 0.0 | |
22/11/2017 |
49.49
|
1,500 | 49.41 | 49.49 | 48.80 | 0 | 0 | 0 | |
21/11/2017 |
49.41
|
1,900 | 49.06 | 49.41 | 48.20 | 1,270 | 0 | 0.1 | |
20/11/2017 |
49.06
|
6,040 | 49.06 | 49.49 | 48.20 | 4,160 | 0 | 0.2 | |
17/11/2017 |
49.06
|
4,330 | 49.06 | 49.06 | 48.63 | 3,010 | 0 | 0.2 | |
16/11/2017 |
49.06
|
9,450 | 49.49 | 49.92 | 49.06 | 7,900 | 0 | 0.5 | |
15/11/2017: Cổ tức tiền mặt tỉ lệ: 27% | |||||||||
15/11/2017 |
49.49
|
14,250 | 49.32 | 49.92 | 49.06 | 150 | 0 | 0.0 | |
14/11/2017 |
49.32
|
15,920 | 49.32 | 49.32 | 48.91 | 7,900 | 420 | 0.4 | |
13/11/2017 |
49.32
|
35,270 | 49.32 | 49.65 | 49.32 | 0 | 0 | 0 | |
10/11/2017 |
49.32
|
14,790 | 49.32 | 49.32 | 48.50 | 2,400 | 0 | 0.1 | |
09/11/2017 |
49.32
|
9,740 | 48.33 | 49.32 | 48.09 | 0 | 0 | 0 | |
08/11/2017 |
48.33
|
7,750 | 48.33 | 49.32 | 47.68 | 3,000 | 0 | 0.2 | |
07/11/2017 |
48.33
|
4,590 | 47.59 | 48.33 | 47.68 | 0 | 0 | 0 | |
06/11/2017 |
47.59
|
8,760 | 47.68 | 47.68 | 47.35 | 3,700 | 0 | 0.2 | |
03/11/2017 |
47.68
|
8,210 | 47.92 | 47.92 | 47.35 | 1,200 | 0 | 0.1 | |
02/11/2017 |
47.92
|
1,460 | 48.01 | 48.09 | 47.43 | 100 | 0 | 0.0 | |
01/11/2017 |
48.01
|
4,120 | 48.09 | 48.09 | 47.27 | 1,100 | 0 | 0.1 | |
31/10/2017 |
48.09
|
4,420 | 48.09 | 48.09 | 47.27 | 600 | 0 | 0.0 | |
30/10/2017 |
48.09
|
3,030 | 47.68 | 48.09 | 47.35 | 1,910 | 1,220 | 0.0 | |
27/10/2017 |
47.68
|
11,500 | 47.68 | 48.09 | 47.35 | 5,500 | 0 | 0.3 | |
26/10/2017 |
47.68
|
5,970 | 47.68 | 48.50 | 47.68 | 1,100 | 0 | 0.1 | |
25/10/2017 |
47.68
|
9,630 | 48.50 | 48.50 | 47.27 | 1,400 | 1,400 | 0.0 | |
24/10/2017 |
48.50
|
4,260 | 48.50 | 49.16 | 47.35 | 2,800 | 0 | 0.2 | |
23/10/2017 |
48.50
|
12,820 | 49.57 | 49.98 | 47.68 | 7,200 | 0 | 0.4 | |
20/10/2017 |
49.57
|
20,830 | 49.57 | 50.47 | 49.07 | 9,080 | 0 | 0.5 | |
19/10/2017 |
49.57
|
17,550 | 48.91 | 50.14 | 49.07 | 0 | 0 | 0 | |
18/10/2017 |
48.91
|
30,280 | 46.44 | 49.65 | 47.35 | 0 | 6,000 | -0.4 | |
17/10/2017 |
46.44
|
18,440 | 44.55 | 46.44 | 45.13 | 0 | 0 | 0 | |
16/10/2017 |
44.55
|
3,890 | 45.21 | 45.21 | 44.31 | 0 | 150 | -0.0 | |
13/10/2017 |
45.21
|
4,980 | 44.64 | 45.21 | 44.55 | 3,900 | 0 | 0.2 | |
12/10/2017 |
44.64
|
2,540 | 44.47 | 44.80 | 44.64 | 0 | 0 | 0 | |
11/10/2017 |
44.47
|
10,190 | 45.21 | 45.21 | 44.47 | 0 | 0 | 0 | |
10/10/2017 |
45.21
|
20 | 43.73 | 45.21 | 45.21 | 0 | 0 | 0 | |
09/10/2017 |
43.73
|
6,340 | 43.98 | 44.39 | 43.57 | 1,900 | 1,800 | 0.0 | |
06/10/2017 |
43.98
|
1,000 | 44.39 | 44.39 | 43.98 | 0 | 0 | 0 | |
05/10/2017 |
44.39
|
3,820 | 44.39 | 44.39 | 44.39 | 3,700 | 0 | 0.2 | |
04/10/2017 |
44.39
|
7,350 | 45.13 | 45.13 | 44.39 | 0 | 0 | 0 | |
03/10/2017 |
45.13
|
11,760 | 44.39 | 45.13 | 43.65 | 2,530 | 6,970 | -0.2 | |
02/10/2017 |
44.39
|
2,580 | 43.98 | 44.39 | 43.81 | 0 | 0 | 0 | |
29/09/2017 |
43.98
|
20 | 43.98 | 44.96 | 43.98 | 10 | 0 | 0.0 | |
28/09/2017 |
43.98
|
4,220 | 44.06 | 44.06 | 43.98 | 1,300 | 0 | 0.1 | |
27/09/2017 |
44.06
|
9,420 | 44.22 | 44.22 | 44.06 | 6,700 | 0 | 0.4 | |
26/09/2017 |
44.22
|
12,570 | 44.39 | 44.80 | 44.22 | 2,400 | 0 | 0.1 | |
25/09/2017 |
44.39
|
7,140 | 45.21 | 45.21 | 44.39 | 1,000 | 0 | 0.1 | |
22/09/2017 |
45.21
|
1,910 | 45.21 | 45.21 | 45.13 | 1,800 | 0 | 0.1 | |
21/09/2017 |
45.21
|
8,860 | 45.62 | 45.62 | 45.13 | 5,200 | 160 | 0.3 | |
20/09/2017 |
45.62
|
28,200 | 45.13 | 45.87 | 45.13 | 500 | 20,300 | -1.1 | |
19/09/2017 |
45.13
|
20,240 | 43.98 | 45.21 | 44.31 | 0 | 0 | 0 | |
18/09/2017 |
43.98
|
9,650 | 43.16 | 43.98 | 43.16 | 180 | 0 | 0.0 | |
15/09/2017 |
43.16
|
12,250 | 43.16 | 43.57 | 43.16 | 3,000 | 0 | 0.2 | |
14/09/2017 |
43.16
|
18,850 | 43.16 | 43.57 | 42.99 | 1,500 | 0 | 0.1 | |
13/09/2017 |
43.16
|
26,110 | 41.06 | 43.57 | 41.10 | 18,560 | 12,560 | 0.3 | |
12/09/2017 |
41.06
|
2,200 | 40.85 | 41.06 | 40.69 | 0 | 0 | 0 | |
11/09/2017 |
40.85
|
22,850 | 41.06 | 41.10 | 40.73 | 0 | 9,170 | -0.5 | |
08/09/2017 |
41.06
|
7,730 | 40.69 | 41.06 | 40.69 | 4,920 | 0 | 0.2 | |
07/09/2017 |
40.69
|
23,530 | 40.65 | 41.10 | 40.61 | 20,000 | 19,960 | 0.0 | |
06/09/2017 |
40.65
|
9,660 | 40.61 | 40.94 | 40.61 | 0 | 0 | 0 | |
05/09/2017 |
40.61
|
2,510 | 40.36 | 40.69 | 40.28 | 2,190 | 0 | 0.1 | |
01/09/2017 |
40.36
|
600 | 40.36 | 40.36 | 40.36 | 600 | 0 | 0.0 | |
31/08/2017 |
40.36
|
600 | 40.69 | 40.69 | 40.36 | 0 | 0 | 0 | |
30/08/2017 |
40.69
|
5,750 | 40.28 | 40.94 | 40.28 | 4,270 | 0 | 0.2 | |
29/08/2017 |
40.28
|
7,660 | 40.36 | 40.94 | 40.28 | 4,300 | 0 | 0.2 | |
28/08/2017 |
40.36
|
1,520 | 40.94 | 40.94 | 40.36 | 460 | 0 | 0.0 | |
25/08/2017 |
40.94
|
9,580 | 40.44 | 40.94 | 40.28 | 4,230 | 0 | 0.2 | |
24/08/2017 |
40.44
|
2,930 | 40.36 | 40.53 | 40.28 | 1,330 | 0 | 0.1 | |
23/08/2017 |
40.36
|
2,510 | 39.95 | 40.36 | 39.95 | 2,110 | 0 | 0.1 | |
22/08/2017 |
39.95
|
4,790 | 39.95 | 39.95 | 39.95 | 1,790 | 0 | 0.1 | |
21/08/2017 |
39.95
|
23,460 | 39.95 | 40.11 | 39.87 | 20,880 | 0 | 1.0 | |
18/08/2017 |
39.95
|
40,930 | 39.87 | 40.36 | 39.87 | 18,230 | 2,600 | 0.8 | |
17/08/2017 |
39.87
|
19,330 | 39.70 | 40.28 | 39.87 | 5,000 | 0 | 0.2 | |
16/08/2017 |
39.70
|
11,700 | 39.95 | 41.10 | 39.70 | 4,000 | 3,000 | 0.0 | |
15/08/2017 |
39.95
|
12,520 | 39.95 | 40.28 | 39.95 | 9,300 | 0 | 0.5 | |
14/08/2017 |
39.95
|
49,220 | 40.28 | 40.28 | 39.91 | 39,300 | 70 | 1.9 | |
11/08/2017 |
40.28
|
33,440 | 40.36 | 40.36 | 39.95 | 28,900 | 0 | 1.4 | |
10/08/2017 |
40.36
|
22,890 | 39.95 | 40.36 | 39.87 | 11,630 | 0 | 0.6 | |
09/08/2017 |
39.95
|
37,790 | 39.95 | 39.95 | 39.87 | 34,790 | 0 | 1.7 | |
08/08/2017 |
39.95
|
22,660 | 39.95 | 39.95 | 39.87 | 19,920 | 0 | 1.0 | |
07/08/2017 |
39.95
|
13,860 | 40.20 | 40.20 | 39.95 | 4,800 | 0 | 0.2 | |
04/08/2017 |
40.20
|
8,480 | 40.28 | 40.28 | 40.03 | 2,000 | 0 | 0.1 | |
03/08/2017 |
40.28
|
3,900 | 40.03 | 40.28 | 40.03 | 2,400 | 0 | 0.1 | |
02/08/2017 |
40.03
|
4,610 | 40.28 | 40.28 | 40.03 | 2,500 | 0 | 0.1 | |
01/08/2017 |
40.28
|
5,000 | 40.28 | 40.94 | 40.28 | 1,810 | 0 | 0.1 | |
31/07/2017 |
40.28
|
3,310 | 40.28 | 40.28 | 40.28 | 1,010 | 0 | 0.0 | |
28/07/2017 |
40.28
|
2,630 | 40.28 | 40.44 | 40.28 | 2,000 | 10 | 0.1 | |
27/07/2017 |
40.28
|
2,110 | 40.69 | 40.94 | 40.28 | 1,050 | 0 | 0.1 | |
26/07/2017 |
40.69
|
2,560 | 40.28 | 40.94 | 40.28 | 1,770 | 0 | 0.1 | |
25/07/2017 |
40.28
|
7,980 | 40.53 | 40.53 | 40.28 | 1,300 | 0 | 0.1 | |
24/07/2017 |
40.53
|
4,320 | 40.44 | 40.69 | 39.95 | 2,050 | 0 | 0.1 | |
21/07/2017 |
40.44
|
1,950 | 40.85 | 40.85 | 40.44 | 890 | 0 | 0.0 | |
20/07/2017 |
40.85
|
2,360 | 41.02 | 41.02 | 40.77 | 0 | 0 | 0 | |
19/07/2017 |
41.02
|
14,280 | 40.36 | 41.02 | 40.36 | 3,300 | 0 | 0.2 | |
18/07/2017 |
40.36
|
9,810 | 40.61 | 40.61 | 40.36 | 6,900 | 0 | 0.3 | |
17/07/2017 |
40.61
|
9,890 | 41.02 | 41.02 | 40.28 | 1,400 | 0 | 0.1 | |
14/07/2017 |
41.02
|
80 | 41.10 | 41.10 | 41.02 | 0 | 0 | 0 | |
13/07/2017 |
41.10
|
6,490 | 41.02 | 41.10 | 40.94 | 5,400 | 4,970 | 0.0 | |
12/07/2017 |
41.02
|
16,420 | 41.27 | 41.35 | 40.94 | 1,600 | 11,830 | -0.5 | |
11/07/2017 |
41.27
|
4,940 | 41.43 | 41.43 | 41.27 | 1,400 | 3,880 | -0.1 | |
10/07/2017 |
41.43
|
3,510 | 41.35 | 42.33 | 41.35 | 1,400 | 0 | 0.1 |