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) |
-2.20 | -5.92% | 3,583,600 | -251,039 | -8.9 |
34.75
37.15
35.05
|
2 tháng
(2024-07-22) |
-1.15 | -3.19% | 15,900,500 | -244,939 | -8.6 |
34.45
39.20
35.05
|
3 tháng
(2024-06-24) |
2.95 | 9.22% | 23,424,800 | -134,639 | -4.8 |
32
39.20
35.05
|
6 tháng
(2024-03-25) |
-0.40 | -1.13% | 54,596,600 | -466,780 | -14.4 |
29.70
39.20
35.05
|
12 tháng
(2023-09-26) |
5.75 | 19.69% | 80,836,400 | -3,453,000 | -110.0 |
25.70
39.20
35.05
|
24 tháng
(2022-10-03) |
10.76 | 44.46% | 110,845,800 | -1,412,113 | -49.9 |
14.15
39.20
35.05
|
36 tháng
(2021-10-06) |
7.38 | 26.77% | 190,342,200 | -1,279,650 | -44.8 |
14.15
39.20
35.05
|
60 tháng
(2019-10-17) |
21.52 | 160.16% | 246,943,900 | -5,352,650 | -136.8 |
11.54
39.20
35.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
15.93
|
2,820 | 15.73 | 15.93 | 15.73 | 1,270 | 1,200 | 0.0 | |
06/07/2017 |
15.73
|
2,510 | 15.78 | 15.78 | 15.53 | 0 | 0 | 0 | |
05/07/2017 |
15.78
|
9,490 | 15.78 | 16.01 | 15.28 | 800 | 0 | 0.0 | |
04/07/2017 |
15.78
|
7,110 | 15.78 | 15.78 | 15.03 | 20 | 2,590 | -0.1 | |
03/07/2017 |
15.78
|
6,110 | 16.03 | 16.03 | 15.68 | 0 | 0 | 0 | |
30/06/2017 |
16.03
|
16,890 | 15.78 | 16.03 | 15.73 | 1,000 | 20 | 0.0 | |
29/06/2017 |
15.78
|
16,630 | 15.98 | 15.98 | 15.78 | 0 | 0 | 0 | |
28/06/2017 |
15.98
|
21,410 | 16.03 | 16.03 | 15.71 | 0 | 10 | -0.0 | |
27/06/2017 |
16.03
|
5,000 | 15.98 | 16.03 | 15.98 | 0 | 0 | 0 | |
26/06/2017 |
15.98
|
15,830 | 16.01 | 16.03 | 15.78 | 3,800 | 0 | 0.1 | |
23/06/2017 |
16.01
|
11,340 | 15.91 | 16.03 | 15.68 | 0 | 0 | 0 | |
22/06/2017 |
15.91
|
30,040 | 15.78 | 16.86 | 15.88 | 1,500 | 20 | 0.0 | |
21/06/2017 |
15.78
|
23,260 | 15.88 | 15.88 | 15.53 | 0 | 22,250 | -0.7 | |
20/06/2017 |
15.88
|
7,760 | 15.88 | 15.88 | 15.68 | 0 | 0 | 0 | |
19/06/2017 |
15.88
|
29,250 | 15.78 | 16.03 | 15.53 | 20 | 12,320 | -0.4 | |
16/06/2017 |
15.78
|
1,500 | 15.78 | 15.78 | 15.63 | 0 | 0 | 0 | |
15/06/2017 |
15.78
|
12,850 | 15.98 | 15.98 | 15.53 | 20 | 6,520 | -0.2 | |
14/06/2017 |
15.98
|
16,690 | 15.78 | 15.98 | 15.68 | 20 | 2,000 | -0.1 | |
13/06/2017 |
15.78
|
10,490 | 15.98 | 15.98 | 15.78 | 5,130 | 1,170 | 0.1 | |
12/06/2017 |
15.98
|
5,290 | 15.98 | 15.98 | 15.68 | 500 | 2,100 | -0.1 | |
09/06/2017 |
15.98
|
12,980 | 16.03 | 16.03 | 15.66 | 0 | 0 | 0 | |
08/06/2017 |
16.03
|
12,480 | 16.13 | 16.13 | 15.58 | 170 | 0 | 0.0 | |
07/06/2017 |
16.13
|
4,310 | 16.18 | 16.18 | 15.91 | 0 | 0 | 0 | |
06/06/2017 |
16.18
|
30,760 | 16.03 | 16.18 | 15.78 | 0 | 0 | 0 | |
05/06/2017 |
16.03
|
13,440 | 15.86 | 16.03 | 15.78 | 500 | 0 | 0.0 | |
02/06/2017 |
15.86
|
7,100 | 16.23 | 16.23 | 15.86 | 0 | 0 | 0 | |
01/06/2017 |
16.23
|
7,820 | 16.28 | 16.28 | 16.03 | 0 | 0 | 0 | |
31/05/2017 |
16.28
|
10 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
30/05/2017 |
16.28
|
460 | 16.33 | 16.33 | 16.13 | 0 | 0 | 0 | |
29/05/2017 |
16.33
|
2,940 | 16.03 | 16.33 | 16.23 | 0 | 0 | 0 | |
26/05/2017 |
16.03
|
33,270 | 16.03 | 16.03 | 16.03 | 200,000 | 227,270 | -0.9 | |
25/05/2017 |
16.03
|
30,590 | 16.03 | 16.28 | 15.98 | 9,310 | 0 | 0.3 | |
24/05/2017 |
16.03
|
19,370 | 16.28 | 16.38 | 15.53 | 1,600 | 0 | 0.1 | |
23/05/2017 |
16.28
|
19,550 | 16.28 | 16.28 | 16.13 | 0 | 0 | 0 | |
22/05/2017 |
16.28
|
15,680 | 16.23 | 16.33 | 15.63 | 0 | 0 | 0 | |
19/05/2017 |
16.23
|
1,140 | 16.33 | 16.33 | 16.03 | 0 | 0 | 0 | |
18/05/2017 |
16.33
|
31,680 | 16.36 | 16.36 | 15.78 | 550 | 0 | 0.0 | |
17/05/2017 |
16.36
|
14,470 | 16.33 | 16.43 | 16.18 | 0 | 0 | 0 | |
16/05/2017 |
16.33
|
9,060 | 16.38 | 16.43 | 16.03 | 0 | 810 | -0.0 | |
15/05/2017 |
16.38
|
1,730 | 16.53 | 16.53 | 16.03 | 0 | 0 | 0 | |
12/05/2017 |
16.53
|
2,800 | 16.43 | 16.53 | 16.33 | 0 | 0 | 0 | |
11/05/2017 |
16.43
|
1,280 | 16.33 | 16.46 | 16.33 | 0 | 0 | 0 | |
10/05/2017 |
16.33
|
46,850 | 16.33 | 16.48 | 16.18 | 0 | 37,000 | -1.2 | |
09/05/2017 |
16.33
|
25,810 | 16.33 | 16.43 | 16.03 | 0 | 13,000 | -0.4 | |
08/05/2017 |
16.33
|
6,980 | 16.28 | 16.33 | 16.03 | 0 | 0 | 0 | |
05/05/2017 |
16.28
|
15,870 | 16.28 | 16.28 | 16.08 | 4,450 | 0 | 0.1 | |
04/05/2017 |
16.28
|
25,270 | 16.13 | 16.33 | 16.08 | 6,800 | 10,000 | -0.1 | |
03/05/2017 |
16.13
|
23,750 | 16.08 | 16.33 | 16.08 | 2,100 | 0 | 0.1 | |
28/04/2017 |
16.08
|
2,610 | 16.28 | 16.31 | 16.08 | 0 | 0 | 0 | |
27/04/2017 |
16.28
|
12,080 | 16.43 | 16.43 | 16.28 | 5,950 | 0 | 0.2 | |
26/04/2017 |
16.43
|
400 | 16.28 | 16.43 | 16.28 | 0 | 0 | 0 | |
25/04/2017 |
16.28
|
1,250 | 16.28 | 16.53 | 16.28 | 1,100 | 0 | 0.0 | |
24/04/2017 |
16.28
|
8,090 | 16.53 | 16.53 | 16.28 | 2,000 | 0 | 0.1 | |
21/04/2017 |
16.53
|
3,380 | 16.53 | 16.63 | 16.13 | 0 | 0 | 0 | |
20/04/2017 |
16.53
|
2,490 | 16.58 | 16.63 | 16.53 | 0 | 0 | 0 | |
19/04/2017 |
16.58
|
2,660 | 16.63 | 16.68 | 16.58 | 0 | 0 | 0 | |
18/04/2017 |
16.63
|
3,780 | 16.41 | 16.99 | 15.53 | 0 | 0 | 0 | |
17/04/2017 |
16.41
|
32,580 | 16.36 | 16.48 | 15.93 | 0 | 0 | 0 | |
14/04/2017 |
16.36
|
79,680 | 16.28 | 16.41 | 15.93 | 1,800 | 54,530 | -1.7 | |
13/04/2017 |
16.28
|
10,650 | 16.41 | 16.43 | 16.28 | 0 | 0 | 0 | |
12/04/2017 |
16.41
|
22,980 | 16.33 | 16.63 | 16.33 | 7,500 | 0 | 0.2 | |
11/04/2017 |
16.33
|
25,990 | 16.16 | 16.73 | 16.18 | 4,200 | 0 | 0.1 | |
10/04/2017 |
16.16
|
14,870 | 16.08 | 16.18 | 16.03 | 20 | 0 | 0.0 | |
07/04/2017 |
16.08
|
5,000 | 16.23 | 16.23 | 16.03 | 0 | 0 | 0 | |
05/04/2017 |
16.23
|
23,580 | 16.28 | 16.33 | 16.13 | 0 | 4,960 | -0.2 | |
04/04/2017 |
16.28
|
106,200 | 16.13 | 16.31 | 16.08 | 0 | 40 | -0.0 | |
03/04/2017 |
16.13
|
5,560 | 16.03 | 16.28 | 16.03 | 3,000 | 0 | 0.1 | |
31/03/2017 |
16.03
|
12,250 | 16.38 | 16.38 | 15.58 | 0 | 2,000 | -0.1 | |
30/03/2017 |
16.38
|
12,410 | 16.48 | 16.51 | 16.11 | 2,600 | 3,000 | -0.0 | |
29/03/2017 |
16.48
|
17,640 | 15.78 | 16.48 | 15.73 | 0 | 30 | -0.0 | |
28/03/2017 |
15.78
|
19,250 | 16.08 | 16.08 | 15.78 | 2,920 | 5,740 | -0.1 | |
27/03/2017 |
16.08
|
16,770 | 16.26 | 16.26 | 15.78 | 1,000 | 2,690 | -0.1 | |
24/03/2017 |
16.26
|
29,090 | 16.73 | 16.76 | 16.03 | 310 | 0 | 0.0 | |
23/03/2017 |
16.73
|
20,170 | 16.99 | 17.04 | 16.73 | 0 | 13,080 | -0.4 | |
22/03/2017 |
16.99
|
6,850 | 17.06 | 17.34 | 16.94 | 0 | 0 | 0 | |
21/03/2017 |
17.06
|
19,050 | 17.09 | 17.29 | 16.96 | 0 | 0 | 0 | |
20/03/2017 |
17.09
|
35,370 | 17.29 | 17.29 | 17.04 | 0 | 4,250 | -0.1 | |
17/03/2017 |
17.29
|
41,770 | 17.79 | 17.79 | 17.09 | 7,800 | 0 | 0.3 | |
16/03/2017: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
16/03/2017 |
17.79
|
18,890 | 17.44 | 18.59 | 17.31 | 0 | 0 | 0 | |
15/03/2017 |
17.44
|
23,230 | 17.57 | 17.57 | 17.44 | 0 | 4,060 | -0.2 | |
14/03/2017 |
17.57
|
34,200 | 17.76 | 17.97 | 17.53 | 0 | 0 | 0 | |
13/03/2017 |
17.76
|
31,390 | 17.76 | 17.76 | 17.53 | 30 | 0 | 0.0 | |
10/03/2017 |
17.76
|
41,360 | 17.99 | 17.99 | 17.64 | 140 | 0 | 0.0 | |
09/03/2017 |
17.99
|
58,070 | 18.22 | 18.22 | 17.94 | 3,020 | 0 | 0.1 | |
08/03/2017 |
18.22
|
4,830 | 18.27 | 18.45 | 18.22 | 0 | 0 | 0 | |
07/03/2017 |
18.27
|
35,070 | 18.13 | 18.64 | 18.22 | 0 | 8,640 | -0.3 | |
06/03/2017 |
18.13
|
6,520 | 18.22 | 18.22 | 17.99 | 0 | 0 | 0 | |
03/03/2017 |
18.22
|
13,950 | 18.08 | 18.22 | 17.99 | 0 | 4,220 | -0.2 | |
02/03/2017 |
18.08
|
9,240 | 18.17 | 18.22 | 17.76 | 0 | 1,050 | -0.0 | |
01/03/2017 |
18.17
|
23,980 | 17.90 | 18.17 | 18.06 | 0 | 0 | 0 | |
28/02/2017 |
17.90
|
5,000 | 17.99 | 17.99 | 17.76 | 2,600 | 0 | 0.1 | |
27/02/2017 |
17.99
|
4,310 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
24/02/2017 |
17.99
|
2,820 | 18.13 | 18.13 | 17.85 | 0 | 0 | 0 | |
23/02/2017 |
18.13
|
13,500 | 18.13 | 18.13 | 17.85 | 0 | 5,000 | -0.2 | |
22/02/2017 |
18.13
|
1,010 | 18.13 | 18.13 | 17.99 | 0 | 0 | 0 | |
21/02/2017 |
18.13
|
6,590 | 18.13 | 18.20 | 17.76 | 0 | 0 | 0 | |
20/02/2017 |
18.13
|
6,960 | 18.22 | 18.22 | 17.99 | 6,950 | 0 | 0.3 | |
17/02/2017 |
18.22
|
35,640 | 18.31 | 18.31 | 17.99 | 34,450 | 31,340 | 0.1 | |
16/02/2017 |
18.31
|
9,930 | 18.22 | 18.31 | 18.22 | 8,170 | 0 | 0.3 | |
15/02/2017 |
18.22
|
19,500 | 18.36 | 18.36 | 18.13 | 10,210 | 10 | 0.4 |