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) |
-0.10 | -0.73% | 316,600 | -10,600 | -0.1 |
13.35
13.95
13.55
|
2 tháng
(2024-07-22) |
-1.10 | -7.48% | 695,100 | -21,400 | -0.3 |
13.35
14.70
13.55
|
3 tháng
(2024-06-24) |
-1.40 | -9.33% | 1,008,600 | -21,400 | -0.3 |
13.35
15.10
13.55
|
6 tháng
(2024-03-25) |
-2.40 | -15% | 3,117,500 | -44,200 | -0.6 |
13.35
16.10
13.55
|
12 tháng
(2023-09-26) |
-4.95 | -26.68% | 7,255,500 | -50,528 | -0.8 |
13.35
18.75
13.55
|
24 tháng
(2022-10-03) |
-3.50 | -20.47% | 20,623,600 | -101,936 | -4.0 |
12.90
23
13.55
|
36 tháng
(2021-10-06) |
-8.94 | -39.66% | 74,346,400 | -202,956 | -4.0 |
12.90
63.33
13.55
|
60 tháng
(2019-10-17) |
-3.31 | -19.55% | 100,885,930 | -871,266 | -13.2 |
11.64
63.33
13.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
35.39
|
105,780 | 35.90 | 36.27 | 35.39 | 6,290 | 10,260 | -0.2 | |
06/07/2017 |
35.90
|
131,560 | 35.98 | 36.42 | 35.46 | 130 | 47,510 | -2.3 | |
05/07/2017 |
35.98
|
167,820 | 35.16 | 35.98 | 34.06 | 80 | 88,841 | -4.1 | |
04/07/2017 |
35.16
|
292,400 | 36.64 | 36.64 | 35.02 | 440 | 175,520 | -8.4 | |
03/07/2017 |
36.64
|
133,500 | 37.31 | 38.41 | 36.64 | 0 | 17,000 | -0.9 | |
30/06/2017 |
37.31
|
345,520 | 34.87 | 37.31 | 35.05 | 2,400 | 101,720 | -5.0 | |
29/06/2017 |
34.87
|
43,690 | 34.87 | 35.02 | 34.72 | 0 | 22,550 | -1.1 | |
28/06/2017 |
34.87
|
17,840 | 34.57 | 34.94 | 34.57 | 0 | 0 | 0 | |
27/06/2017 |
34.57
|
41,860 | 34.57 | 35.02 | 34.35 | 0 | 12,970 | -0.6 | |
26/06/2017 |
34.57
|
96,290 | 34.72 | 35.09 | 34.35 | 0 | 610 | -0.0 | |
23/06/2017 |
34.72
|
85,460 | 35.05 | 35.09 | 34.72 | 0 | 53,830 | -2.5 | |
22/06/2017 |
35.05
|
81,330 | 35.09 | 35.46 | 34.94 | 0 | 59,530 | -2.8 | |
21/06/2017 |
35.09
|
118,680 | 34.72 | 36.05 | 34.72 | 320 | 56,010 | -2.7 | |
20/06/2017 |
34.72
|
53,820 | 34.79 | 34.79 | 34.61 | 1,320 | 29,990 | -1.3 | |
19/06/2017 |
34.79
|
58,670 | 35.16 | 35.16 | 34.72 | 0 | 30,000 | -1.4 | |
16/06/2017 |
35.16
|
44,050 | 35.16 | 35.68 | 35.02 | 0 | 20,020 | -1.0 | |
15/06/2017 |
35.16
|
23,650 | 34.54 | 35.16 | 34.54 | 200 | 10 | 0.0 | |
14/06/2017 |
34.54
|
54,970 | 34.94 | 34.94 | 34.50 | 0 | 19,730 | -0.9 | |
13/06/2017 |
34.94
|
36,510 | 34.72 | 35.09 | 34.72 | 10 | 13,000 | -0.6 | |
12/06/2017 |
34.72
|
50,840 | 35.39 | 35.39 | 34.72 | 0 | 10,000 | -0.5 | |
09/06/2017 |
35.39
|
42,440 | 35.46 | 35.83 | 35.24 | 10 | 9,210 | -0.4 | |
08/06/2017 |
35.46
|
31,760 | 35.61 | 35.61 | 35.09 | 0 | 6,020 | -0.3 | |
07/06/2017 |
35.61
|
49,680 | 35.16 | 36.05 | 34.98 | 30 | 3,840 | -0.2 | |
06/06/2017 |
35.16
|
66,690 | 35.09 | 35.46 | 34.72 | 0 | 2,500 | -0.1 | |
05/06/2017 |
35.09
|
76,240 | 35.24 | 35.46 | 34.57 | 340 | 0 | 0.0 | |
02/06/2017 |
35.24
|
52,570 | 35.53 | 35.83 | 35.09 | 70 | 0 | 0.0 | |
01/06/2017 |
35.53
|
70,750 | 35.31 | 36.20 | 35.24 | 90 | 500 | -0.0 | |
31/05/2017 |
35.31
|
147,260 | 36.94 | 36.94 | 35.16 | 30 | 35,500 | -1.7 | |
30/05/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/05/2017 |
36.94
|
103,630 | 38.49 | 39.15 | 36.57 | 2,490 | 24,500 | -1.1 | |
29/05/2017 |
38.49
|
144,760 | 37.40 | 40.01 | 38.42 | 3,000 | 40,010 | -2.0 | |
26/05/2017 |
37.40
|
210,740 | 35.01 | 37.40 | 35.37 | 500 | 70,800 | -3.5 | |
25/05/2017 |
35.01
|
113,440 | 33.78 | 35.52 | 33.56 | 4,000 | 37,810 | -1.6 | |
24/05/2017 |
33.78
|
21,060 | 34.07 | 34.07 | 33.56 | 0 | 2,000 | -0.1 | |
23/05/2017 |
34.07
|
36,610 | 34.07 | 34.36 | 33.89 | 0 | 9,390 | -0.4 | |
22/05/2017 |
34.07
|
132,860 | 32.91 | 34.43 | 33.34 | 0 | 71,000 | -3.3 | |
19/05/2017 |
32.91
|
65,020 | 32.98 | 33.56 | 32.91 | 0 | 2,530 | -0.1 | |
18/05/2017 |
32.98
|
33,800 | 33.70 | 33.70 | 32.98 | 100 | 0 | 0.0 | |
17/05/2017 |
33.70
|
38,830 | 33.70 | 34.03 | 33.27 | 30 | 8,130 | -0.4 | |
16/05/2017 |
33.70
|
58,810 | 34.07 | 34.07 | 33.56 | 0 | 4,020 | -0.2 | |
15/05/2017 |
34.07
|
37,070 | 33.99 | 34.07 | 33.92 | 0 | 10,120 | -0.5 | |
12/05/2017 |
33.99
|
38,880 | 33.99 | 33.99 | 33.49 | 0 | 0 | 0 | |
11/05/2017 |
33.99
|
55,800 | 34.39 | 34.39 | 33.70 | 10 | 8,000 | -0.4 | |
10/05/2017 |
34.39
|
17,330 | 34.47 | 34.79 | 34.36 | 0 | 3,230 | -0.2 | |
09/05/2017 |
34.47
|
28,500 | 34.14 | 34.79 | 34.21 | 0 | 13,800 | -0.7 | |
08/05/2017 |
34.14
|
48,420 | 34.72 | 34.72 | 34.07 | 0 | 13,170 | -0.6 | |
05/05/2017 |
34.72
|
20,040 | 34.65 | 34.72 | 34.28 | 0 | 0 | 0 | |
04/05/2017 |
34.65
|
38,640 | 34.79 | 34.86 | 34.43 | 0 | 8,990 | -0.4 | |
03/05/2017 |
34.79
|
41,330 | 35.52 | 36.06 | 34.50 | 0 | 15,000 | -0.7 | |
28/04/2017 |
35.52
|
37,620 | 35.59 | 36.31 | 35.44 | 3,020 | 0 | 0.1 | |
27/04/2017 |
35.59
|
49,490 | 36.24 | 36.31 | 35.59 | 0 | 30,000 | -1.5 | |
26/04/2017 |
36.24
|
30,490 | 36.24 | 36.60 | 36.24 | 20 | 22,360 | -1.1 | |
25/04/2017 |
36.24
|
47,320 | 36.46 | 36.89 | 36.24 | 40 | 18,800 | -0.9 | |
24/04/2017 |
36.46
|
23,940 | 35.44 | 36.46 | 35.66 | 30 | 1,720 | -0.1 | |
21/04/2017 |
35.44
|
11,520 | 35.52 | 36.24 | 35.15 | 20 | 4,270 | -0.2 | |
20/04/2017 |
35.52
|
30,550 | 36.24 | 36.75 | 35.52 | 430 | 0 | 0.0 | |
19/04/2017 |
36.24
|
26,630 | 36.24 | 36.89 | 36.02 | 40 | 9,990 | -0.5 | |
18/04/2017 |
36.24
|
56,810 | 36.97 | 36.97 | 36.17 | 330 | 29,140 | -1.4 | |
17/04/2017 |
36.97
|
28,610 | 36.82 | 37.69 | 36.60 | 200 | 0 | 0.0 | |
14/04/2017 |
36.82
|
31,730 | 37.55 | 37.55 | 36.24 | 2,100 | 0 | 0.1 | |
13/04/2017 |
37.55
|
41,000 | 37.69 | 38.78 | 36.24 | 370 | 0 | 0.0 | |
12/04/2017 |
37.69
|
46,470 | 37.69 | 38.34 | 37.62 | 5,060 | 0 | 0.3 | |
11/04/2017 |
37.69
|
78,480 | 39.14 | 39.14 | 37.69 | 10 | 2,640 | -0.1 | |
10/04/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
10/04/2017 |
39.14
|
70,020 | 39.14 | 39.87 | 38.71 | 10 | 0 | 0.0 | |
07/04/2017 |
39.14
|
42,340 | 39.42 | 39.71 | 39.14 | 3,650 | 0 | 0.2 | |
05/04/2017 |
39.42
|
100,120 | 38.79 | 39.42 | 38.79 | 10 | 17,000 | -0.9 | |
04/04/2017 |
38.79
|
75,650 | 38.29 | 39.14 | 38.15 | 0 | 40,500 | -2.2 | |
03/04/2017 |
38.29
|
30,940 | 38.72 | 38.72 | 38.08 | 0 | 0 | 0 | |
31/03/2017 |
38.72
|
48,210 | 38.79 | 38.79 | 38.01 | 1,250 | 0 | 0.1 | |
30/03/2017 |
38.79
|
49,670 | 39.49 | 39.63 | 38.79 | 320 | 0 | 0.0 | |
29/03/2017 |
39.49
|
167,430 | 37.45 | 39.49 | 37.73 | 0 | 0 | 0 | |
28/03/2017 |
37.45
|
46,480 | 37.38 | 38.37 | 37.38 | 10 | 0 | 0.0 | |
27/03/2017 |
37.38
|
50,460 | 37.24 | 37.59 | 37.03 | 0 | 0 | 0 | |
24/03/2017 |
37.24
|
21,500 | 37.59 | 38.29 | 37.24 | 20 | 0 | 0.0 | |
23/03/2017 |
37.59
|
21,650 | 37.73 | 38.01 | 37.38 | 0 | 0 | 0 | |
22/03/2017 |
37.73
|
62,140 | 37.73 | 38.65 | 37.66 | 40 | 0 | 0.0 | |
21/03/2017 |
37.73
|
39,470 | 37.45 | 38.79 | 37.52 | 5,060 | 0 | 0.3 | |
20/03/2017 |
37.45
|
70,690 | 37.31 | 38.08 | 37.03 | 130 | 300 | -0.0 | |
17/03/2017 |
37.31
|
67,620 | 37.38 | 37.45 | 36.81 | 10 | 0 | 0.0 | |
16/03/2017 |
37.38
|
36,450 | 37.66 | 37.66 | 36.81 | 40 | 0 | 0.0 | |
15/03/2017 |
37.66
|
12,340 | 37.73 | 38.08 | 37.17 | 170 | 0 | 0.0 | |
14/03/2017 |
37.73
|
12,320 | 37.10 | 38.44 | 36.67 | 450 | 0 | 0.0 | |
13/03/2017 |
37.10
|
50,850 | 39.49 | 39.85 | 37.03 | 380 | 0 | 0.0 | |
10/03/2017 |
39.49
|
44,910 | 39.42 | 39.85 | 39.42 | 370 | 0 | 0.0 | |
09/03/2017 |
39.42
|
23,860 | 39.07 | 39.85 | 38.58 | 21,000 | 710 | 1.2 | |
08/03/2017 |
39.07
|
62,150 | 36.67 | 39.21 | 36.67 | 2,050 | 0 | 0.1 | |
07/03/2017 |
36.67
|
20,430 | 36.60 | 36.95 | 36.53 | 60 | 0 | 0.0 | |
06/03/2017 |
36.60
|
39,690 | 37.17 | 37.17 | 36.11 | 0 | 640 | -0.0 | |
03/03/2017 |
37.17
|
60,730 | 37.73 | 38.65 | 36.67 | 10,010 | 0 | 0.5 | |
02/03/2017 |
37.73
|
9,370 | 38.44 | 39.85 | 37.73 | 540 | 0 | 0.0 | |
01/03/2017 |
38.44
|
3,890 | 38.44 | 38.79 | 38.08 | 370 | 0 | 0.0 | |
28/02/2017 |
38.44
|
23,210 | 38.44 | 39.07 | 38.08 | 0 | 0 | 0 | |
27/02/2017 |
38.44
|
13,930 | 38.08 | 40.06 | 37.73 | 240 | 110 | 0.0 | |
24/02/2017 |
38.08
|
25,340 | 39.00 | 39.00 | 37.94 | 730 | 6,000 | -0.3 | |
23/02/2017 |
39.00
|
27,910 | 39.49 | 40.06 | 38.93 | 140 | 14,590 | -0.8 | |
22/02/2017 |
39.49
|
50,360 | 40.55 | 40.55 | 39.35 | 150 | 24,000 | -1.3 | |
21/02/2017 |
40.55
|
12,430 | 40.90 | 41.61 | 39.85 | 3,180 | 0 | 0.2 | |
20/02/2017 |
40.90
|
69,080 | 38.72 | 41.40 | 38.22 | 31,520 | 0 | 1.7 | |
17/02/2017 |
38.72
|
94,930 | 41.19 | 41.19 | 38.51 | 10 | 0 | 0.0 | |
16/02/2017 |
41.19
|
23,520 | 41.61 | 41.75 | 40.55 | 950 | 0 | 0.1 | |
15/02/2017 |
41.61
|
19,210 | 42.10 | 42.10 | 41.40 | 110 | 0 | 0.0 |