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 | 0.18% | 152,000 | -36,600 | -2.0 |
54.80
55.50
55.20
|
2 tháng
(2024-07-22) |
-1.80 | -3.16% | 371,900 | -81,699 | -4.5 |
54.30
57
55.20
|
3 tháng
(2024-06-24) |
-2.20 | -3.83% | 638,200 | -84,499 | -4.7 |
54.30
58.40
55.20
|
6 tháng
(2024-03-25) |
-1.70 | -2.99% | 1,392,200 | -145,994 | -8.1 |
54.30
58.40
55.20
|
12 tháng
(2023-09-26) |
5.47 | 11% | 3,705,200 | -265,894 | -14.6 |
48.52
58.40
55.20
|
24 tháng
(2022-10-03) |
11.07 | 25.09% | 7,944,300 | -583,167 | -32.4 |
41.77
58.40
55.20
|
36 tháng
(2021-10-06) |
18.43 | 50.12% | 11,035,400 | -292,334 | -18.1 |
36.77
58.40
55.20
|
60 tháng
(2019-10-17) |
12.49 | 29.23% | 17,941,890 | -671,565 | -34.7 |
32.52
58.40
55.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
31.97
|
4,480 | 32.08 | 32.26 | 31.97 | 0 | 0 | 0 | |
06/07/2017 |
32.08
|
730 | 32.08 | 32.08 | 32.03 | 0 | 0 | 0 | |
05/07/2017 |
32.08
|
9,690 | 32.26 | 32.32 | 31.85 | 100 | 5,600 | -0.3 | |
04/07/2017 |
32.26
|
14,440 | 32.38 | 32.44 | 32.03 | 0 | 6,940 | -0.4 | |
03/07/2017 |
32.38
|
5,550 | 32.44 | 32.44 | 32.32 | 1,000 | 0 | 0.1 | |
30/06/2017 |
32.44
|
3,630 | 32.73 | 32.73 | 32.38 | 0 | 0 | 0 | |
29/06/2017 |
32.73
|
7,400 | 31.91 | 32.73 | 31.97 | 200 | 0 | 0.0 | |
28/06/2017 |
31.91
|
4,320 | 31.79 | 32.08 | 31.79 | 0 | 0 | 0 | |
27/06/2017 |
31.79
|
11,510 | 31.73 | 31.91 | 31.67 | 1,810 | 0 | 0.1 | |
26/06/2017 |
31.73
|
7,940 | 31.79 | 32.08 | 31.73 | 200 | 0 | 0.0 | |
23/06/2017 |
31.79
|
21,740 | 32.38 | 32.38 | 31.79 | 160 | 0 | 0.0 | |
22/06/2017 |
32.38
|
11,940 | 32.61 | 32.61 | 32.32 | 0 | 10 | -0.0 | |
21/06/2017 |
32.61
|
6,500 | 32.38 | 32.61 | 32.26 | 0 | 0 | 0 | |
20/06/2017 |
32.38
|
14,560 | 32.38 | 32.67 | 32.26 | 0 | 200 | -0.0 | |
19/06/2017 |
32.38
|
14,950 | 32.73 | 32.73 | 32.26 | 0 | 0 | 0 | |
16/06/2017 |
32.73
|
24,560 | 32.67 | 32.73 | 32.08 | 0 | 0 | 0 | |
15/06/2017 |
32.67
|
6,570 | 32.85 | 32.85 | 32.50 | 200 | 1,000 | -0.0 | |
14/06/2017 |
32.85
|
1,610 | 32.91 | 32.91 | 32.85 | 0 | 0 | 0 | |
13/06/2017 |
32.91
|
5,600 | 32.97 | 32.97 | 32.50 | 0 | 4,470 | -0.2 | |
12/06/2017 |
32.97
|
13,730 | 32.97 | 33.03 | 32.85 | 0 | 1,240 | -0.1 | |
09/06/2017 |
32.97
|
1,610 | 33.03 | 33.03 | 32.79 | 0 | 0 | 0 | |
08/06/2017 |
33.03
|
12,350 | 33.38 | 33.38 | 32.73 | 10 | 0 | 0.0 | |
07/06/2017 |
33.38
|
8,360 | 33.38 | 33.44 | 32.97 | 0 | 0 | 0 | |
06/06/2017 |
33.38
|
1,960 | 33.44 | 33.50 | 32.97 | 0 | 0 | 0 | |
05/06/2017 |
33.44
|
6,120 | 32.56 | 33.56 | 32.73 | 0 | 0 | 0 | |
02/06/2017 |
32.56
|
6,600 | 32.56 | 32.79 | 32.56 | 420 | 0 | 0.0 | |
01/06/2017 |
32.56
|
6,370 | 32.56 | 32.56 | 32.44 | 0 | 0 | 0 | |
31/05/2017 |
32.56
|
4,880 | 32.44 | 32.61 | 32.44 | 0 | 1,000 | -0.1 | |
30/05/2017 |
32.44
|
6,120 | 32.44 | 32.73 | 32.44 | 0 | 0 | 0 | |
29/05/2017 |
32.44
|
14,900 | 32.44 | 32.50 | 32.38 | 0 | 0 | 0 | |
26/05/2017 |
32.44
|
6,880 | 32.56 | 32.67 | 32.44 | 0 | 0 | 0 | |
25/05/2017 |
32.56
|
6,010 | 32.50 | 32.61 | 32.38 | 0 | 0 | 0 | |
24/05/2017 |
32.50
|
21,530 | 32.44 | 32.61 | 32.44 | 1,090 | 0 | 0.1 | |
23/05/2017 |
32.44
|
5,980 | 32.50 | 32.67 | 32.44 | 0 | 0 | 0 | |
22/05/2017 |
32.50
|
9,100 | 32.50 | 32.56 | 32.50 | 0 | 4,400 | -0.2 | |
19/05/2017 |
32.50
|
17,060 | 32.85 | 32.85 | 32.38 | 4,000 | 10,100 | -0.3 | |
18/05/2017 |
32.85
|
11,910 | 32.97 | 32.97 | 32.44 | 0 | 3,790 | -0.2 | |
17/05/2017 |
32.97
|
1,220 | 32.91 | 33.08 | 32.79 | 0 | 0 | 0 | |
16/05/2017 |
32.91
|
10,580 | 32.97 | 32.97 | 32.67 | 0 | 0 | 0 | |
15/05/2017 |
32.97
|
4,040 | 32.97 | 32.97 | 32.67 | 0 | 0 | 0 | |
12/05/2017 |
32.97
|
25,230 | 32.97 | 33.56 | 32.50 | 40 | 0 | 0.0 | |
11/05/2017 |
32.97
|
42,180 | 33.97 | 33.97 | 32.97 | 3,600 | 3,000 | 0.0 | |
10/05/2017 |
33.97
|
15,610 | 33.85 | 34.09 | 33.67 | 13,000 | 13,000 | 0 | |
09/05/2017 |
33.85
|
17,430 | 33.56 | 34.14 | 33.44 | 500 | 0 | 0.0 | |
08/05/2017 |
33.56
|
29,600 | 34.85 | 34.85 | 33.26 | 0 | 0 | 0 | |
05/05/2017 |
34.85
|
8,610 | 35.09 | 35.32 | 34.85 | 500 | 0 | 0.0 | |
04/05/2017 |
35.09
|
1,390 | 35.03 | 35.56 | 35.03 | 600 | 0 | 0.0 | |
03/05/2017 |
35.03
|
8,060 | 35.32 | 35.38 | 34.97 | 500 | 0 | 0.0 | |
28/04/2017 |
35.32
|
1,390 | 35.32 | 35.32 | 35.26 | 900 | 1,000 | -0.0 | |
27/04/2017 |
35.32
|
4,660 | 35.09 | 35.32 | 35.03 | 2,000 | 0 | 0.1 | |
26/04/2017 |
35.09
|
1,460 | 35.26 | 35.26 | 35.03 | 0 | 0 | 0 | |
25/04/2017 |
35.26
|
1,010 | 35.03 | 35.26 | 35.03 | 0 | 0 | 0 | |
24/04/2017 |
35.03
|
1,110 | 35.20 | 35.20 | 35.03 | 200 | 0 | 0.0 | |
21/04/2017 |
35.20
|
2,440 | 35.15 | 35.32 | 35.09 | 370 | 0 | 0.0 | |
20/04/2017 |
35.15
|
5,540 | 35.15 | 35.15 | 35.09 | 2,000 | 180 | 0.1 | |
19/04/2017 |
35.15
|
4,160 | 35.32 | 35.32 | 34.91 | 0 | 0 | 0 | |
18/04/2017 |
35.32
|
1,570 | 35.26 | 35.32 | 35.03 | 0 | 0 | 0 | |
17/04/2017 |
35.26
|
1,340 | 34.14 | 35.38 | 35.26 | 0 | 0 | 0 | |
14/04/2017 |
34.14
|
17,090 | 35.44 | 35.56 | 34.14 | 0 | 0 | 0 | |
13/04/2017 |
35.44
|
3,770 | 35.62 | 35.62 | 35.44 | 0 | 0 | 0 | |
12/04/2017 |
35.62
|
5,390 | 35.62 | 35.62 | 35.50 | 0 | 0 | 0 | |
11/04/2017 |
35.62
|
3,230 | 35.62 | 35.62 | 35.56 | 0 | 0 | 0 | |
10/04/2017 |
35.62
|
660 | 35.62 | 35.73 | 35.50 | 0 | 0 | 0 | |
07/04/2017 |
35.62
|
8,380 | 35.56 | 35.62 | 35.50 | 0 | 0 | 0 | |
05/04/2017 |
35.56
|
8,980 | 35.73 | 35.79 | 35.56 | 100 | 4,270 | -0.3 | |
04/04/2017 |
35.73
|
3,910 | 35.91 | 35.91 | 35.56 | 0 | 270 | -0.0 | |
03/04/2017 |
35.91
|
3,980 | 35.73 | 35.91 | 35.73 | 0 | 0 | 0 | |
31/03/2017 |
35.73
|
10,960 | 35.68 | 35.73 | 35.68 | 40 | 2,900 | -0.2 | |
30/03/2017 |
35.68
|
930 | 35.62 | 35.68 | 35.62 | 0 | 0 | 0 | |
29/03/2017 |
35.62
|
11,800 | 35.62 | 35.91 | 35.62 | 6,260 | 0 | 0.4 | |
28/03/2017 |
35.62
|
3,740 | 35.73 | 35.85 | 35.62 | 0 | 2,900 | -0.2 | |
27/03/2017 |
35.73
|
15,710 | 35.68 | 35.91 | 35.62 | 800 | 8,300 | -0.5 | |
24/03/2017 |
35.68
|
9,950 | 35.73 | 35.73 | 35.50 | 3,900 | 2,000 | 0.1 | |
23/03/2017 |
35.73
|
4,090 | 35.62 | 35.79 | 35.68 | 1,500 | 0 | 0.1 | |
22/03/2017 |
35.62
|
3,480 | 35.62 | 35.79 | 35.62 | 0 | 0 | 0 | |
21/03/2017 |
35.62
|
11,980 | 35.79 | 35.79 | 35.62 | 0 | 0 | 0 | |
20/03/2017 |
35.79
|
910 | 35.91 | 35.91 | 35.68 | 0 | 0 | 0 | |
17/03/2017 |
35.91
|
1,690 | 35.91 | 35.91 | 35.68 | 0 | 0 | 0 | |
16/03/2017 |
35.91
|
11,770 | 35.79 | 35.91 | 35.68 | 500 | 0 | 0.0 | |
15/03/2017 |
35.79
|
3,520 | 35.73 | 35.79 | 35.73 | 100 | 0 | 0.0 | |
14/03/2017 |
35.73
|
3,030 | 35.73 | 35.79 | 35.73 | 0 | 0 | 0 | |
13/03/2017 |
35.73
|
3,180 | 35.73 | 35.91 | 35.62 | 0 | 10 | -0.0 | |
10/03/2017 |
35.73
|
6,420 | 35.79 | 35.91 | 35.73 | 0 | 2,000 | -0.1 | |
09/03/2017 |
35.79
|
4,310 | 35.85 | 36.09 | 35.79 | 0 | 2,000 | -0.1 | |
08/03/2017 |
35.85
|
5,700 | 36.09 | 36.09 | 35.79 | 0 | 2,090 | -0.1 | |
07/03/2017 |
36.09
|
3,660 | 36.38 | 36.38 | 35.91 | 0 | 2,000 | -0.1 | |
06/03/2017 |
36.38
|
16,040 | 36.38 | 36.44 | 35.32 | 1,440 | 2,000 | -0.0 | |
03/03/2017 |
36.38
|
3,470 | 36.38 | 36.38 | 36.03 | 0 | 0 | 0 | |
02/03/2017 |
36.38
|
5,460 | 36.38 | 36.38 | 35.32 | 0 | 0 | 0 | |
01/03/2017 |
36.38
|
2,930 | 36.26 | 36.38 | 36.09 | 0 | 400 | -0.0 | |
28/02/2017 |
36.26
|
5,070 | 36.50 | 36.50 | 35.62 | 970 | 5,000 | -0.2 | |
27/02/2017 |
36.50
|
4,730 | 36.21 | 36.50 | 35.91 | 0 | 0 | 0 | |
24/02/2017 |
36.21
|
14,920 | 35.79 | 36.21 | 35.32 | 200 | 0 | 0.0 | |
23/02/2017 |
35.79
|
10,480 | 36.09 | 36.09 | 35.79 | 400 | 0 | 0.0 | |
22/02/2017 |
36.09
|
11,900 | 36.26 | 36.26 | 35.91 | 300 | 1,530 | -0.1 | |
21/02/2017 |
36.26
|
18,640 | 36.32 | 36.38 | 36.15 | 100 | 0 | 0.0 | |
20/02/2017 |
36.32
|
13,420 | 36.73 | 36.73 | 36.32 | 0 | 2,000 | -0.1 | |
17/02/2017 |
36.73
|
2,840 | 37.09 | 37.09 | 36.62 | 0 | 0 | 0 | |
16/02/2017: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
16/02/2017 |
37.09
|
22,080 | 36.62 | 37.44 | 36.97 | 1,000 | 0 | 0.1 | |
15/02/2017 |
36.62
|
17,910 | 36.73 | 36.73 | 36.62 | 1,300 | 0 | 0.1 |