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) |
-4.25 | -5.50% | 27,840,400 | -1,382,768 | -112.8 |
72.60
77.35
73.10
|
2 tháng
(2024-07-22) |
3.03 | 4.32% | 64,093,000 | 51,535 | 3.6 |
69.62
77.35
73.10
|
3 tháng
(2024-06-24) |
3.48 | 5% | 84,764,000 | -2,039,877 | -157.9 |
69.43
77.35
73.10
|
6 tháng
(2024-03-25) |
-0.07 | -0.09% | 158,712,100 | -11,611,490 | -903.7 |
66.89
77.35
73.10
|
12 tháng
(2023-09-26) |
-7.71 | -9.54% | 260,809,300 | -23,315,335 | -1,803.9 |
66.89
83.27
73.10
|
24 tháng
(2022-10-03) |
-5.21 | -6.66% | 359,531,300 | -24,676,814 | -1,908.9 |
66.89
87.61
73.10
|
36 tháng
(2021-10-06) |
-7.77 | -9.60% | 612,830,200 | -15,348,418 | -738.5 |
65.55
95.47
73.10
|
60 tháng
(2019-10-17) |
6.60 | 9.93% | 1,010,057,400 | -35,646,528 | -2,221.8 |
35.49
95.47
73.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
36.19
|
728,970 | 36.19 | 36.31 | 35.77 | 39,920 | 70,170 | -1.8 | |
06/07/2017 |
36.19
|
719,680 | 35.83 | 36.25 | 35.60 | 97,210 | 27,780 | 4.2 | |
05/07/2017 |
35.83
|
1,598,410 | 35.18 | 35.89 | 35.12 | 337,800 | 409,980 | -4.3 | |
04/07/2017 |
35.18
|
394,690 | 35.54 | 35.54 | 34.58 | 41,050 | 14,690 | 1.5 | |
03/07/2017 |
35.54
|
868,690 | 34.76 | 35.60 | 34.70 | 283,410 | 26,830 | 15.2 | |
30/06/2017 |
34.76
|
1,282,490 | 34.16 | 35.12 | 34.28 | 357,850 | 14,280 | 20.0 | |
29/06/2017 |
34.16
|
549,030 | 34.16 | 34.28 | 34.04 | 274,650 | 75,000 | 11.4 | |
28/06/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/06/2017 |
34.16
|
516,800 | 33.63 | 34.28 | 33.75 | 297,240 | 3,000 | 16.8 | |
27/06/2017 |
33.63
|
577,840 | 33.39 | 34.15 | 33.39 | 224,350 | 100,000 | 7.2 | |
26/06/2017 |
33.39
|
209,750 | 33.22 | 33.51 | 33.22 | 31,250 | 2,750 | 1.6 | |
23/06/2017 |
33.22
|
360,190 | 33.39 | 33.45 | 32.81 | 27,200 | 4,800 | 1.3 | |
22/06/2017 |
33.39
|
686,630 | 33.80 | 33.80 | 33.22 | 402,770 | 133,210 | 15.4 | |
21/06/2017 |
33.80
|
738,120 | 34.04 | 34.04 | 33.39 | 400,480 | 45,000 | 20.5 | |
20/06/2017 |
34.04
|
711,980 | 34.10 | 34.21 | 33.92 | 317,860 | 1,350 | 18.4 | |
19/06/2017 |
34.10
|
1,080,490 | 33.69 | 34.27 | 33.86 | 607,010 | 51,080 | 32.3 | |
16/06/2017 |
33.69
|
613,830 | 33.33 | 33.98 | 33.33 | 266,750 | 62,620 | 11.8 | |
15/06/2017 |
33.33
|
457,380 | 33.69 | 33.69 | 33.10 | 177,640 | 19,910 | 9.0 | |
14/06/2017 |
33.69
|
1,090,870 | 32.92 | 33.80 | 32.98 | 540,670 | 31,040 | 29.1 | |
13/06/2017 |
32.92
|
444,780 | 32.34 | 32.92 | 32.22 | 269,560 | 18,850 | 14.0 | |
12/06/2017 |
32.34
|
362,400 | 32.16 | 32.69 | 32.10 | 123,980 | 36,860 | 4.8 | |
09/06/2017 |
32.16
|
279,320 | 32.51 | 32.51 | 32.05 | 35,520 | 0 | 2.0 | |
08/06/2017 |
32.51
|
404,080 | 32.51 | 32.75 | 31.69 | 258,150 | 20,000 | 13.1 | |
07/06/2017 |
32.51
|
631,150 | 32.46 | 32.92 | 32.34 | 78,810 | 117,590 | -2.2 | |
06/06/2017 |
32.46
|
314,000 | 32.34 | 32.46 | 32.22 | 155,400 | 2,000 | 8.5 | |
05/06/2017 |
32.34
|
245,020 | 31.99 | 32.40 | 31.87 | 34,170 | 7,300 | 1.5 | |
02/06/2017 |
31.99
|
944,820 | 32.63 | 32.69 | 31.93 | 75,050 | 420,700 | -18.9 | |
01/06/2017 |
32.63
|
412,340 | 32.57 | 32.75 | 32.40 | 13,830 | 188,000 | -9.7 | |
31/05/2017 |
32.57
|
391,640 | 33.16 | 33.39 | 32.51 | 2,140 | 72,980 | -4.0 | |
30/05/2017 |
33.16
|
408,770 | 33.98 | 34.04 | 33.16 | 3,360 | 420 | 0.2 | |
29/05/2017 |
33.98
|
639,880 | 33.28 | 34.15 | 33.28 | 222,310 | 4,100 | 12.5 | |
26/05/2017 |
33.28
|
595,270 | 34.04 | 34.04 | 33.28 | 2,040 | 64,020 | -3.5 | |
25/05/2017 |
34.04
|
940,320 | 33.45 | 34.33 | 33.63 | 880 | 2,000 | -0.1 | |
24/05/2017 |
33.45
|
472,380 | 33.63 | 33.69 | 33.16 | 31,750 | 143,000 | -6.3 | |
23/05/2017 |
33.63
|
469,660 | 34.04 | 34.27 | 33.63 | 810 | 115,450 | -6.6 | |
22/05/2017 |
34.04
|
1,581,550 | 32.75 | 34.21 | 33.33 | 255,590 | 26,600 | 13.2 | |
19/05/2017 |
32.75
|
1,110,510 | 32.05 | 33.04 | 32.22 | 424,000 | 153,380 | 15.0 | |
18/05/2017 |
32.05
|
461,480 | 31.87 | 32.28 | 31.75 | 280,020 | 62,170 | 11.9 | |
17/05/2017 |
31.87
|
176,600 | 31.99 | 32.05 | 31.64 | 74,600 | 62,170 | 0.7 | |
16/05/2017 |
31.99
|
198,540 | 31.69 | 32.10 | 31.93 | 153,970 | 19,400 | 7.4 | |
15/05/2017 |
31.69
|
360,800 | 31.93 | 31.93 | 31.64 | 430 | 20,840 | -1.1 | |
12/05/2017 |
31.93
|
260,390 | 32.28 | 32.40 | 31.87 | 7,960 | 37,500 | -1.6 | |
11/05/2017 |
32.28
|
125,850 | 32.22 | 32.51 | 32.16 | 21,140 | 9,020 | 0.7 | |
10/05/2017 |
32.22
|
296,500 | 32.57 | 32.81 | 32.22 | 115,940 | 72,100 | 2.4 | |
09/05/2017 |
32.57
|
561,550 | 32.22 | 32.63 | 32.10 | 375,810 | 307,440 | 3.8 | |
08/05/2017 |
32.22
|
402,680 | 31.99 | 32.40 | 31.99 | 187,920 | 20,010 | 9.2 | |
05/05/2017 |
31.99
|
238,870 | 32.34 | 32.34 | 31.87 | 115,290 | 8,600 | 5.8 | |
04/05/2017 |
32.34
|
623,850 | 32.34 | 32.34 | 32.10 | 539,220 | 213,400 | 17.9 | |
03/05/2017 |
32.34
|
651,080 | 32.51 | 32.57 | 32.16 | 554,670 | 2,960 | 30.4 | |
28/04/2017 |
32.51
|
498,570 | 32.69 | 32.81 | 31.93 | 403,700 | 20,020 | 21.3 | |
27/04/2017 |
32.69
|
1,008,680 | 31.93 | 32.81 | 31.87 | 800,860 | 85,130 | 39.7 | |
26/04/2017 |
31.93
|
334,940 | 31.46 | 31.93 | 31.40 | 217,340 | 17,180 | 10.8 | |
25/04/2017 |
31.46
|
110,460 | 31.69 | 31.75 | 31.46 | 39,650 | 0 | 2.1 | |
24/04/2017 |
31.69
|
361,260 | 31.40 | 31.93 | 31.28 | 269,320 | 2,430 | 14.4 | |
21/04/2017 |
31.40
|
256,750 | 31.64 | 31.87 | 31.40 | 58,040 | 12,100 | 2.5 | |
20/04/2017 |
31.64
|
405,730 | 32.22 | 32.22 | 31.64 | 53,810 | 91,230 | -2.0 | |
19/04/2017 |
32.22
|
247,430 | 32.28 | 32.46 | 32.05 | 127,650 | 0 | 7.0 | |
18/04/2017 |
32.28
|
457,560 | 31.64 | 32.34 | 31.64 | 110,000 | 2,010 | 5.9 | |
17/04/2017 |
31.64
|
463,270 | 31.58 | 32.28 | 31.46 | 10,000 | 16,260 | -0.3 | |
14/04/2017 |
31.58
|
568,130 | 32.05 | 32.22 | 31.34 | 59,820 | 116,870 | -3.1 | |
13/04/2017 |
32.05
|
678,760 | 32.46 | 33.04 | 31.81 | 229,560 | 103,340 | 6.9 | |
12/04/2017 |
32.46
|
733,350 | 33.28 | 33.39 | 32.46 | 128,210 | 61,800 | 3.7 | |
11/04/2017 |
33.28
|
718,510 | 33.33 | 33.69 | 32.98 | 354,210 | 0 | 20.2 | |
10/04/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
10/04/2017 |
33.33
|
485,730 | 33.10 | 33.69 | 33.22 | 228,720 | 11,020 | 12.4 | |
07/04/2017 |
33.10
|
1,555,420 | 31.71 | 33.10 | 31.89 | 364,930 | 1,000 | 20.5 | |
05/04/2017 |
31.71
|
535,710 | 31.42 | 31.89 | 31.54 | 247,460 | 37,300 | 11.5 | |
04/04/2017 |
31.42
|
551,270 | 31.65 | 31.83 | 31.25 | 199,060 | 71,190 | 7.0 | |
03/04/2017 |
31.65
|
428,240 | 31.83 | 32.00 | 31.54 | 82,350 | 13,290 | 3.8 | |
31/03/2017 |
31.83
|
532,050 | 31.48 | 32.00 | 31.60 | 35,500 | 6,900 | 1.6 | |
30/03/2017 |
31.48
|
362,230 | 31.13 | 31.65 | 31.25 | 35,860 | 6,400 | 1.6 | |
29/03/2017 |
31.13
|
552,250 | 31.02 | 31.60 | 31.02 | 4,660 | 115,670 | -6.0 | |
28/03/2017 |
31.02
|
319,850 | 31.25 | 31.25 | 30.96 | 23,110 | 25,950 | -0.2 | |
27/03/2017 |
31.25
|
555,010 | 31.54 | 31.54 | 31.07 | 142,950 | 23,300 | 6.5 | |
24/03/2017 |
31.54
|
516,030 | 30.79 | 31.54 | 30.90 | 30,930 | 50,400 | -1.0 | |
23/03/2017 |
30.79
|
971,180 | 30.67 | 31.36 | 30.67 | 90,990 | 571,900 | -25.6 | |
22/03/2017 |
30.67
|
1,255,270 | 31.48 | 31.48 | 30.67 | 142,860 | 289,520 | -7.8 | |
21/03/2017 |
31.48
|
503,250 | 31.71 | 32.00 | 31.48 | 32,140 | 96,300 | -3.5 | |
20/03/2017 |
31.71
|
604,570 | 31.83 | 32.00 | 31.71 | 53,690 | 1,600 | 2.9 | |
17/03/2017 |
31.83
|
562,130 | 32.17 | 32.17 | 31.83 | 3,590 | 97,810 | -5.2 | |
16/03/2017 |
32.17
|
566,040 | 31.83 | 32.41 | 32.00 | 0 | 60,630 | -3.4 | |
15/03/2017 |
31.83
|
684,900 | 31.83 | 32.23 | 31.71 | 4,030 | 0 | 0.2 | |
14/03/2017 |
31.83
|
607,090 | 31.65 | 32.64 | 31.65 | 11,730 | 74,160 | -3.5 | |
13/03/2017 |
31.65
|
869,240 | 32.29 | 32.29 | 31.19 | 84,140 | 95,200 | -0.6 | |
10/03/2017 |
32.29
|
1,316,700 | 32.87 | 32.87 | 32.06 | 108,650 | 229,870 | -6.8 | |
09/03/2017 |
32.87
|
1,168,640 | 33.45 | 33.45 | 32.87 | 70,900 | 81,000 | -0.6 | |
08/03/2017 |
33.45
|
434,580 | 33.68 | 33.79 | 33.33 | 2,450 | 76,700 | -4.3 | |
07/03/2017 |
33.68
|
979,520 | 33.68 | 33.74 | 33.27 | 38,850 | 83,030 | -2.6 | |
06/03/2017 |
33.68
|
672,260 | 33.91 | 34.14 | 33.68 | 181,400 | 34,350 | 8.6 | |
03/03/2017 |
33.91
|
487,640 | 33.56 | 34.08 | 33.27 | 41,110 | 28,000 | 0.7 | |
02/03/2017 |
33.56
|
926,350 | 34.08 | 34.43 | 33.56 | 316,730 | 398,000 | -4.4 | |
01/03/2017 |
34.08
|
1,311,380 | 34.89 | 34.95 | 33.97 | 9,450 | 177,840 | -9.9 | |
28/02/2017 |
34.89
|
665,120 | 35.82 | 36.05 | 34.89 | 59,500 | 84,260 | -1.5 | |
27/02/2017 |
35.82
|
868,170 | 35.70 | 35.82 | 35.13 | 85,490 | 76,600 | 0.5 | |
24/02/2017 |
35.70
|
749,570 | 36.46 | 36.51 | 35.70 | 9,190 | 70,400 | -3.8 | |
23/02/2017 |
36.46
|
1,381,370 | 35.88 | 36.69 | 35.94 | 153,360 | 145,010 | 0.5 | |
22/02/2017 |
35.88
|
2,022,590 | 34.55 | 35.88 | 34.89 | 2,100 | 54,200 | -3.2 | |
21/02/2017 |
34.55
|
1,564,800 | 34.14 | 34.95 | 34.08 | 52,350 | 15,700 | 2.2 | |
20/02/2017 |
34.14
|
545,730 | 34.08 | 34.26 | 33.74 | 76,070 | 64,550 | 0.7 | |
17/02/2017 |
34.08
|
507,400 | 34.32 | 34.49 | 34.03 | 1,390 | 107,740 | -6.3 | |
16/02/2017 |
34.32
|
1,044,840 | 34.20 | 34.72 | 34.03 | 373,350 | 223,000 | 9.0 | |
15/02/2017 |
34.20
|
943,370 | 34.20 | 34.26 | 33.97 | 402,280 | 123,140 | 16.4 |