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) |
-1.55 | -4.16% | 629,600 | -6,100 | -0.2 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,443,400 | -28,900 | -1.1 |
35.10
39.80
35.75
|
3 tháng
(2024-06-24) |
-1.25 | -3.38% | 3,089,600 | 12,000 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-25) |
2.88 | 8.75% | 4,591,700 | -1,813 | -0.1 |
31.22
41.30
35.75
|
12 tháng
(2023-09-26) |
13.01 | 57.25% | 6,978,400 | -868,143 | -48.6 |
21.56
41.30
35.75
|
24 tháng
(2022-10-03) |
16.97 | 90.41% | 10,014,900 | -1,338,119 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-06) |
12.71 | 55.14% | 12,619,700 | -1,869,978 | -95.2 |
16.96
41.30
35.75
|
60 tháng
(2019-10-17) |
21.26 | 146.77% | 49,514,190 | -3,349,373 | -158.0 |
14.35
41.30
35.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2017 |
15.49
|
47,060 | 15.36 | 15.61 | 15.24 | 3,580 | 11,700 | -0.4 | |
04/07/2017 |
15.36
|
91,510 | 15.64 | 15.64 | 15.18 | 20 | 9,220 | -0.5 | |
03/07/2017 |
15.64
|
51,300 | 15.98 | 15.98 | 15.39 | 4,410 | 1,560 | 0.1 | |
30/06/2017 |
15.98
|
174,610 | 15.55 | 16.38 | 15.55 | 7,870 | 30,000 | -1.1 | |
29/06/2017 |
15.55
|
314,320 | 14.53 | 15.55 | 14.60 | 12,070 | 36,010 | -1.1 | |
28/06/2017 |
14.53
|
190,800 | 14.29 | 14.90 | 14.29 | 15,870 | 123,670 | -5.1 | |
27/06/2017 |
14.29
|
164,950 | 13.83 | 14.75 | 13.77 | 3,040 | 87,660 | -3.9 | |
26/06/2017 |
13.83
|
10,110 | 13.77 | 13.89 | 13.77 | 2,540 | 530 | 0.1 | |
23/06/2017 |
13.77
|
58,240 | 13.98 | 13.98 | 13.77 | 2,200 | 47,640 | -2.0 | |
22/06/2017 |
13.98
|
84,170 | 13.70 | 14.12 | 13.58 | 17,330 | 30,020 | -0.6 | |
21/06/2017 |
13.70
|
20,760 | 13.72 | 13.72 | 13.63 | 3,130 | 7,430 | -0.2 | |
20/06/2017 |
13.72
|
7,430 | 13.70 | 13.83 | 13.67 | 330 | 0 | 0.0 | |
19/06/2017 |
13.70
|
79,670 | 13.67 | 13.80 | 13.52 | 3,360 | 8,430 | -0.2 | |
16/06/2017 |
13.67
|
13,730 | 13.67 | 13.67 | 13.52 | 50 | 0 | 0.0 | |
15/06/2017 |
13.67
|
6,480 | 13.83 | 13.83 | 13.58 | 80 | 5,070 | -0.2 | |
14/06/2017 |
13.83
|
145,500 | 13.21 | 13.83 | 12.91 | 55,760 | 24,220 | 1.3 | |
13/06/2017 |
13.21
|
26,490 | 13.34 | 13.49 | 13.21 | 4,660 | 5,370 | -0.0 | |
12/06/2017 |
13.34
|
13,500 | 13.49 | 13.49 | 13.21 | 0 | 3,260 | -0.1 | |
09/06/2017 |
13.49
|
11,240 | 13.58 | 13.67 | 13.49 | 0 | 10 | -0.0 | |
08/06/2017 |
13.58
|
25,730 | 13.67 | 13.67 | 13.52 | 4,540 | 0 | 0.2 | |
07/06/2017 |
13.67
|
18,500 | 13.70 | 13.80 | 13.64 | 1,990 | 200 | 0.1 | |
06/06/2017 |
13.70
|
13,230 | 13.75 | 13.77 | 13.67 | 10 | 0 | 0.0 | |
05/06/2017 |
13.75
|
14,520 | 13.81 | 13.83 | 13.74 | 500 | 4,250 | -0.2 | |
02/06/2017 |
13.81
|
23,500 | 13.77 | 13.95 | 13.77 | 100 | 0 | 0.0 | |
01/06/2017 |
13.77
|
18,730 | 13.83 | 13.83 | 13.70 | 760 | 0 | 0.0 | |
31/05/2017 |
13.83
|
13,700 | 13.83 | 13.83 | 13.77 | 0 | 0 | 0 | |
30/05/2017 |
13.83
|
14,710 | 13.95 | 13.95 | 13.83 | 0 | 0 | 0 | |
29/05/2017 |
13.95
|
29,260 | 14.07 | 14.07 | 13.80 | 1,400 | 10 | 0.1 | |
26/05/2017 |
14.07
|
55,570 | 13.98 | 14.07 | 13.77 | 93,830 | 93,830 | 0 | |
25/05/2017 |
13.98
|
66,140 | 14.17 | 14.17 | 13.77 | 2,000 | 10,000 | -0.4 | |
24/05/2017 |
14.17
|
29,300 | 14.18 | 14.20 | 14.10 | 900 | 10,020 | -0.4 | |
23/05/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/05/2017 |
14.18
|
21,580 | 14.17 | 14.50 | 14.13 | 3,010 | 0 | 0.1 | |
22/05/2017 |
14.17
|
27,780 | 14.20 | 14.46 | 14.11 | 20 | 360 | -0.0 | |
19/05/2017 |
14.20
|
7,460 | 14.33 | 14.33 | 14.20 | 0 | 0 | 0 | |
18/05/2017 |
14.33
|
16,280 | 14.31 | 14.33 | 14.23 | 0 | 0 | 0 | |
17/05/2017 |
14.31
|
23,180 | 14.34 | 14.34 | 14.28 | 1,000 | 1,740 | -0.0 | |
16/05/2017 |
14.34
|
21,370 | 14.45 | 14.58 | 14.34 | 200 | 40 | 0.0 | |
15/05/2017 |
14.45
|
22,050 | 14.43 | 14.58 | 14.43 | 100 | 0 | 0.0 | |
12/05/2017 |
14.43
|
15,410 | 14.58 | 14.58 | 14.37 | 4,640 | 0 | 0.2 | |
11/05/2017 |
14.58
|
30,080 | 14.43 | 14.88 | 14.43 | 0 | 0 | 0 | |
10/05/2017 |
14.43
|
20,200 | 14.46 | 14.55 | 14.40 | 5,410 | 1,950 | 0.2 | |
09/05/2017 |
14.46
|
12,670 | 14.43 | 14.55 | 14.43 | 5,800 | 0 | 0.3 | |
08/05/2017 |
14.43
|
12,480 | 14.43 | 14.52 | 14.43 | 5,000 | 0 | 0.2 | |
05/05/2017 |
14.43
|
17,730 | 14.37 | 14.49 | 14.37 | 10,000 | 0 | 0.5 | |
04/05/2017 |
14.37
|
24,790 | 14.49 | 14.49 | 14.14 | 30 | 0 | 0.0 | |
03/05/2017 |
14.49
|
17,230 | 14.46 | 14.49 | 14.28 | 0 | 310 | -0.0 | |
28/04/2017 |
14.46
|
9,130 | 14.58 | 14.58 | 14.43 | 10 | 0 | 0.0 | |
27/04/2017 |
14.58
|
29,390 | 14.40 | 14.70 | 14.37 | 70 | 5,000 | -0.2 | |
26/04/2017 |
14.40
|
25,550 | 14.20 | 14.43 | 14.28 | 10 | 0 | 0.0 | |
25/04/2017 |
14.20
|
80,830 | 14.43 | 14.43 | 13.44 | 50 | 6,340 | -0.3 | |
24/04/2017 |
14.43
|
10,650 | 14.46 | 14.63 | 14.40 | 10 | 2,200 | -0.1 | |
21/04/2017 |
14.46
|
17,530 | 14.64 | 14.64 | 14.43 | 0 | 670 | -0.0 | |
20/04/2017 |
14.64
|
33,310 | 14.43 | 14.85 | 14.43 | 20 | 0 | 0.0 | |
19/04/2017 |
14.43
|
24,900 | 14.55 | 14.58 | 14.43 | 0 | 0 | 0 | |
18/04/2017 |
14.55
|
19,020 | 14.58 | 14.58 | 14.40 | 60 | 0 | 0.0 | |
17/04/2017 |
14.58
|
42,160 | 14.58 | 14.79 | 14.58 | 250 | 0 | 0.0 | |
14/04/2017 |
14.58
|
52,940 | 14.82 | 14.82 | 14.43 | 10 | 2,350 | -0.1 | |
13/04/2017 |
14.82
|
98,310 | 14.82 | 15.03 | 14.58 | 2,540 | 0 | 0.1 | |
12/04/2017 |
14.82
|
25,830 | 14.94 | 15.18 | 14.82 | 0 | 0 | 0 | |
11/04/2017 |
14.94
|
42,760 | 14.91 | 14.94 | 14.82 | 0 | 12,490 | -0.6 | |
10/04/2017 |
14.91
|
34,160 | 15.09 | 15.09 | 14.88 | 200 | 1,000 | -0.0 | |
07/04/2017 |
15.09
|
16,920 | 14.94 | 15.09 | 14.85 | 90 | 0 | 0.0 | |
05/04/2017 |
14.94
|
28,570 | 15.03 | 15.18 | 14.94 | 10 | 0 | 0.0 | |
04/04/2017 |
15.03
|
30,550 | 14.97 | 15.12 | 14.79 | 450 | 0 | 0.0 | |
03/04/2017 |
14.97
|
28,990 | 15.03 | 15.18 | 14.85 | 40 | 0 | 0.0 | |
31/03/2017 |
15.03
|
25,070 | 15.03 | 15.18 | 14.97 | 920 | 0 | 0.0 | |
30/03/2017 |
15.03
|
33,060 | 15.24 | 15.30 | 15.03 | 20 | 0 | 0.0 | |
29/03/2017 |
15.24
|
15,500 | 15.15 | 15.33 | 15.15 | 0 | 0 | 0 | |
28/03/2017 |
15.15
|
41,970 | 15.36 | 15.39 | 15.12 | 0 | 400 | -0.0 | |
27/03/2017 |
15.36
|
32,180 | 15.45 | 15.56 | 15.06 | 300 | 1,810 | -0.1 | |
24/03/2017 |
15.45
|
31,420 | 15.53 | 15.59 | 15.42 | 60 | 0 | 0.0 | |
23/03/2017 |
15.53
|
118,850 | 15.39 | 15.71 | 15.39 | 1,000 | 0 | 0.1 | |
22/03/2017 |
15.39
|
55,460 | 15.95 | 16.01 | 15.39 | 440 | 2,890 | -0.1 | |
21/03/2017 |
15.95
|
185,490 | 15.39 | 15.98 | 15.42 | 41,880 | 10 | 2.2 | |
20/03/2017 |
15.39
|
79,400 | 15.42 | 15.47 | 15.30 | 15,950 | 300 | 0.8 | |
17/03/2017 |
15.42
|
98,310 | 14.94 | 15.42 | 14.88 | 30,010 | 0 | 1.5 | |
16/03/2017 |
14.94
|
49,330 | 15.15 | 15.15 | 14.88 | 0 | 24,930 | -1.3 | |
15/03/2017 |
15.15
|
47,210 | 14.97 | 15.15 | 14.91 | 0 | 0 | 0 | |
14/03/2017 |
14.97
|
94,480 | 15.21 | 15.42 | 14.97 | 32,000 | 39,560 | -0.4 | |
13/03/2017 |
15.21
|
54,770 | 15.03 | 15.33 | 14.73 | 25,000 | 0 | 1.3 | |
10/03/2017 |
15.03
|
113,620 | 15.39 | 15.62 | 15.03 | 710 | 79,000 | -4.0 | |
09/03/2017 |
15.39
|
336,740 | 15.03 | 15.50 | 15.03 | 43,450 | 239,140 | -10.1 | |
08/03/2017 |
15.03
|
209,180 | 14.40 | 15.03 | 14.46 | 130 | 104,110 | -5.1 | |
07/03/2017 |
14.40
|
75,420 | 14.64 | 14.70 | 14.25 | 9,610 | 59,840 | -2.4 | |
06/03/2017 |
14.64
|
53,190 | 14.79 | 14.86 | 14.52 | 3,830 | 3,470 | 0.0 | |
03/03/2017 |
14.79
|
41,210 | 14.91 | 14.91 | 14.64 | 7,160 | 730 | 0.3 | |
02/03/2017 |
14.91
|
23,350 | 15.12 | 15.18 | 14.88 | 1,690 | 0 | 0.1 | |
01/03/2017 |
15.12
|
18,440 | 15.27 | 15.30 | 15.09 | 830 | 0 | 0.0 | |
28/02/2017 |
15.27
|
18,110 | 15.27 | 15.42 | 15.24 | 0 | 0 | 0 | |
27/02/2017 |
15.27
|
41,230 | 15.42 | 15.62 | 15.24 | 30 | 0 | 0.0 | |
24/02/2017 |
15.42
|
56,310 | 15.33 | 15.62 | 15.30 | 1,010 | 16,320 | -0.8 | |
23/02/2017 |
15.33
|
59,510 | 15.39 | 15.47 | 15.21 | 10,490 | 10,190 | 0.0 | |
22/02/2017 |
15.39
|
113,190 | 15.74 | 15.74 | 15.33 | 10,780 | 25,010 | -0.7 | |
21/02/2017 |
15.74
|
40,170 | 15.83 | 15.83 | 15.74 | 0 | 300 | -0.0 | |
20/02/2017 |
15.83
|
77,140 | 16.16 | 16.16 | 15.74 | 13,140 | 13,930 | -0.0 | |
17/02/2017 |
16.16
|
73,740 | 16.16 | 16.16 | 15.62 | 3,500 | 46,810 | -2.3 | |
16/02/2017 |
16.16
|
72,380 | 16.52 | 16.58 | 16.16 | 0 | 9,030 | -0.5 | |
15/02/2017 |
16.52
|
34,140 | 16.37 | 16.61 | 16.28 | 10 | 16,010 | -0.9 | |
14/02/2017 |
16.37
|
25,810 | 16.52 | 16.52 | 16.34 | 0 | 20,810 | -1.1 | |
13/02/2017 |
16.52
|
28,000 | 16.61 | 16.61 | 16.37 | 0 | 0 | 0 |