Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-4 | -1.88% | 1,224,100 | 123,934 | 26.7 |
203.90
212.90
207.80
|
2 tháng
(2024-07-22) |
12.40 | 6.31% | 2,769,700 | 174,655 | 36.8 |
195.90
216
207.80
|
3 tháng
(2024-06-21) |
-6.14 | -2.85% | 7,075,700 | 1,554,645 | 331.0 |
193.70
219.30
207.80
|
6 tháng
(2024-03-25) |
86.02 | 70% | 17,262,500 | 842,231 | 261.8 |
122
219.30
207.80
|
12 tháng
(2023-09-25) |
133.32 | 176.39% | 23,519,100 | 1,458,910 | 302.8 |
71
219.30
207.80
|
24 tháng
(2022-09-30) |
122.85 | 142.75% | 29,945,974 | 3,359,501 | 443.5 |
56.23
219.30
207.80
|
36 tháng
(2021-10-05) |
95.60 | 84.38% | 32,469,654 | 3,316,107 | 436.5 |
56.23
219.30
207.80
|
60 tháng
(2019-10-16) |
147.39 | 239.61% | 48,635,135 | 8,005,848 | 857.7 |
44.95
219.30
207.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
34.20
|
6,050 | 34.26 | 34.26 | 33.97 | 6,000 | 0 | 0.4 | |
06/07/2017 |
34.26
|
28,800 | 34.37 | 34.37 | 33.51 | 23,300 | 0 | 1.4 | |
05/07/2017 |
34.37
|
650 | 34.14 | 34.37 | 33.28 | 0 | 0 | 0 | |
04/07/2017 |
34.14
|
9,780 | 34.54 | 34.66 | 33.68 | 6,000 | 0 | 0.4 | |
03/07/2017 |
34.54
|
14,550 | 33.51 | 34.54 | 33.23 | 12,750 | 800 | 0.7 | |
30/06/2017 |
33.51
|
13,650 | 33.23 | 34.37 | 33.51 | 0 | 0 | 0 | |
29/06/2017 |
33.23
|
7,000 | 32.65 | 33.80 | 32.94 | 0 | 0 | 0 | |
28/06/2017 |
32.65
|
8,984 | 31.97 | 33.11 | 32.65 | 5,000 | 0 | 0.3 | |
27/06/2017 |
31.97
|
16,020 | 32.08 | 32.37 | 31.51 | 200 | 0 | 0.0 | |
26/06/2017 |
32.08
|
4,521 | 32.65 | 32.65 | 32.08 | 0 | 0 | 0 | |
23/06/2017 |
32.65
|
12,850 | 33.68 | 33.68 | 32.65 | 0 | 1,000 | -0.1 | |
22/06/2017 |
33.68
|
2,802 | 33.68 | 33.68 | 33.57 | 0 | 0 | 0 | |
21/06/2017 |
33.68
|
1,243 | 33.80 | 33.80 | 33.68 | 0 | 0 | 0 | |
20/06/2017 |
33.80
|
3,100 | 33.80 | 34.37 | 33.80 | 1,000 | 0 | 0.1 | |
19/06/2017 |
33.80
|
3,414 | 34.31 | 34.31 | 33.80 | 0 | 0 | 0 | |
16/06/2017 |
34.31
|
3,250 | 33.97 | 34.31 | 34.31 | 2,200 | 0 | 0.1 | |
15/06/2017 |
33.97
|
10,150 | 34.26 | 34.26 | 33.97 | 1,000 | 0 | 0.0 | |
14/06/2017 |
34.26
|
17,700 | 34.49 | 34.94 | 34.26 | 1,000 | 0 | 0.1 | |
13/06/2017 |
34.49
|
14,650 | 35.29 | 35.29 | 34.37 | 1,700 | 0 | 0.1 | |
12/06/2017 |
35.29
|
19,850 | 35.80 | 35.80 | 35.29 | 1,000 | 0 | 0.1 | |
09/06/2017 |
35.80
|
15,800 | 36.03 | 36.66 | 35.52 | 0 | 0 | 0 | |
08/06/2017 |
36.03
|
7,300 | 36.66 | 36.95 | 36.03 | 1,800 | 0 | 0.1 | |
07/06/2017 |
36.66
|
27,174 | 36.95 | 37.24 | 36.55 | 1,200 | 0 | 0.1 | |
06/06/2017 |
36.95
|
75,720 | 36.43 | 36.95 | 36.09 | 0 | 0 | 0 | |
05/06/2017 |
36.43
|
29,421 | 36.38 | 36.66 | 36.38 | 6,200 | 0 | 0.4 | |
02/06/2017 |
36.38
|
39,910 | 36.38 | 36.43 | 36.38 | 36,800 | 0 | 2.3 | |
01/06/2017 |
36.38
|
20,467 | 36.38 | 36.66 | 36.38 | 15,000 | 0 | 1.0 | |
31/05/2017 |
36.38
|
39,300 | 36.38 | 36.38 | 36.32 | 30,400 | 0 | 1.9 | |
30/05/2017: Cổ tức tiền mặt tỉ lệ: 45% | |||||||||
30/05/2017 |
36.38
|
59,800 | 35.80 | 36.49 | 36.32 | 42,800 | 2,200 | 2.6 | |
29/05/2017 |
35.80
|
88,499 | 36.34 | 36.45 | 35.80 | 70,000 | 0 | 4.8 | |
26/05/2017 |
36.34
|
79,283 | 35.22 | 36.61 | 35.22 | 10,300 | 0 | 0.7 | |
25/05/2017 |
35.22
|
33,660 | 34.25 | 35.27 | 34.47 | 12,600 | 0 | 0.8 | |
24/05/2017 |
34.25
|
26,753 | 33.93 | 34.57 | 33.83 | 10,900 | 0 | 0.7 | |
23/05/2017 |
33.93
|
27,034 | 33.93 | 34.15 | 33.72 | 21,300 | 0 | 1.3 | |
22/05/2017 |
33.93
|
28,602 | 33.67 | 33.93 | 33.61 | 22,300 | 0 | 1.4 | |
19/05/2017 |
33.67
|
34,730 | 32.12 | 36.93 | 33.13 | 0 | 0 | 0 | |
18/05/2017 |
32.12
|
20,503 | 32.06 | 32.54 | 32.06 | 0 | 0 | 0 | |
17/05/2017 |
32.06
|
1,430 | 31.64 | 32.06 | 32.06 | 100 | 0 | 0.0 | |
16/05/2017 |
31.64
|
700 | 32.06 | 32.38 | 31.64 | 0 | 0 | 0 | |
15/05/2017 |
32.06
|
6,420 | 32.60 | 32.86 | 32.06 | 0 | 0 | 0 | |
12/05/2017 |
32.60
|
26,721 | 31.80 | 32.81 | 31.80 | 0 | 0 | 0 | |
11/05/2017 |
31.80
|
4,380 | 32.06 | 32.12 | 31.74 | 0 | 0 | 0 | |
10/05/2017 |
32.06
|
5,127 | 31.96 | 32.28 | 31.80 | 0 | 0 | 0 | |
09/05/2017 |
31.96
|
13,800 | 32.12 | 32.33 | 31.85 | 1,200 | 11,000 | -0.6 | |
08/05/2017 |
32.12
|
1,550 | 32.60 | 32.86 | 32.12 | 0 | 100 | -0.0 | |
05/05/2017 |
32.60
|
5,250 | 32.60 | 32.65 | 32.60 | 0 | 0 | 0 | |
04/05/2017 |
32.60
|
8,700 | 32.92 | 33.08 | 32.60 | 2,000 | 0 | 0.1 | |
03/05/2017 |
32.92
|
7,600 | 33.40 | 33.45 | 32.92 | 0 | 0 | 0 | |
28/04/2017 |
33.40
|
6,030 | 33.67 | 33.67 | 33.19 | 600 | 0 | 0.0 | |
27/04/2017 |
33.67
|
15,200 | 33.67 | 33.93 | 33.61 | 500 | 0 | 0.0 | |
26/04/2017 |
33.67
|
7,720 | 34.15 | 34.15 | 33.40 | 3,300 | 0 | 0.2 | |
25/04/2017 |
34.15
|
2,110 | 33.67 | 34.25 | 33.19 | 100 | 0 | 0.0 | |
24/04/2017 |
33.67
|
3,740 | 34.15 | 34.15 | 33.40 | 0 | 0 | 0 | |
21/04/2017 |
34.15
|
6,900 | 33.67 | 34.15 | 33.40 | 3,700 | 0 | 0.2 | |
20/04/2017 |
33.67
|
5,420 | 33.67 | 33.93 | 33.67 | 0 | 0 | 0 | |
19/04/2017 |
33.67
|
14,420 | 34.47 | 34.47 | 33.67 | 0 | 0 | 0 | |
18/04/2017 |
34.47
|
9,620 | 34.47 | 34.68 | 33.67 | 200 | 0 | 0.0 | |
17/04/2017 |
34.47
|
6,000 | 35.22 | 35.22 | 34.31 | 0 | 0 | 0 | |
14/04/2017 |
35.22
|
17,000 | 34.63 | 35.22 | 34.20 | 0 | 0 | 0 | |
13/04/2017 |
34.63
|
10,200 | 34.74 | 34.74 | 34.52 | 0 | 0 | 0 | |
12/04/2017 |
34.74
|
41,900 | 34.74 | 35.27 | 34.20 | 0 | 0 | 0 | |
11/04/2017 |
34.74
|
54,854 | 33.83 | 34.74 | 34.20 | 0 | 0 | 0 | |
10/04/2017 |
33.83
|
7,444 | 34.36 | 34.68 | 33.83 | 0 | 0 | 0 | |
07/04/2017 |
34.36
|
608 | 34.74 | 35.54 | 34.36 | 0 | 0 | 0 | |
05/04/2017 |
34.74
|
11,300 | 36.12 | 36.34 | 34.74 | 3,500 | 0 | 0.2 | |
04/04/2017 |
36.12
|
20,344 | 36.34 | 36.34 | 36.07 | 0 | 0 | 0 | |
03/04/2017 |
36.34
|
47,740 | 35.59 | 36.34 | 35.80 | 300 | 0 | 0.0 | |
31/03/2017 |
35.59
|
25,360 | 34.74 | 35.59 | 34.20 | 2,500 | 0 | 0.2 | |
30/03/2017 |
34.74
|
82,700 | 32.86 | 34.74 | 33.67 | 0 | 0 | 0 | |
29/03/2017 |
32.86
|
14,100 | 33.13 | 33.67 | 32.86 | 0 | 0 | 0 | |
28/03/2017 |
33.13
|
60,170 | 34.20 | 35.22 | 33.13 | 0 | 0 | 0 | |
27/03/2017 |
34.20
|
34,718 | 36.07 | 36.07 | 34.20 | 400 | 0 | 0.0 | |
24/03/2017 |
36.07
|
13,975 | 35.86 | 36.61 | 35.59 | 0 | 0 | 0 | |
23/03/2017 |
35.86
|
6,720 | 36.07 | 36.93 | 35.80 | 0 | 0 | 0 | |
22/03/2017 |
36.07
|
25,300 | 36.07 | 37.09 | 36.07 | 0 | 0 | 0 | |
21/03/2017 |
36.07
|
44,150 | 36.07 | 37.73 | 36.02 | 100 | 0 | 0.0 | |
20/03/2017 |
36.07
|
30,600 | 36.34 | 37.14 | 36.07 | 0 | 0 | 0 | |
17/03/2017 |
36.34
|
5,618 | 36.55 | 36.87 | 36.34 | 0 | 0 | 0 | |
16/03/2017 |
36.55
|
23,500 | 37.30 | 37.30 | 35.75 | 300 | 0 | 0.0 | |
15/03/2017 |
37.30
|
15,658 | 36.45 | 37.30 | 35.91 | 0 | 0 | 0 | |
14/03/2017 |
36.45
|
12,000 | 36.07 | 37.94 | 36.45 | 0 | 0 | 0 | |
13/03/2017 |
36.07
|
13,540 | 37.25 | 37.41 | 36.07 | 0 | 0 | 0 | |
10/03/2017 |
37.25
|
106 | 36.93 | 37.25 | 37.25 | 0 | 0 | 0 | |
09/03/2017 |
36.93
|
2,158 | 37.51 | 37.67 | 36.93 | 0 | 0 | 0 | |
08/03/2017 |
37.51
|
24,130 | 37.35 | 37.51 | 36.87 | 2,000 | 0 | 0.1 | |
07/03/2017 |
37.35
|
11,100 | 36.34 | 37.35 | 37.25 | 0 | 0 | 0 | |
06/03/2017 |
36.34
|
10,240 | 37.14 | 37.89 | 36.34 | 0 | 0 | 0 | |
03/03/2017 |
37.14
|
14,742 | 37.30 | 37.41 | 37.14 | 0 | 0 | 0 | |
02/03/2017 |
37.30
|
20,921 | 37.99 | 38.32 | 37.30 | 0 | 0 | 0 | |
01/03/2017 |
37.99
|
8,740 | 37.41 | 38.74 | 37.19 | 0 | 0 | 0 | |
28/02/2017 |
37.41
|
8,627 | 38.48 | 38.96 | 37.35 | 0 | 0 | 0 | |
27/02/2017 |
38.48
|
10,346 | 38.74 | 38.80 | 37.67 | 0 | 0 | 0 | |
24/02/2017 |
38.74
|
6,900 | 39.01 | 39.01 | 37.78 | 0 | 0 | 0 | |
23/02/2017 |
39.01
|
19,200 | 37.83 | 39.12 | 37.41 | 0 | 0 | 0 | |
22/02/2017 |
37.83
|
22,730 | 37.25 | 37.89 | 37.14 | 0 | 0 | 0 | |
21/02/2017 |
37.25
|
7,960 | 37.41 | 38.42 | 37.19 | 0 | 0 | 0 | |
20/02/2017 |
37.41
|
14,495 | 38.53 | 38.53 | 34.74 | 0 | 0 | 0 | |
17/02/2017 |
38.53
|
6,958 | 39.49 | 39.49 | 38.53 | 0 | 0 | 0 | |
16/02/2017 |
39.49
|
4,830 | 39.81 | 39.81 | 38.48 | 0 | 0 | 0 | |
15/02/2017 |
39.81
|
34,609 | 40.08 | 40.08 | 38.48 | 0 | 0 | 0 |