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) |
-2.10 | -7.42% | 26,700 | 1,600 | 0.0 |
26
30
26.20
|
2 tháng
(2024-07-22) |
-1.90 | -6.76% | 65,400 | 2,100 | 0.1 |
26
30
26.20
|
3 tháng
(2024-06-21) |
-2.50 | -8.71% | 136,600 | 7,900 | 0.2 |
26
30
26.20
|
6 tháng
(2024-03-25) |
3.10 | 13.42% | 639,700 | 15,700 | 0.4 |
21
30
26.20
|
12 tháng
(2023-09-26) |
7.94 | 43.45% | 1,067,500 | 42,700 | 1.1 |
16.96
30
26.20
|
24 tháng
(2022-09-30) |
8.96 | 51.98% | 1,519,176 | 39,565 | 1.1 |
15.56
30
26.20
|
36 tháng
(2021-10-05) |
5.23 | 24.96% | 2,556,566 | 41,165 | 1.1 |
15.56
30
26.20
|
60 tháng
(2019-10-16) |
-1.29 | -4.69% | 5,247,965 | 44,690 | 1.1 |
14.91
30
26.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/05/2017 |
31.31
|
2,300 | 31.14 | 31.99 | 31.25 | 0 | 0 | 0 | |
29/05/2017 |
31.14
|
1,900 | 31.70 | 31.70 | 31.14 | 200 | 0 | 0.0 | |
26/05/2017 |
31.70
|
1,100 | 31.14 | 31.70 | 31.70 | 1,100 | 0 | 0.1 | |
25/05/2017: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
25/05/2017 |
31.14
|
4,600 | 31.70 | 32.27 | 30.57 | 0 | 100 | -0.0 | |
24/05/2017 |
31.70
|
1,503 | 32.19 | 32.19 | 31.70 | 0 | 0 | 0 | |
23/05/2017 |
32.19
|
2,300 | 32.35 | 32.35 | 31.70 | 100 | 0 | 0.0 | |
22/05/2017 |
32.35
|
1,500 | 32.24 | 32.67 | 32.35 | 0 | 0 | 0 | |
19/05/2017 |
32.24
|
8,720 | 32.24 | 32.51 | 31.97 | 1,400 | 0 | 0.1 | |
18/05/2017 |
32.24
|
2,600 | 32.51 | 32.78 | 32.24 | 500 | 0 | 0.0 | |
17/05/2017 |
32.51
|
3,300 | 32.51 | 32.78 | 32.51 | 1,000 | 0 | 0.1 | |
16/05/2017 |
32.51
|
10,100 | 32.03 | 32.78 | 32.24 | 900 | 0 | 0.1 | |
15/05/2017 |
32.03
|
9,900 | 31.70 | 32.24 | 31.70 | 0 | 200 | -0.0 | |
12/05/2017 |
31.70
|
10,600 | 31.44 | 31.70 | 31.60 | 0 | 4,800 | -0.3 | |
11/05/2017 |
31.44
|
648 | 31.60 | 31.65 | 31.44 | 0 | 0 | 0 | |
10/05/2017 |
31.60
|
2,715 | 31.70 | 31.70 | 31.54 | 0 | 1,400 | -0.1 | |
09/05/2017 |
31.70
|
800 | 31.27 | 31.70 | 31.49 | 0 | 300 | -0.0 | |
08/05/2017 |
31.27
|
1,000 | 31.70 | 31.70 | 31.27 | 0 | 300 | -0.0 | |
05/05/2017 |
31.70
|
10,700 | 32.56 | 32.56 | 31.70 | 1,000 | 10,200 | -0.5 | |
04/05/2017 |
32.56
|
9,700 | 32.51 | 37.40 | 32.56 | 0 | 7,800 | -0.5 | |
03/05/2017 |
32.51
|
15,349 | 31.17 | 33.05 | 31.17 | 0 | 0 | 0 | |
28/04/2017 |
31.17
|
2,300 | 31.60 | 31.65 | 30.90 | 0 | 0 | 0 | |
27/04/2017 |
31.60
|
1 | 31.17 | 31.60 | 31.60 | 0 | 0 | 0 | |
26/04/2017 |
31.17
|
10,115 | 31.70 | 31.70 | 31.17 | 0 | 800 | -0.0 | |
25/04/2017 |
31.70
|
6,348 | 30.90 | 31.70 | 31.38 | 0 | 1,000 | -0.1 | |
24/04/2017 |
30.90
|
742 | 30.84 | 30.90 | 30.90 | 0 | 0 | 0 | |
21/04/2017 |
30.84
|
5,100 | 30.63 | 31.01 | 30.84 | 0 | 0 | 0 | |
20/04/2017 |
30.63
|
1,400 | 30.68 | 31.17 | 30.63 | 0 | 100 | -0.0 | |
19/04/2017 |
30.68
|
4,000 | 30.36 | 30.90 | 30.63 | 0 | 0 | 0 | |
18/04/2017 |
30.36
|
4,450 | 30.68 | 30.68 | 30.36 | 0 | 2,800 | -0.2 | |
17/04/2017 |
30.68
|
4,900 | 31.06 | 31.17 | 30.63 | 0 | 0 | 0 | |
14/04/2017 |
31.06
|
5,650 | 30.95 | 31.11 | 30.63 | 0 | 200 | -0.0 | |
13/04/2017 |
30.95
|
2,200 | 31.11 | 31.22 | 30.90 | 0 | 0 | 0 | |
12/04/2017 |
31.11
|
4,160 | 31.49 | 31.49 | 31.11 | 0 | 0 | 0 | |
11/04/2017 |
31.49
|
1,000 | 31.44 | 31.49 | 31.49 | 0 | 0 | 0 | |
10/04/2017 |
31.44
|
200 | 31.17 | 31.44 | 31.44 | 0 | 0 | 0 | |
07/04/2017 |
31.17
|
2,400 | 31.17 | 31.65 | 31.17 | 0 | 0 | 0 | |
05/04/2017 |
31.17
|
2,100 | 31.65 | 31.65 | 31.17 | 0 | 300 | -0.0 | |
04/04/2017 |
31.65
|
1,400 | 31.44 | 31.70 | 31.44 | 0 | 300 | -0.0 | |
03/04/2017 |
31.44
|
14,400 | 31.44 | 31.65 | 31.44 | 0 | 0 | 0 | |
31/03/2017 |
31.44
|
1,410 | 31.54 | 31.54 | 31.17 | 0 | 0 | 0 | |
30/03/2017 |
31.54
|
200 | 31.17 | 31.54 | 31.54 | 0 | 0 | 0 | |
29/03/2017 |
31.17
|
9,300 | 32.19 | 32.19 | 31.17 | 1,000 | 0 | 0.1 | |
28/03/2017 |
32.19
|
2,000 | 31.70 | 32.62 | 31.70 | 0 | 0 | 0 | |
27/03/2017 |
31.70
|
1,720 | 31.70 | 32.72 | 31.70 | 0 | 0 | 0 | |
24/03/2017 |
31.70
|
6,450 | 31.60 | 31.92 | 31.54 | 0 | 1,900 | -0.1 | |
23/03/2017 |
31.60
|
9,700 | 32.03 | 32.03 | 31.49 | 0 | 300 | -0.0 | |
22/03/2017 |
32.03
|
3,400 | 31.70 | 32.08 | 32.03 | 0 | 3,300 | -0.2 | |
21/03/2017 |
31.70
|
1,950 | 31.97 | 32.24 | 31.70 | 0 | 1,900 | -0.1 | |
20/03/2017 |
31.97
|
20,455 | 31.70 | 32.24 | 31.76 | 10,000 | 18,400 | -0.5 | |
17/03/2017 |
31.70
|
3,820 | 31.60 | 31.70 | 31.70 | 0 | 3,000 | -0.2 | |
16/03/2017 |
31.60
|
3,120 | 31.54 | 31.70 | 31.60 | 0 | 1,100 | -0.1 | |
15/03/2017 |
31.54
|
8,100 | 31.70 | 31.70 | 31.44 | 5,900 | 1,000 | 0.3 | |
14/03/2017 |
31.70
|
11,550 | 31.60 | 31.70 | 31.60 | 10,500 | 10,800 | -0.0 | |
13/03/2017 |
31.60
|
3,300 | 32.08 | 32.08 | 31.44 | 200 | 1,600 | -0.1 | |
10/03/2017 |
32.08
|
18,800 | 32.03 | 32.35 | 31.81 | 10,000 | 5,000 | 0.3 | |
09/03/2017 |
32.03
|
22,250 | 32.13 | 32.99 | 31.97 | 5,000 | 8,700 | -0.2 | |
08/03/2017 |
32.13
|
9,650 | 31.44 | 32.51 | 31.81 | 0 | 3,300 | -0.2 | |
07/03/2017 |
31.44
|
11,535 | 31.06 | 31.44 | 31.06 | 2,400 | 0 | 0.1 | |
06/03/2017 |
31.06
|
3,500 | 31.06 | 31.06 | 31.06 | 3,100 | 500 | 0.2 | |
03/03/2017 |
31.06
|
2,250 | 31.11 | 31.17 | 31.01 | 800 | 0 | 0.0 | |
02/03/2017 |
31.11
|
7,310 | 30.84 | 31.17 | 30.90 | 2,500 | 400 | 0.1 | |
01/03/2017 |
30.84
|
6,700 | 31.27 | 31.27 | 30.79 | 0 | 200 | -0.0 | |
28/02/2017 |
31.27
|
8,610 | 30.90 | 31.27 | 30.95 | 0 | 0 | 0 | |
27/02/2017 |
30.90
|
8,600 | 30.95 | 30.95 | 30.84 | 0 | 0 | 0 | |
24/02/2017 |
30.95
|
9,320 | 30.90 | 31.06 | 30.84 | 0 | 0 | 0 | |
23/02/2017 |
30.90
|
4,750 | 30.95 | 31.38 | 30.90 | 1,200 | 0 | 0.1 | |
22/02/2017 |
30.95
|
650 | 30.90 | 30.95 | 30.90 | 100 | 0 | 0.0 | |
21/02/2017 |
30.90
|
8,500 | 31.44 | 31.54 | 30.63 | 0 | 0 | 0 | |
20/02/2017 |
31.44
|
2,800 | 31.11 | 31.44 | 31.17 | 0 | 0 | 0 | |
17/02/2017 |
31.11
|
2,600 | 31.17 | 31.60 | 31.11 | 0 | 0 | 0 | |
16/02/2017 |
31.17
|
4,818 | 30.95 | 32.19 | 31.17 | 0 | 1,600 | -0.1 | |
15/02/2017 |
30.95
|
8,130 | 31.22 | 31.44 | 30.63 | 0 | 0 | 0 | |
14/02/2017 |
31.22
|
1,501 | 31.17 | 31.44 | 31.22 | 0 | 0 | 0 | |
13/02/2017 |
31.17
|
3,100 | 31.70 | 31.70 | 31.17 | 0 | 0 | 0 | |
10/02/2017 |
31.70
|
3,000 | 31.65 | 31.76 | 31.22 | 300 | 600 | -0.0 | |
09/02/2017 |
31.65
|
0 | 31.70 | 31.65 | 31.65 | 0 | 0 | 0 | |
08/02/2017 |
31.70
|
2,100 | 31.81 | 31.81 | 31.49 | 1,000 | 1,700 | -0.0 | |
07/02/2017 |
31.81
|
7,100 | 32.13 | 32.24 | 31.70 | 0 | 3,800 | -0.2 | |
06/02/2017 |
32.13
|
2,400 | 32.03 | 32.67 | 32.08 | 0 | 0 | 0 | |
03/02/2017 |
32.03
|
6,700 | 31.70 | 32.19 | 31.97 | 0 | 5,800 | -0.3 | |
02/02/2017 |
31.70
|
2,000 | 31.49 | 31.97 | 31.70 | 0 | 100 | -0.0 | |
25/01/2017 |
31.49
|
800 | 31.33 | 31.70 | 31.38 | 0 | 200 | -0.0 | |
24/01/2017 |
31.33
|
1,100 | 31.49 | 31.49 | 31.33 | 0 | 0 | 0 | |
23/01/2017 |
31.49
|
1,300 | 31.70 | 31.70 | 31.49 | 0 | 0 | 0 | |
20/01/2017 |
31.70
|
3,200 | 31.70 | 31.70 | 31.70 | 0 | 3,000 | -0.2 | |
19/01/2017 |
31.70
|
2,310 | 31.44 | 31.70 | 31.01 | 0 | 900 | -0.1 | |
18/01/2017 |
31.44
|
1,400 | 31.70 | 31.70 | 31.22 | 0 | 0 | 0 | |
17/01/2017 |
31.70
|
3,300 | 32.24 | 33.05 | 31.70 | 0 | 3,000 | -0.2 | |
16/01/2017 |
32.24
|
1,500 | 32.24 | 33.26 | 32.24 | 0 | 0 | 0 | |
13/01/2017 |
32.24
|
200 | 32.51 | 32.78 | 32.24 | 0 | 0 | 0 | |
12/01/2017 |
32.51
|
4,200 | 32.56 | 32.56 | 31.11 | 0 | 1,500 | -0.1 | |
11/01/2017 |
32.56
|
1,000 | 31.70 | 32.78 | 32.08 | 0 | 400 | -0.0 | |
10/01/2017 |
31.70
|
13,300 | 31.44 | 31.81 | 31.44 | 4,000 | 5,000 | -0.1 | |
09/01/2017 |
31.44
|
6,200 | 32.24 | 32.24 | 29.82 | 200 | 4,100 | -0.2 | |
06/01/2017 |
32.24
|
3,400 | 33.05 | 33.05 | 31.70 | 0 | 0 | 0 | |
05/01/2017 |
33.05
|
7,000 | 32.24 | 34.93 | 33.05 | 0 | 1,000 | -0.1 | |
04/01/2017 |
32.24
|
6,500 | 33.32 | 33.32 | 31.70 | 0 | 200 | -0.0 | |
03/01/2017 |
33.32
|
3,500 | 33.26 | 34.01 | 33.32 | 0 | 400 | -0.0 | |
30/12/2016 |
33.26
|
5,100 | 33.58 | 34.07 | 32.24 | 0 | 600 | -0.0 | |
29/12/2016 |
32.67
|
9,800 | 31.76 | 34.12 | 27.94 | 0 | 0 | 0 |