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) |
3.67 | 4.26% | 6,200 | -386 | -0.0 |
84
92.46
89.70
|
2 tháng
(2024-07-22) |
-5.73 | -6% | 22,000 | -3,386 | -0.3 |
83.07
96.91
89.70
|
3 tháng
(2024-06-24) |
2.68 | 3.08% | 35,400 | 614 | 0.1 |
79.21
96.91
89.70
|
6 tháng
(2024-03-25) |
12.43 | 16.09% | 129,800 | 26,697 | 2.3 |
74.44
96.91
89.70
|
12 tháng
(2023-09-26) |
27.06 | 43.21% | 591,600 | -3 | 0.2 |
59.75
96.91
89.70
|
24 tháng
(2022-10-03) |
37.97 | 73.41% | 1,110,336 | -227,807 | -16.4 |
46.68
96.91
89.70
|
36 tháng
(2021-10-06) |
43.03 | 92.19% | 1,407,174 | -579,101 | -39.6 |
45.56
96.91
89.70
|
60 tháng
(2019-10-17) |
47.02 | 110.19% | 2,978,295 | -1,087,452 | -70.8 |
26.59
96.91
89.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
56.58
|
4,205 | 56.08 | 56.84 | 54.94 | 4,200 | 0 | 0.4 | |
10/07/2017 |
56.08
|
0 | 56.08 | 56.08 | 56.08 | 0 | 0 | 0 | |
07/07/2017 |
56.08
|
400 | 57.15 | 57.15 | 55.57 | 200 | 100 | 0.0 | |
06/07/2017 |
57.15
|
4,600 | 57.97 | 58.04 | 53.68 | 3,300 | 1,900 | 0.1 | |
05/07/2017 |
57.97
|
6,600 | 58.73 | 58.73 | 54.31 | 3,600 | 0 | 0.3 | |
04/07/2017 |
58.73
|
200 | 56.84 | 58.73 | 58.04 | 200 | 100 | 0.0 | |
03/07/2017 |
56.84
|
3,400 | 57.40 | 57.40 | 55.89 | 3,300 | 3,400 | -0.0 | |
30/06/2017 |
57.40
|
3,725 | 58.10 | 59.36 | 56.20 | 1,700 | 100 | 0.1 | |
29/06/2017 |
58.10
|
2,470 | 59.55 | 60.63 | 56.84 | 700 | 100 | 0.1 | |
28/06/2017 |
59.55
|
3,400 | 56.77 | 60.94 | 58.73 | 3,400 | 300 | 0.3 | |
27/06/2017 |
56.77
|
5,600 | 59.55 | 63.15 | 56.77 | 2,000 | 100 | 0.2 | |
26/06/2017 |
59.55
|
1,400 | 58.86 | 64.41 | 59.05 | 1,200 | 1,200 | 0.0 | |
23/06/2017 |
58.86
|
2,550 | 58.67 | 59.93 | 56.84 | 2,400 | 1,600 | 0.1 | |
22/06/2017 |
58.67
|
4,066 | 59.36 | 59.36 | 56.84 | 3,900 | 1,300 | 0.2 | |
21/06/2017 |
59.36
|
8,559 | 54.18 | 59.36 | 53.68 | 6,700 | 100 | 0.6 | |
20/06/2017 |
54.18
|
9,502 | 50.52 | 54.31 | 49.70 | 8,400 | 0 | 0.7 | |
19/06/2017 |
50.52
|
2,570 | 51.78 | 51.78 | 50.46 | 1,800 | 0 | 0.1 | |
16/06/2017 |
51.78
|
900 | 51.78 | 53.05 | 49.64 | 300 | 600 | -0.0 | |
15/06/2017 |
51.78
|
608 | 51.78 | 56.84 | 51.15 | 400 | 0 | 0.0 | |
14/06/2017 |
51.78
|
12,531 | 50.52 | 55.45 | 49.89 | 11,100 | 0 | 0.9 | |
13/06/2017 |
50.52
|
2,239 | 50.52 | 53.68 | 49.26 | 2,000 | 1,100 | 0.1 | |
12/06/2017 |
50.52
|
7,700 | 50.52 | 54.94 | 48.63 | 6,500 | 0 | 0.5 | |
09/06/2017 |
50.52
|
2,826 | 50.52 | 55.26 | 49.26 | 2,400 | 100 | 0.2 | |
08/06/2017 |
50.52
|
2,670 | 50.46 | 55.45 | 50.46 | 1,300 | 0 | 0.1 | |
07/06/2017 |
50.46
|
7,400 | 49.89 | 50.52 | 49.26 | 7,400 | 0 | 0.6 | |
06/06/2017 |
49.89
|
0 | 49.89 | 49.89 | 49.89 | 0 | 0 | 0 | |
05/06/2017 |
49.89
|
400 | 49.89 | 50.39 | 47.74 | 400 | 0 | 0.0 | |
02/06/2017 |
49.89
|
513 | 49.89 | 50.52 | 49.89 | 200 | 0 | 0.0 | |
01/06/2017 |
49.89
|
4,618 | 50.52 | 53.68 | 48.63 | 2,700 | 0 | 0.2 | |
31/05/2017 |
50.52
|
1,457 | 50.52 | 50.71 | 47.49 | 400 | 0 | 0.0 | |
30/05/2017 |
50.52
|
1,083 | 50.52 | 52.98 | 47.68 | 600 | 0 | 0.0 | |
29/05/2017 |
50.52
|
330 | 52.42 | 54.25 | 50.52 | 300 | 0 | 0.0 | |
26/05/2017 |
52.42
|
3,110 | 50.52 | 55.57 | 51.78 | 700 | 0 | 0.1 | |
25/05/2017 |
50.52
|
2,446 | 46.04 | 50.52 | 46.10 | 2,400 | 0 | 0.2 | |
24/05/2017 |
46.04
|
4,600 | 46.67 | 47.36 | 45.78 | 3,200 | 500 | 0.2 | |
23/05/2017 |
46.67
|
1,463 | 46.10 | 47.05 | 46.10 | 1,100 | 0 | 0.1 | |
22/05/2017 |
46.10
|
7,246 | 47.05 | 47.05 | 45.78 | 6,900 | 2,800 | 0.3 | |
19/05/2017 |
47.05
|
9,046 | 46.10 | 47.05 | 44.27 | 4,600 | 4,500 | 0.0 | |
18/05/2017 |
46.10
|
8,800 | 45.97 | 46.67 | 45.97 | 2,400 | 5,000 | -0.2 | |
17/05/2017 |
45.97
|
1,623 | 45.78 | 45.97 | 45.66 | 800 | 0 | 0.1 | |
16/05/2017 |
45.78
|
3,420 | 45.66 | 45.78 | 45.66 | 2,000 | 1,100 | 0.1 | |
15/05/2017 |
45.66
|
4,337 | 45.97 | 46.48 | 44.84 | 3,300 | 2,000 | 0.1 | |
12/05/2017 |
45.97
|
1,192 | 46.04 | 46.61 | 45.03 | 300 | 800 | -0.0 | |
11/05/2017 |
46.04
|
0 | 46.04 | 46.04 | 46.04 | 0 | 0 | 0 | |
10/05/2017 |
46.04
|
3,110 | 45.72 | 46.67 | 44.84 | 2,200 | 0 | 0.2 | |
09/05/2017 |
45.72
|
2,992 | 46.67 | 46.67 | 45.47 | 2,200 | 0 | 0.2 | |
08/05/2017 |
46.67
|
2,500 | 46.67 | 46.67 | 45.47 | 2,500 | 1,200 | 0.1 | |
05/05/2017 |
46.67
|
1,900 | 46.10 | 46.67 | 46.10 | 1,900 | 0 | 0.1 | |
04/05/2017 |
46.10
|
3,037 | 46.67 | 46.67 | 44.84 | 500 | 0 | 0.0 | |
03/05/2017 |
46.67
|
1,408 | 47.17 | 47.17 | 45.78 | 1,200 | 1,000 | 0.0 | |
28/04/2017 |
47.17
|
896 | 46.73 | 47.17 | 46.10 | 600 | 784 | -0.0 | |
27/04/2017 |
46.73
|
1,632 | 46.86 | 47.30 | 45.47 | 900 | 0 | 0.1 | |
26/04/2017 |
46.86
|
5,600 | 46.67 | 47.30 | 45.66 | 200 | 0 | 0.0 | |
25/04/2017 |
46.67
|
580 | 46.73 | 47.30 | 46.67 | 480 | 0 | 0.0 | |
24/04/2017 |
46.73
|
1,632 | 46.73 | 46.73 | 45.47 | 1,500 | 0 | 0.1 | |
21/04/2017 |
46.73
|
2,120 | 47.11 | 47.11 | 46.10 | 2,100 | 0 | 0.2 | |
20/04/2017 |
47.11
|
5,318 | 47.36 | 47.36 | 45.03 | 4,700 | 4,800 | -0.0 | |
19/04/2017 |
47.36
|
68 | 47.36 | 47.36 | 47.36 | 0 | 0 | 0 | |
18/04/2017 |
47.36
|
1,720 | 47.99 | 47.99 | 44.21 | 1,400 | 0 | 0.1 | |
17/04/2017 |
47.99
|
6,250 | 48.63 | 48.63 | 45.47 | 4,700 | 100 | 0.3 | |
14/04/2017 |
48.63
|
184 | 47.30 | 48.63 | 48.63 | 100 | 100 | 0 | |
13/04/2017 |
47.30
|
900 | 47.30 | 48.63 | 46.73 | 800 | 100 | 0.1 | |
12/04/2017 |
47.30
|
1,600 | 47.36 | 49.26 | 46.10 | 1,300 | 0 | 0.1 | |
11/04/2017 |
47.36
|
100 | 49.19 | 49.19 | 47.36 | 0 | 0 | 0 | |
10/04/2017 |
49.19
|
200 | 47.36 | 49.19 | 48.56 | 200 | 0 | 0.0 | |
07/04/2017 |
47.36
|
900 | 47.93 | 48.63 | 47.36 | 900 | 0 | 0.1 | |
05/04/2017 |
47.93
|
800 | 47.93 | 48.63 | 46.10 | 700 | 100 | 0.0 | |
04/04/2017 |
47.93
|
1,048 | 47.93 | 50.52 | 46.10 | 1,000 | 300 | 0.1 | |
03/04/2017 |
47.93
|
800 | 48.56 | 48.56 | 46.73 | 500 | 0 | 0.0 | |
31/03/2017 |
48.56
|
7,000 | 46.42 | 48.63 | 44.84 | 6,700 | 700 | 0.4 | |
30/03/2017 |
46.42
|
1,702 | 45.91 | 46.67 | 45.15 | 1,200 | 0 | 0.1 | |
29/03/2017 |
45.91
|
1,124 | 45.91 | 45.91 | 44.21 | 700 | 900 | -0.0 | |
28/03/2017 |
45.91
|
800 | 46.42 | 46.42 | 44.84 | 400 | 100 | 0.0 | |
27/03/2017 |
46.42
|
3,147 | 46.67 | 48.63 | 45.15 | 800 | 200 | 0.0 | |
24/03/2017 |
46.67
|
1,344 | 46.67 | 47.36 | 45.15 | 1,100 | 0 | 0.1 | |
23/03/2017 |
46.67
|
3,202 | 46.67 | 48.63 | 45.53 | 3,100 | 100 | 0.2 | |
22/03/2017: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
22/03/2017 |
46.67
|
647 | 46.16 | 46.67 | 45.47 | 500 | 0 | 0.0 | |
21/03/2017 |
46.16
|
905 | 46.35 | 47.03 | 46.16 | 600 | 0 | 0.0 | |
20/03/2017 |
46.35
|
2,369 | 47.71 | 47.71 | 43.99 | 1,800 | 0 | 0.1 | |
17/03/2017 |
47.71
|
4 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
16/03/2017 |
47.71
|
310 | 47.71 | 47.71 | 47.71 | 300 | 0 | 0.0 | |
15/03/2017 |
47.71
|
505 | 43.99 | 47.71 | 45.54 | 500 | 0 | 0.0 | |
14/03/2017 |
43.99
|
1,800 | 45.85 | 47.09 | 43.99 | 200 | 0 | 0.0 | |
13/03/2017 |
45.85
|
6,150 | 45.85 | 49.57 | 43.68 | 1,300 | 2,650 | -0.1 | |
10/03/2017 |
45.85
|
0 | 45.85 | 45.85 | 45.85 | 0 | 0 | 0 | |
09/03/2017 |
45.85
|
4,810 | 45.85 | 45.85 | 43.68 | 3,300 | 1,100 | 0.2 | |
08/03/2017 |
45.85
|
3,400 | 43.75 | 45.85 | 43.38 | 3,400 | 100 | 0.2 | |
07/03/2017 |
43.75
|
4,200 | 44.61 | 44.61 | 42.76 | 2,700 | 0 | 0.2 | |
06/03/2017 |
44.61
|
3,010 | 45.85 | 45.85 | 43.25 | 1,700 | 1,000 | 0.1 | |
03/03/2017 |
45.85
|
2,200 | 43.25 | 45.85 | 42.94 | 1,200 | 1,600 | -0.0 | |
02/03/2017 |
43.25
|
5,756 | 43.31 | 43.38 | 42.45 | 4,300 | 4,300 | 0.0 | |
01/03/2017 |
43.31
|
5,650 | 43.25 | 43.31 | 43.00 | 4,600 | 0 | 0.3 | |
28/02/2017 |
43.25
|
3,501 | 43.31 | 43.38 | 42.14 | 1,100 | 100 | 0.1 | |
27/02/2017 |
43.31
|
4,103 | 42.76 | 43.31 | 42.45 | 1,100 | 0 | 0.1 | |
24/02/2017 |
42.76
|
4,346 | 42.57 | 43.31 | 42.14 | 3,000 | 1,500 | 0.1 | |
23/02/2017 |
42.57
|
4,313 | 42.14 | 42.57 | 42.14 | 4,200 | 0 | 0.3 | |
22/02/2017 |
42.14
|
4,150 | 41.64 | 42.14 | 40.90 | 3,150 | 1,000 | 0.1 | |
21/02/2017 |
41.64
|
2,528 | 42.76 | 42.76 | 41.21 | 200 | 0 | 0.0 | |
20/02/2017 |
42.76
|
1,270 | 42.38 | 42.76 | 42.14 | 1,200 | 0 | 0.1 | |
17/02/2017 |
42.38
|
203 | 42.14 | 42.76 | 42.38 | 200 | 0 | 0.0 |