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) |
-3.50 | -4.99% | 13,187,300 | -11,449 | -0.8 |
64.70
70.60
66.60
|
2 tháng
(2024-07-22) |
-1.90 | -2.77% | 35,841,700 | -24,701 | -1.6 |
64.70
71.50
66.60
|
3 tháng
(2024-06-24) |
3 | 4.72% | 62,011,300 | -60,713 | -4.0 |
62.60
73.90
66.60
|
6 tháng
(2024-03-25) |
12.26 | 22.56% | 128,842,300 | -82,185 | -5.4 |
50.43
73.90
66.60
|
12 tháng
(2023-09-26) |
13.63 | 25.73% | 200,160,300 | -186,432 | -11.0 |
44.58
73.90
66.60
|
24 tháng
(2022-10-03) |
12.93 | 24.08% | 337,580,900 | -375,712 | -11.1 |
44.58
73.90
66.60
|
36 tháng
(2021-10-06) |
21.34 | 47.14% | 559,726,400 | -378,107 | -35.9 |
39.72
73.90
66.60
|
60 tháng
(2019-10-17) |
44.67 | 203.69% | 890,087,390 | -413,537 | -37.7 |
17.21
73.90
66.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
20.37
|
1,179,180 | 20.51 | 20.84 | 20.37 | 302,730 | 300,000 | 0.1 | |
06/07/2017 |
20.51
|
679,840 | 20.59 | 20.67 | 20.48 | 500,000 | 500,000 | 0 | |
05/07/2017 |
20.59
|
955,030 | 20.21 | 20.59 | 20.10 | 0 | 0 | 0 | |
04/07/2017 |
20.21
|
915,360 | 20.02 | 20.23 | 19.99 | 0 | 2,730 | -0.1 | |
03/07/2017 |
20.02
|
983,730 | 20.21 | 20.23 | 19.99 | 400 | 0 | 0.0 | |
30/06/2017 |
20.21
|
707,450 | 20.32 | 20.45 | 20.18 | 0 | 0 | 0 | |
29/06/2017 |
20.32
|
732,660 | 20.26 | 20.56 | 20.15 | 150,000 | 150,000 | 0 | |
28/06/2017 |
20.26
|
1,002,350 | 19.85 | 20.26 | 19.80 | 72,170 | 70,400 | 0.1 | |
27/06/2017 |
19.85
|
795,300 | 20.10 | 20.26 | 19.71 | 0 | 0 | 0 | |
26/06/2017 |
20.10
|
1,083,270 | 19.96 | 20.34 | 19.93 | 1,500 | 0 | 0.1 | |
23/06/2017 |
19.96
|
880,870 | 19.91 | 19.96 | 19.69 | 20,000 | 22,170 | -0.1 | |
22/06/2017 |
19.91
|
1,084,890 | 20.07 | 20.15 | 19.88 | 0 | 0 | 0 | |
21/06/2017 |
20.07
|
1,374,830 | 19.52 | 20.07 | 19.17 | 112,450 | 113,940 | -0.1 | |
20/06/2017 |
19.52
|
1,019,510 | 19.50 | 19.66 | 19.44 | 0 | 0 | 0 | |
19/06/2017 |
19.50
|
1,075,560 | 19.60 | 19.69 | 19.28 | 100,000 | 100,000 | 0 | |
16/06/2017 |
19.60
|
1,222,090 | 19.11 | 19.60 | 19.19 | 101,100 | 100,000 | 0.0 | |
15/06/2017 |
19.11
|
2,005,870 | 18.51 | 19.14 | 18.45 | 2,210 | 0 | 0.1 | |
14/06/2017 |
18.51
|
681,080 | 18.51 | 18.73 | 18.45 | 90 | 0 | 0.0 | |
13/06/2017 |
18.51
|
448,020 | 18.35 | 18.62 | 18.24 | 0 | 1,100 | -0.0 | |
12/06/2017 |
18.35
|
632,380 | 18.45 | 18.45 | 18.29 | 0 | 2,210 | -0.1 | |
09/06/2017 |
18.45
|
789,890 | 18.40 | 18.78 | 18.40 | 50,000 | 50,090 | -0.0 | |
08/06/2017 |
18.40
|
987,680 | 18.62 | 18.62 | 18.26 | 375,110 | 374,410 | 0.0 | |
07/06/2017 |
18.62
|
1,242,860 | 18.62 | 18.95 | 18.59 | 376,580 | 270,000 | 3.9 | |
06/06/2017 |
18.62
|
2,450,690 | 17.93 | 18.73 | 18.02 | 100,000 | 100,000 | 0 | |
05/06/2017 |
17.93
|
854,010 | 17.52 | 17.93 | 17.47 | 30,000 | 30,700 | -0.0 | |
02/06/2017 |
17.52
|
674,140 | 17.58 | 17.74 | 17.36 | 0 | 106,580 | -3.4 | |
01/06/2017 |
17.58
|
663,980 | 17.33 | 17.69 | 17.41 | 500 | 0 | 0.0 | |
31/05/2017 |
17.33
|
1,010,460 | 17.39 | 17.69 | 16.98 | 152,000 | 152,000 | 0 | |
30/05/2017 |
17.39
|
3,892,430 | 18.13 | 18.18 | 17.36 | 0 | 0 | 0 | |
29/05/2017 |
18.13
|
1,059,690 | 18.35 | 18.56 | 18.13 | 0 | 500 | -0.0 | |
26/05/2017 |
18.35
|
766,600 | 18.32 | 18.54 | 18.10 | 120 | 0 | 0.0 | |
25/05/2017 |
18.32
|
1,281,710 | 18.32 | 18.78 | 18.21 | 0 | 0 | 0 | |
24/05/2017 |
18.32
|
1,937,570 | 17.96 | 18.45 | 17.91 | 8,800 | 0 | 0.3 | |
23/05/2017 |
17.96
|
1,500,440 | 17.74 | 18.29 | 17.74 | 0 | 120 | -0.0 | |
22/05/2017 |
17.74
|
1,559,030 | 18.04 | 18.56 | 17.69 | 0 | 0 | 0 | |
19/05/2017 |
18.04
|
3,621,310 | 16.87 | 18.04 | 16.87 | 0 | 8,800 | -0.3 | |
18/05/2017 |
16.87
|
1,810,340 | 17.03 | 17.03 | 16.70 | 422,073 | 422,073 | 0 | |
17/05/2017 |
17.03
|
1,561,360 | 17.03 | 17.14 | 16.70 | 1,410 | 0 | 0.0 | |
16/05/2017 |
17.03
|
3,209,340 | 17.25 | 17.80 | 17.03 | 0 | 0 | 0 | |
15/05/2017 |
17.25
|
1,119,660 | 17.47 | 17.50 | 17.25 | 450 | 0 | 0.0 | |
12/05/2017 |
17.47
|
1,397,660 | 16.98 | 17.72 | 17.03 | 2,410 | 1,410 | 0.0 | |
11/05/2017 |
16.98
|
2,109,100 | 16.84 | 17.25 | 16.57 | 500 | 0 | 0.0 | |
10/05/2017 |
16.84
|
2,797,630 | 17.41 | 17.58 | 16.84 | 500,000 | 500,450 | -0.0 | |
09/05/2017 |
17.41
|
2,104,500 | 16.92 | 17.80 | 16.92 | 357,670 | 360,080 | -0.1 | |
08/05/2017 |
16.92
|
2,641,020 | 16.05 | 16.92 | 15.94 | 2,600 | 500 | 0.1 | |
05/05/2017 |
16.05
|
1,221,400 | 15.94 | 16.21 | 15.83 | 0 | 0 | 0 | |
04/05/2017 |
15.94
|
2,484,740 | 16.29 | 16.54 | 15.77 | 140,220 | 140,120 | 0.0 | |
03/05/2017 |
16.29
|
4,631,230 | 15.25 | 16.29 | 15.50 | 100 | 2,600 | -0.1 | |
28/04/2017 |
15.25
|
2,444,980 | 14.95 | 15.42 | 15.11 | 60,000 | 60,000 | 0 | |
27/04/2017 |
14.95
|
1,934,790 | 14.59 | 15.33 | 14.59 | 200,500 | 200,600 | -0.0 | |
26/04/2017 |
14.59
|
806,950 | 14.24 | 14.68 | 14.32 | 9,610 | 100 | 0.2 | |
25/04/2017 |
14.24
|
812,480 | 14.05 | 14.24 | 13.94 | 0 | 0 | 0 | |
24/04/2017 |
14.05
|
416,450 | 14.24 | 14.40 | 14.02 | 0 | 0 | 0 | |
21/04/2017 |
14.24
|
387,590 | 14.24 | 14.48 | 14.24 | 0 | 9,610 | -0.3 | |
20/04/2017 |
14.24
|
424,930 | 14.07 | 14.35 | 14.07 | 0 | 0 | 0 | |
19/04/2017 |
14.07
|
489,660 | 13.91 | 14.18 | 13.85 | 13,430 | 0 | 0.3 | |
18/04/2017 |
13.91
|
895,340 | 13.88 | 14.02 | 13.72 | 150,000 | 150,000 | 0 | |
17/04/2017 |
13.88
|
1,378,610 | 14.40 | 14.46 | 13.88 | 0 | 0 | 0 | |
14/04/2017 |
14.40
|
743,620 | 14.68 | 14.73 | 14.35 | 0 | 13,430 | -0.4 | |
13/04/2017 |
14.68
|
730,670 | 14.59 | 14.76 | 14.57 | 61,560 | 60,410 | 0.0 | |
12/04/2017 |
14.59
|
945,170 | 14.57 | 14.90 | 14.54 | 200 | 0 | 0.0 | |
11/04/2017 |
14.57
|
543,610 | 14.57 | 14.65 | 14.48 | 412,870 | 412,870 | 0 | |
10/04/2017 |
14.57
|
652,660 | 14.54 | 14.73 | 14.57 | 150 | 1,150 | -0.0 | |
07/04/2017 |
14.54
|
443,900 | 14.68 | 14.70 | 14.46 | 0 | 200 | -0.0 | |
05/04/2017 |
14.68
|
897,390 | 14.84 | 14.84 | 14.68 | 0 | 0 | 0 | |
04/04/2017 |
14.84
|
701,910 | 14.90 | 15.20 | 14.81 | 10 | 150 | -0.0 | |
03/04/2017 |
14.90
|
890,900 | 14.95 | 14.95 | 14.73 | 0 | 0 | 0 | |
31/03/2017 |
14.95
|
1,111,800 | 15.11 | 15.11 | 14.81 | 140,400 | 140,400 | 0 | |
30/03/2017 |
15.11
|
1,053,200 | 15.33 | 15.42 | 15.09 | 0 | 10 | -0.0 | |
29/03/2017 |
15.33
|
3,838,730 | 15.20 | 15.69 | 15.22 | 91,030 | 91,030 | 0 | |
28/03/2017 |
15.20
|
2,395,020 | 14.62 | 15.25 | 14.62 | 4,150 | 0 | 0.1 | |
27/03/2017 |
14.62
|
1,166,500 | 14.68 | 14.68 | 14.35 | 0 | 0 | 0 | |
24/03/2017 |
14.68
|
719,230 | 14.79 | 14.84 | 14.51 | 2,540 | 0 | 0.1 | |
23/03/2017 |
14.79
|
530,810 | 14.40 | 14.84 | 14.29 | 2,230 | 4,150 | -0.1 | |
22/03/2017 |
14.40
|
2,077,820 | 14.68 | 14.87 | 14.40 | 0 | 0 | 0 | |
21/03/2017 |
14.68
|
3,321,110 | 15.22 | 15.22 | 14.51 | 150,110 | 152,530 | -0.1 | |
20/03/2017 |
15.22
|
876,220 | 15.17 | 15.61 | 15.11 | 0 | 2,230 | -0.1 | |
17/03/2017 |
15.17
|
823,140 | 15.33 | 15.36 | 15.11 | 0 | 0 | 0 | |
16/03/2017 |
15.33
|
993,410 | 15.11 | 15.33 | 15.06 | 1,500 | 110 | 0.0 | |
15/03/2017 |
15.11
|
1,086,780 | 15.39 | 15.55 | 15.11 | 1,579,250 | 1,577,250 | 0.1 | |
14/03/2017 |
15.39
|
1,940,790 | 14.90 | 15.44 | 14.95 | 0 | 0 | 0 | |
13/03/2017 |
14.90
|
2,369,630 | 14.79 | 15.17 | 14.57 | 2,050 | 1,500 | 0.0 | |
10/03/2017 |
14.79
|
2,465,120 | 14.13 | 14.90 | 14.24 | 1,100 | 2,000 | -0.0 | |
09/03/2017 |
14.13
|
423,980 | 14.29 | 14.29 | 14.13 | 7,510 | 0 | 0.2 | |
08/03/2017 |
14.29
|
700,560 | 14.32 | 14.40 | 14.21 | 0 | 2,050 | -0.1 | |
07/03/2017 |
14.32
|
1,126,470 | 14.07 | 14.35 | 13.96 | 202,230 | 203,330 | -0.0 | |
06/03/2017 |
14.07
|
856,740 | 13.50 | 14.16 | 13.55 | 0 | 7,510 | -0.2 | |
03/03/2017 |
13.50
|
508,570 | 13.58 | 13.58 | 13.31 | 22,490 | 0 | 0.6 | |
02/03/2017 |
13.58
|
214,210 | 13.55 | 13.61 | 13.44 | 0 | 0 | 0 | |
01/03/2017 |
13.55
|
852,800 | 13.75 | 13.75 | 13.20 | 0 | 0 | 0 | |
28/02/2017: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
28/02/2017 |
13.75
|
632,100 | 13.83 | 14.13 | 13.75 | 0 | 22,490 | -0.6 | |
27/02/2017 |
13.83
|
457,760 | 13.65 | 13.85 | 13.60 | 20 | 0 | 0.0 | |
24/02/2017 |
13.65
|
656,260 | 13.75 | 13.80 | 13.62 | 0 | 0 | 0 | |
23/02/2017 |
13.75
|
671,560 | 13.88 | 13.90 | 13.67 | 0 | 0 | 0 | |
22/02/2017 |
13.88
|
1,052,440 | 14.03 | 14.03 | 13.75 | 0 | 0 | 0 | |
21/02/2017 |
14.03
|
474,520 | 14.16 | 14.19 | 14.01 | 0 | 0 | 0 | |
20/02/2017 |
14.16
|
739,330 | 14.06 | 14.26 | 14.01 | 0 | 0 | 0 | |
17/02/2017 |
14.06
|
1,161,830 | 13.90 | 14.06 | 13.80 | 51,830 | 41,160 | 0.3 | |
16/02/2017 |
13.90
|
1,942,590 | 14.21 | 14.21 | 13.90 | 60,230 | 60,000 | 0.0 | |
15/02/2017 |
14.21
|
1,174,570 | 14.16 | 14.42 | 14.14 | 40,030 | 40,000 | 0.0 |