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) |
-1.08 | -3.62% | 146,400 | -500 | -0.0 |
28.60
30.07
28.70
|
2 tháng
(2024-07-22) |
-3.04 | -9.57% | 504,700 | 1,300 | 0.0 |
28.60
32.52
28.70
|
3 tháng
(2024-06-21) |
-13.98 | -32.75% | 1,792,300 | -36,900 | -1.7 |
28.60
43.63
28.70
|
6 tháng
(2024-03-25) |
3.93 | 15.87% | 2,860,800 | -171,912 | -6.7 |
24.20
43.63
28.70
|
12 tháng
(2023-09-25) |
6.13 | 27.15% | 3,520,300 | -207,412 | -7.5 |
21.05
43.63
28.70
|
24 tháng
(2022-09-30) |
6.02 | 26.53% | 4,693,354 | -227,412 | -8.1 |
15.70
43.63
28.70
|
36 tháng
(2021-10-05) |
5.51 | 23.77% | 7,084,926 | -232,812 | -8.2 |
15.70
43.63
28.70
|
60 tháng
(2019-10-16) |
-1.57 | -5.17% | 12,497,006 | -356,042 | -11.3 |
15.70
43.63
28.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/06/2017 |
18.38
|
11,800 | 17.59 | 18.38 | 17.92 | 11,300 | 0 | 0.3 | |
29/06/2017 |
17.59
|
4,900 | 17.72 | 17.92 | 17.59 | 0 | 0 | 0 | |
28/06/2017 |
17.72
|
17,000 | 18.19 | 18.19 | 17.65 | 11,400 | 0 | 0.3 | |
27/06/2017 |
18.19
|
620 | 18.25 | 18.25 | 18.19 | 0 | 0 | 0 | |
26/06/2017 |
18.25
|
0 | 18.32 | 18.25 | 18.25 | 0 | 0 | 0 | |
23/06/2017 |
18.32
|
1,500 | 18.38 | 18.38 | 18.05 | 0 | 0 | 0 | |
22/06/2017 |
18.38
|
13,700 | 18.32 | 18.45 | 18.25 | 11,700 | 0 | 0.3 | |
21/06/2017 |
18.32
|
10,000 | 18.12 | 18.32 | 18.19 | 9,900 | 0 | 0.3 | |
20/06/2017 |
18.12
|
5,600 | 17.92 | 18.12 | 17.92 | 100 | 0 | 0.0 | |
19/06/2017 |
17.92
|
5,715 | 17.92 | 18.45 | 17.92 | 1,700 | 0 | 0.0 | |
16/06/2017 |
17.92
|
200 | 17.79 | 17.92 | 17.92 | 0 | 0 | 0 | |
15/06/2017 |
17.79
|
2,000 | 18.05 | 18.05 | 17.79 | 1,400 | 0 | 0.0 | |
14/06/2017 |
18.05
|
3,110 | 18.45 | 18.45 | 17.99 | 1,400 | 0 | 0.0 | |
13/06/2017 |
18.45
|
29,200 | 18.05 | 18.65 | 17.92 | 28,300 | 0 | 0.8 | |
12/06/2017 |
18.05
|
11,400 | 18.12 | 18.12 | 17.92 | 0 | 0 | 0 | |
09/06/2017 |
18.12
|
3,300 | 17.72 | 18.12 | 17.79 | 0 | 0 | 0 | |
08/06/2017 |
17.72
|
800 | 17.92 | 17.92 | 17.65 | 0 | 0 | 0 | |
07/06/2017 |
17.92
|
2,500 | 17.59 | 17.92 | 17.79 | 1,200 | 0 | 0.0 | |
06/06/2017 |
17.59
|
400 | 17.65 | 17.65 | 17.59 | 0 | 0 | 0 | |
05/06/2017 |
17.65
|
3,800 | 17.92 | 17.92 | 17.39 | 1,000 | 0 | 0.0 | |
02/06/2017 |
17.92
|
100 | 17.59 | 17.92 | 17.92 | 0 | 0 | 0 | |
01/06/2017 |
17.59
|
2,400 | 17.72 | 17.85 | 17.59 | 0 | 0 | 0 | |
31/05/2017 |
17.72
|
3,600 | 17.92 | 17.92 | 17.72 | 0 | 0 | 0 | |
30/05/2017 |
17.92
|
3,404 | 17.92 | 18.32 | 17.92 | 100 | 0 | 0.0 | |
29/05/2017 |
17.92
|
12,000 | 17.99 | 18.25 | 17.59 | 200 | 0 | 0.0 | |
26/05/2017 |
17.99
|
4,126 | 18.58 | 18.58 | 17.92 | 700 | 0 | 0.0 | |
25/05/2017 |
18.58
|
2,810 | 17.92 | 18.58 | 18.52 | 700 | 0 | 0.0 | |
24/05/2017 |
17.92
|
16,810 | 19.31 | 19.58 | 17.92 | 300 | 0 | 0.0 | |
23/05/2017 |
19.31
|
72,250 | 19.18 | 19.65 | 19.31 | 70,000 | 0 | 2.1 | |
22/05/2017 |
19.18
|
86,710 | 18.72 | 19.38 | 18.72 | 77,200 | 0 | 2.2 | |
19/05/2017 |
18.72
|
55,906 | 18.58 | 18.78 | 18.58 | 49,000 | 0 | 1.4 | |
18/05/2017: Cổ tức tiền mặt tỉ lệ: 10.84% | |||||||||
18/05/2017 |
18.58
|
72,111 | 18.53 | 18.78 | 18.38 | 50,000 | 0 | 1.4 | |
17/05/2017 |
18.53
|
3,630 | 18.53 | 18.72 | 17.89 | 0 | 0 | 0 | |
16/05/2017 |
18.53
|
60,100 | 17.89 | 18.85 | 18.02 | 42,500 | 0 | 1.2 | |
15/05/2017 |
17.89
|
121,915 | 17.70 | 18.14 | 17.76 | 2,600 | 0 | 0.1 | |
12/05/2017 |
17.70
|
25,070 | 17.19 | 17.82 | 17.63 | 0 | 0 | 0 | |
11/05/2017 |
17.19
|
32,225 | 16.80 | 17.57 | 17.06 | 200 | 0 | 0.0 | |
10/05/2017 |
16.80
|
17,100 | 16.93 | 17.19 | 16.80 | 0 | 0 | 0 | |
09/05/2017 |
16.93
|
710 | 16.80 | 16.93 | 16.67 | 0 | 0 | 0 | |
08/05/2017 |
16.80
|
4,720 | 16.61 | 16.87 | 16.74 | 0 | 0 | 0 | |
05/05/2017 |
16.61
|
12,100 | 16.61 | 16.61 | 16.36 | 800 | 0 | 0.0 | |
04/05/2017 |
16.61
|
12,100 | 16.61 | 16.67 | 16.36 | 3,700 | 0 | 0.1 | |
03/05/2017 |
16.61
|
14,200 | 17.38 | 17.38 | 16.61 | 0 | 0 | 0 | |
28/04/2017 |
17.38
|
5,440 | 17.38 | 17.38 | 17.06 | 800 | 0 | 0.0 | |
27/04/2017 |
17.38
|
19,990 | 17.57 | 17.89 | 17.25 | 1,500 | 0 | 0.0 | |
26/04/2017 |
17.57
|
72,930 | 16.10 | 18.21 | 16.04 | 0 | 0 | 0 | |
25/04/2017 |
16.10
|
12,600 | 15.84 | 16.16 | 15.91 | 1,000 | 0 | 0.0 | |
24/04/2017 |
15.84
|
1,800 | 15.33 | 15.91 | 15.33 | 1,500 | 0 | 0.0 | |
21/04/2017 |
15.33
|
3,800 | 15.65 | 15.97 | 15.33 | 2,000 | 0 | 0.1 | |
20/04/2017 |
15.65
|
100 | 15.78 | 15.78 | 15.65 | 0 | 0 | 0 | |
19/04/2017 |
15.78
|
1,900 | 15.65 | 15.78 | 15.65 | 0 | 0 | 0 | |
18/04/2017 |
15.65
|
5,552 | 15.33 | 15.97 | 15.21 | 1,200 | 0 | 0.0 | |
17/04/2017 |
15.33
|
5,278 | 15.65 | 15.78 | 15.33 | 0 | 0 | 0 | |
14/04/2017 |
15.65
|
6,900 | 15.84 | 15.84 | 15.65 | 900 | 0 | 0.0 | |
13/04/2017 |
15.84
|
5,115 | 15.97 | 15.97 | 15.78 | 0 | 0 | 0 | |
12/04/2017 |
15.97
|
14,400 | 16.16 | 16.16 | 15.65 | 0 | 0 | 0 | |
11/04/2017 |
16.16
|
9,910 | 16.55 | 16.55 | 16.16 | 0 | 0 | 0 | |
10/04/2017 |
16.55
|
2,000 | 16.55 | 16.55 | 16.23 | 0 | 0 | 0 | |
07/04/2017 |
16.55
|
3,500 | 16.42 | 16.55 | 16.16 | 800 | 100 | 0.0 | |
05/04/2017 |
16.42
|
4,405 | 16.48 | 16.55 | 16.42 | 3,000 | 0 | 0.1 | |
04/04/2017 |
16.48
|
6,200 | 16.55 | 16.55 | 16.36 | 0 | 0 | 0 | |
03/04/2017 |
16.55
|
6,800 | 16.61 | 16.61 | 16.55 | 0 | 0 | 0 | |
31/03/2017 |
16.61
|
13,305 | 16.61 | 16.93 | 16.61 | 600 | 0 | 0.0 | |
30/03/2017 |
16.61
|
1,900 | 16.61 | 16.61 | 16.55 | 0 | 0 | 0 | |
29/03/2017 |
16.61
|
5,000 | 16.29 | 16.80 | 16.42 | 0 | 0 | 0 | |
28/03/2017 |
16.29
|
4,200 | 16.36 | 16.55 | 16.29 | 0 | 0 | 0 | |
27/03/2017 |
16.36
|
11,900 | 16.48 | 16.61 | 16.10 | 4,700 | 0 | 0.1 | |
24/03/2017 |
16.48
|
12,610 | 16.67 | 16.67 | 16.42 | 6,100 | 0 | 0.2 | |
23/03/2017 |
16.67
|
10,800 | 16.67 | 16.74 | 16.55 | 4,000 | 0 | 0.1 | |
22/03/2017 |
16.67
|
7,500 | 16.67 | 16.80 | 16.61 | 0 | 0 | 0 | |
21/03/2017 |
16.67
|
15,500 | 16.74 | 16.87 | 16.61 | 4,200 | 300 | 0.1 | |
20/03/2017 |
16.74
|
19,690 | 16.74 | 16.93 | 16.61 | 10,100 | 0 | 0.3 | |
17/03/2017 |
16.74
|
25,500 | 16.67 | 16.87 | 16.74 | 13,400 | 0 | 0.4 | |
16/03/2017 |
16.67
|
16,200 | 16.74 | 16.80 | 16.67 | 10,200 | 0 | 0.3 | |
15/03/2017 |
16.74
|
8,004 | 16.67 | 16.93 | 16.74 | 8,000 | 0 | 0.2 | |
14/03/2017 |
16.67
|
17,861 | 16.67 | 16.74 | 16.67 | 10,000 | 0 | 0.3 | |
13/03/2017 |
16.67
|
17,740 | 16.74 | 16.80 | 16.67 | 10,000 | 0 | 0.3 | |
10/03/2017 |
16.74
|
11,656 | 16.80 | 16.93 | 16.67 | 0 | 0 | 0 | |
09/03/2017 |
16.80
|
50,500 | 16.74 | 16.87 | 16.61 | 9,400 | 0 | 0.2 | |
08/03/2017 |
16.74
|
8,903 | 16.74 | 16.87 | 16.67 | 1,000 | 0 | 0.0 | |
07/03/2017 |
16.74
|
22,430 | 17.06 | 17.19 | 16.74 | 11,500 | 0 | 0.3 | |
06/03/2017 |
17.06
|
22,908 | 16.67 | 17.19 | 16.80 | 10,000 | 2,000 | 0.2 | |
03/03/2017 |
16.67
|
18,104 | 16.67 | 16.74 | 16.61 | 5,000 | 0 | 0.1 | |
02/03/2017 |
16.67
|
21,700 | 16.74 | 16.74 | 16.61 | 7,000 | 0 | 0.2 | |
01/03/2017 |
16.74
|
28,800 | 16.99 | 17.19 | 16.74 | 4,200 | 0 | 0.1 | |
28/02/2017 |
16.99
|
34,700 | 17.51 | 17.76 | 16.93 | 0 | 0 | 0 | |
27/02/2017 |
17.51
|
19,980 | 16.74 | 17.51 | 16.74 | 0 | 0 | 0 | |
24/02/2017 |
16.74
|
15,300 | 16.93 | 16.99 | 16.74 | 5,000 | 0 | 0.1 | |
23/02/2017 |
16.93
|
24,330 | 17.25 | 17.31 | 16.93 | 0 | 0 | 0 | |
22/02/2017 |
17.25
|
41,000 | 17.12 | 17.31 | 16.99 | 0 | 200 | -0.0 | |
21/02/2017 |
17.12
|
22,500 | 17.25 | 17.25 | 16.93 | 0 | 0 | 0 | |
20/02/2017 |
17.25
|
25,800 | 17.51 | 17.57 | 17.25 | 0 | 0 | 0 | |
17/02/2017 |
17.51
|
17,100 | 17.76 | 17.89 | 17.38 | 500 | 0 | 0.0 | |
16/02/2017 |
17.76
|
200,715 | 16.55 | 18.14 | 16.61 | 5,800 | 0 | 0.2 | |
15/02/2017 |
16.55
|
44,200 | 16.55 | 16.55 | 16.36 | 2,500 | 0 | 0.1 | |
14/02/2017 |
16.55
|
27,200 | 16.55 | 16.61 | 16.48 | 1,500 | 0 | 0.0 | |
13/02/2017 |
16.55
|
44,990 | 16.55 | 16.80 | 16.48 | 1,000 | 0 | 0.0 | |
10/02/2017 |
16.55
|
18,000 | 16.61 | 16.61 | 16.48 | 0 | 0 | 0 | |
09/02/2017 |
16.61
|
30,490 | 16.61 | 16.80 | 16.55 | 2,000 | 0 | 0.1 | |
08/02/2017 |
16.61
|
62,010 | 16.93 | 16.93 | 16.48 | 0 | 0 | 0 |