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) |
-0.65 | -3.56% | 115,200 | -5,600 | -0.1 |
17.30
18.40
17.60
|
2 tháng
(2024-07-22) |
-2.50 | -12.44% | 313,400 | -11,400 | -0.2 |
17.30
20.20
17.60
|
3 tháng
(2024-06-24) |
-3.15 | -15.18% | 439,500 | -11,400 | -0.2 |
17.30
20.85
17.60
|
6 tháng
(2024-03-25) |
-8.45 | -32.44% | 1,411,900 | -199,900 | -4.2 |
17.30
27
17.60
|
12 tháng
(2023-09-26) |
-6 | -25.42% | 2,863,100 | -208,300 | -4.4 |
17.30
27.50
17.60
|
24 tháng
(2022-10-03) |
-18.79 | -51.63% | 7,671,100 | -1,093,500 | -174.8 |
17.30
37.28
17.60
|
36 tháng
(2021-10-06) |
-11.66 | -39.84% | 12,147,100 | -314,410 | -147.1 |
17.30
45.38
17.60
|
60 tháng
(2019-10-17) |
-22.25 | -55.83% | 23,693,420 | -1,074,400 | -167.3 |
17.30
45.38
17.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
41.35
|
3,400 | 41.68 | 41.68 | 41.35 | 0 | 0 | 0 | |
06/07/2017 |
41.68
|
16,740 | 41.68 | 41.68 | 41.10 | 2,700 | 4,590 | -0.1 | |
05/07/2017 |
41.68
|
8,100 | 41.76 | 41.76 | 41.51 | 2,400 | 6,900 | -0.2 | |
04/07/2017 |
41.76
|
7,300 | 41.76 | 41.76 | 41.76 | 3,000 | 510 | 0.1 | |
03/07/2017 |
41.76
|
8,810 | 41.84 | 41.92 | 41.76 | 1,700 | 0 | 0.1 | |
30/06/2017 |
41.84
|
5,220 | 42.25 | 42.25 | 41.84 | 3,000 | 0 | 0.2 | |
29/06/2017 |
42.25
|
11,940 | 42.25 | 42.25 | 41.76 | 7,000 | 50 | 0.4 | |
28/06/2017 |
42.25
|
22,540 | 42.25 | 42.25 | 41.92 | 8,000 | 0 | 0.4 | |
27/06/2017 |
42.25
|
25,390 | 42.25 | 42.33 | 41.92 | 2,600 | 0 | 0.1 | |
26/06/2017 |
42.25
|
5,930 | 42.33 | 42.33 | 42.25 | 0 | 300 | -0.0 | |
23/06/2017 |
42.33
|
7,040 | 42.25 | 42.33 | 42.09 | 4,000 | 2,000 | 0.1 | |
22/06/2017 |
42.25
|
19,260 | 42.25 | 42.25 | 42.09 | 1,400 | 200 | 0.1 | |
21/06/2017 |
42.25
|
2,630 | 42.33 | 42.33 | 42.01 | 1,200 | 100 | 0.1 | |
20/06/2017 |
42.33
|
3,670 | 42.33 | 42.33 | 42.25 | 1,050 | 500 | 0.0 | |
19/06/2017 |
42.33
|
8,030 | 42.42 | 43.16 | 42.25 | 3,930 | 0 | 0.2 | |
16/06/2017 |
42.42
|
7,000 | 42.42 | 42.42 | 42.25 | 3,000 | 1,290 | 0.1 | |
15/06/2017 |
42.42
|
12,560 | 41.76 | 42.66 | 41.76 | 0 | 0 | 0 | |
14/06/2017 |
41.76
|
2,080 | 41.59 | 41.92 | 41.59 | 0 | 0 | 0 | |
13/06/2017 |
41.59
|
3,210 | 41.51 | 41.59 | 41.51 | 2,600 | 1,000 | 0.1 | |
12/06/2017 |
41.51
|
11,500 | 41.84 | 41.92 | 41.51 | 1,300 | 0 | 0.1 | |
09/06/2017 |
41.84
|
90 | 41.92 | 41.92 | 41.84 | 0 | 0 | 0 | |
08/06/2017 |
41.92
|
2,660 | 42.33 | 42.33 | 41.51 | 10 | 0 | 0.0 | |
07/06/2017 |
42.33
|
3,400 | 42.58 | 43.48 | 42.33 | 0 | 0 | 0 | |
06/06/2017 |
42.58
|
6,660 | 41.27 | 42.58 | 41.92 | 0 | 0 | 0 | |
05/06/2017 |
41.27
|
2,650 | 41.27 | 42.09 | 41.18 | 0 | 0 | 0 | |
02/06/2017 |
41.27
|
2,420 | 41.18 | 41.35 | 41.27 | 0 | 0 | 0 | |
01/06/2017 |
41.18
|
3,310 | 41.59 | 41.68 | 41.18 | 0 | 0 | 0 | |
31/05/2017 |
41.59
|
1,780 | 41.92 | 41.92 | 41.51 | 280 | 0 | 0.0 | |
30/05/2017 |
41.92
|
9,390 | 42.17 | 42.17 | 41.10 | 210 | 0 | 0.0 | |
29/05/2017 |
42.17
|
5,110 | 42.33 | 42.33 | 41.59 | 1,000 | 160 | 0.0 | |
26/05/2017 |
42.33
|
3,720 | 42.33 | 42.33 | 41.51 | 0 | 490 | -0.0 | |
25/05/2017 |
42.33
|
3,160 | 42.01 | 42.66 | 41.76 | 0 | 0 | 0 | |
24/05/2017 |
42.01
|
10,930 | 42.74 | 42.91 | 41.51 | 0 | 20 | -0.0 | |
23/05/2017 |
42.74
|
5,190 | 41.59 | 43.48 | 41.18 | 0 | 2,400 | -0.1 | |
22/05/2017 |
41.59
|
5,940 | 41.68 | 41.76 | 41.59 | 0 | 5,400 | -0.3 | |
19/05/2017 |
41.68
|
18,370 | 43.16 | 43.16 | 41.68 | 2,500 | 8,500 | -0.3 | |
18/05/2017: Cổ tức tiền mặt tỉ lệ: 28% | |||||||||
18/05/2017 |
43.16
|
8,250 | 42.83 | 43.98 | 43.16 | 40 | 0 | 0.0 | |
17/05/2017 |
42.83
|
6,450 | 42.91 | 43.69 | 42.83 | 150 | 0 | 0.0 | |
16/05/2017 |
42.91
|
5,850 | 43.22 | 43.22 | 42.83 | 150 | 200 | -0.0 | |
15/05/2017 |
43.22
|
10,370 | 43.30 | 43.30 | 42.91 | 0 | 0 | 0 | |
12/05/2017 |
43.30
|
8,420 | 43.30 | 43.30 | 42.91 | 0 | 0 | 0 | |
11/05/2017 |
43.30
|
15,000 | 43.69 | 43.76 | 42.91 | 8,200 | 10,260 | -0.1 | |
10/05/2017 |
43.69
|
34,000 | 42.91 | 43.69 | 42.75 | 510 | 23,160 | -1.2 | |
09/05/2017 |
42.91
|
44,040 | 43.14 | 43.14 | 42.83 | 20 | 25,640 | -1.4 | |
08/05/2017 |
43.14
|
25,930 | 43.30 | 43.76 | 43.14 | 0 | 14,550 | -0.8 | |
05/05/2017 |
43.30
|
3,200 | 43.69 | 43.76 | 43.30 | 0 | 0 | 0 | |
04/05/2017 |
43.69
|
6,510 | 43.69 | 44.08 | 43.69 | 0 | 0 | 0 | |
03/05/2017 |
43.69
|
4,400 | 43.76 | 43.76 | 43.69 | 1,320 | 1,780 | -0.0 | |
28/04/2017 |
43.76
|
3,140 | 43.69 | 43.76 | 43.69 | 1,190 | 0 | 0.1 | |
27/04/2017 |
43.69
|
6,370 | 43.76 | 43.76 | 43.69 | 0 | 0 | 0 | |
26/04/2017 |
43.76
|
12,340 | 43.76 | 43.84 | 43.76 | 0 | 0 | 0 | |
25/04/2017 |
43.76
|
6,130 | 43.76 | 43.84 | 43.76 | 0 | 0 | 0 | |
24/04/2017 |
43.76
|
4,880 | 43.69 | 43.76 | 43.69 | 1,560 | 0 | 0.1 | |
21/04/2017 |
43.69
|
5,050 | 44.08 | 44.08 | 43.69 | 2,440 | 0 | 0.1 | |
20/04/2017 |
44.08
|
6,960 | 44.31 | 44.31 | 43.37 | 0 | 0 | 0 | |
19/04/2017 |
44.31
|
11,660 | 44.39 | 44.39 | 43.69 | 0 | 0 | 0 | |
18/04/2017 |
44.39
|
5,380 | 44.47 | 44.47 | 43.69 | 30 | 0 | 0.0 | |
17/04/2017 |
44.47
|
6,010 | 44.70 | 44.70 | 43.76 | 4,000 | 1,890 | 0.1 | |
14/04/2017 |
44.70
|
2,950 | 45.25 | 45.25 | 43.69 | 50 | 0 | 0.0 | |
13/04/2017 |
45.25
|
1,380 | 44.23 | 45.25 | 44.23 | 0 | 0 | 0 | |
12/04/2017 |
44.23
|
2,280 | 44.70 | 44.70 | 44.15 | 0 | 0 | 0 | |
11/04/2017 |
44.70
|
1,630 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 | |
10/04/2017 |
44.70
|
4,320 | 44.47 | 45.01 | 43.84 | 2,580 | 490 | 0.1 | |
07/04/2017 |
44.47
|
350 | 44.47 | 44.47 | 44.47 | 0 | 0 | 0 | |
05/04/2017 |
44.47
|
4,540 | 44.47 | 44.86 | 44.47 | 0 | 0 | 0 | |
04/04/2017 |
44.47
|
120 | 44.93 | 44.93 | 44.47 | 0 | 0 | 0 | |
03/04/2017 |
44.93
|
6,000 | 44.47 | 45.01 | 44.23 | 3,490 | 0 | 0.2 | |
31/03/2017 |
44.47
|
1,900 | 44.15 | 44.47 | 44.08 | 0 | 0 | 0 | |
30/03/2017 |
44.15
|
390 | 44.86 | 44.86 | 44.15 | 0 | 0 | 0 | |
29/03/2017 |
44.86
|
1,540 | 44.86 | 44.93 | 44.23 | 200 | 0 | 0.0 | |
28/03/2017 |
44.86
|
3,120 | 45.64 | 45.64 | 44.15 | 1,000 | 0 | 0.1 | |
27/03/2017 |
45.64
|
3,390 | 45.64 | 46.03 | 44.47 | 1,000 | 0 | 0.1 | |
24/03/2017 |
45.64
|
17,630 | 44.78 | 45.64 | 44.78 | 12,080 | 0 | 0.7 | |
23/03/2017 |
44.78
|
7,450 | 44.47 | 44.78 | 43.84 | 5,820 | 1,560 | 0.2 | |
22/03/2017 |
44.47
|
4,900 | 44.08 | 44.47 | 44.08 | 0 | 340 | -0.0 | |
21/03/2017 |
44.08
|
1,840 | 44.39 | 44.39 | 44.08 | 0 | 0 | 0 | |
20/03/2017 |
44.39
|
1,320 | 44.39 | 45.17 | 44.39 | 0 | 0 | 0 | |
17/03/2017 |
44.39
|
830 | 43.45 | 44.39 | 44.08 | 0 | 0 | 0 | |
16/03/2017 |
43.45
|
3,110 | 44.78 | 44.78 | 43.45 | 0 | 0 | 0 | |
15/03/2017 |
44.78
|
5,610 | 43.84 | 44.78 | 43.84 | 0 | 0 | 0 | |
14/03/2017 |
43.84
|
820 | 44.47 | 44.47 | 43.84 | 0 | 0 | 0 | |
13/03/2017 |
44.47
|
7,120 | 44.78 | 44.78 | 44.39 | 0 | 0 | 0 | |
10/03/2017 |
44.78
|
1,460 | 44.86 | 44.86 | 44.47 | 0 | 0 | 0 | |
09/03/2017 |
44.86
|
4,000 | 45.17 | 45.17 | 44.08 | 0 | 1,000 | -0.1 | |
08/03/2017 |
45.17
|
11,820 | 44.47 | 45.17 | 44.08 | 6,330 | 1,040 | 0.3 | |
07/03/2017 |
44.47
|
14,910 | 44.54 | 44.86 | 44.47 | 2,800 | 0 | 0.2 | |
06/03/2017 |
44.54
|
15,380 | 44.54 | 44.86 | 44.47 | 0 | 0 | 0 | |
03/03/2017 |
44.54
|
5,280 | 44.86 | 44.86 | 44.47 | 0 | 0 | 0 | |
02/03/2017 |
44.86
|
8,700 | 45.25 | 45.32 | 44.70 | 20 | 0 | 0.0 | |
01/03/2017 |
45.25
|
7,880 | 45.64 | 45.64 | 44.93 | 10 | 0 | 0.0 | |
28/02/2017 |
45.64
|
7,790 | 46.03 | 46.03 | 45.32 | 0 | 10 | -0.0 | |
27/02/2017 |
46.03
|
44,140 | 44.78 | 46.03 | 44.78 | 26,200 | 10 | 1.5 | |
24/02/2017 |
44.78
|
760 | 44.86 | 44.86 | 44.15 | 0 | 0 | 0 | |
23/02/2017 |
44.86
|
2,010 | 45.25 | 45.25 | 44.78 | 0 | 0 | 0 | |
22/02/2017 |
45.25
|
8,290 | 45.56 | 45.56 | 44.70 | 0 | 0 | 0 | |
21/02/2017 |
45.56
|
20,610 | 45.40 | 46.42 | 45.40 | 0 | 0 | 0 | |
20/02/2017 |
45.40
|
11,770 | 45.64 | 46.42 | 45.25 | 0 | 0 | 0 | |
17/02/2017 |
45.64
|
15,380 | 44.47 | 45.64 | 44.39 | 4,810 | 2,130 | 0.2 | |
16/02/2017 |
44.47
|
1,290 | 44.47 | 45.01 | 44.47 | 0 | 60 | -0.0 | |
15/02/2017 |
44.47
|
350 | 44.31 | 45.17 | 44.31 | 0 | 0 | 0 |