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) |
0.85 | 1.93% | 95,300 | 2,900 | 0.1 |
43.30
44.90
44.05
|
2 tháng
(2024-07-22) |
-3.10 | -6.46% | 234,200 | 800 | 0.0 |
43.30
48
44.05
|
3 tháng
(2024-06-24) |
-0.60 | -1.32% | 376,400 | 5,630 | 0.2 |
43.30
48
44.05
|
6 tháng
(2024-03-25) |
7.75 | 20.88% | 881,300 | 6,630 | 0.3 |
36.58
49.40
44.05
|
12 tháng
(2023-09-26) |
13.13 | 41.35% | 1,611,300 | -72,870 | -2.7 |
31.35
49.40
44.05
|
24 tháng
(2022-10-03) |
15.11 | 50.72% | 3,481,300 | 22,540 | 3.4 |
25.65
49.40
44.05
|
36 tháng
(2021-10-06) |
18.20 | 68.15% | 6,980,400 | 109,525 | 7.6 |
25.65
49.40
44.05
|
60 tháng
(2019-10-17) |
24.32 | 118.18% | 14,901,630 | -540,995 | -11.8 |
14.89
49.40
44.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
19.68
|
8,770 | 19.27 | 19.68 | 19.23 | 1,070 | 0 | 0.1 | |
13/02/2017 |
19.27
|
2,980 | 19.51 | 19.65 | 19.16 | 30 | 0 | 0.0 | |
10/02/2017 |
19.51
|
8,450 | 19.34 | 19.68 | 18.92 | 280 | 0 | 0.0 | |
09/02/2017 |
19.34
|
15,880 | 19.34 | 19.37 | 19.16 | 1,500 | 8,980 | -0.4 | |
08/02/2017 |
19.34
|
7,360 | 19.37 | 19.37 | 19.34 | 1,120 | 6,020 | -0.3 | |
07/02/2017 |
19.37
|
17,220 | 19.47 | 19.51 | 19.16 | 1,220 | 9,590 | -0.5 | |
06/02/2017 |
19.47
|
7,980 | 19.37 | 19.51 | 18.50 | 2,110 | 0 | 0.1 | |
03/02/2017 |
19.37
|
2,890 | 19.47 | 19.58 | 19.37 | 70 | 0 | 0.0 | |
02/02/2017 |
19.47
|
40,930 | 19.16 | 19.82 | 19.16 | 290 | 39,890 | -2.2 | |
25/01/2017 |
19.16
|
34,530 | 19.16 | 19.65 | 19.13 | 520 | 32,040 | -1.7 | |
24/01/2017 |
19.16
|
57,630 | 19.16 | 19.58 | 19.13 | 1,660 | 54,660 | -2.9 | |
23/01/2017 |
19.16
|
3,810 | 19.16 | 19.68 | 18.92 | 1,340 | 3,170 | -0.1 | |
20/01/2017 |
19.16
|
35,040 | 19.51 | 19.86 | 19.16 | 5,150 | 28,000 | -1.3 | |
19/01/2017 |
19.51
|
8,410 | 18.78 | 19.86 | 18.78 | 740 | 0 | 0.0 | |
18/01/2017 |
18.78
|
2,760 | 18.60 | 18.78 | 18.12 | 410 | 0 | 0.0 | |
17/01/2017 |
18.60
|
1,700 | 18.81 | 18.81 | 18.33 | 70 | 0 | 0.0 | |
16/01/2017 |
18.81
|
4,160 | 18.33 | 19.09 | 18.33 | 410 | 0 | 0.0 | |
13/01/2017 |
18.33
|
11,190 | 18.50 | 18.64 | 18.33 | 30 | 4,500 | -0.2 | |
12/01/2017 |
18.50
|
7,460 | 18.74 | 18.81 | 18.50 | 20 | 0 | 0.0 | |
11/01/2017 |
18.74
|
1,150 | 18.81 | 19.16 | 18.74 | 1,010 | 20 | 0.1 | |
10/01/2017 |
18.81
|
2,030 | 18.81 | 19.44 | 18.81 | 10 | 1,950 | -0.1 | |
09/01/2017 |
18.81
|
2,260 | 19.41 | 19.41 | 18.64 | 230 | 0 | 0.0 | |
06/01/2017 |
19.41
|
1,130 | 19.51 | 19.51 | 18.60 | 40 | 10 | 0.0 | |
05/01/2017 |
19.51
|
1,650 | 19.09 | 19.51 | 18.46 | 150 | 0 | 0.0 | |
04/01/2017 |
19.09
|
340 | 19.09 | 19.47 | 18.53 | 40 | 130 | -0.0 | |
03/01/2017 |
19.09
|
410 | 18.46 | 19.51 | 18.81 | 80 | 0 | 0.0 | |
30/12/2016 |
18.46
|
3,440 | 19.37 | 19.65 | 18.46 | 1,890 | 0 | 0.1 | |
29/12/2016 |
19.37
|
3,020 | 18.64 | 19.68 | 18.33 | 650 | 0 | 0.0 | |
28/12/2016 |
18.64
|
4,570 | 18.78 | 18.78 | 18.46 | 110 | 160 | -0.0 | |
27/12/2016 |
18.78
|
3,930 | 19.16 | 19.16 | 18.29 | 430 | 1,000 | -0.0 | |
26/12/2016 |
19.16
|
3,270 | 18.81 | 19.86 | 18.29 | 100 | 0 | 0.0 | |
23/12/2016 |
18.81
|
7,360 | 19.65 | 19.82 | 18.81 | 20 | 4,150 | -0.2 | |
22/12/2016 |
19.65
|
4,880 | 19.75 | 19.75 | 19.16 | 90 | 0 | 0.0 | |
21/12/2016 |
19.75
|
7,210 | 19.51 | 19.82 | 19.16 | 100 | 0 | 0.0 | |
20/12/2016 |
19.51
|
6,130 | 19.51 | 19.86 | 19.23 | 130 | 3,400 | -0.2 | |
19/12/2016 |
19.51
|
3,940 | 19.68 | 20.21 | 19.51 | 40 | 0 | 0.0 | |
16/12/2016 |
19.68
|
21,350 | 20.17 | 20.17 | 19.68 | 20 | 0 | 0.0 | |
15/12/2016 |
20.17
|
3,190 | 19.86 | 20.21 | 19.20 | 570 | 0 | 0.0 | |
14/12/2016 |
19.86
|
5,060 | 19.79 | 20.35 | 19.23 | 50 | 0 | 0.0 | |
13/12/2016 |
19.79
|
3,400 | 19.20 | 19.86 | 19.16 | 60 | 0 | 0.0 | |
12/12/2016 |
19.20
|
1,520 | 19.86 | 20.17 | 19.20 | 190 | 0 | 0.0 | |
09/12/2016 |
19.86
|
360 | 20.49 | 20.49 | 19.51 | 30 | 0 | 0.0 | |
08/12/2016 |
20.49
|
10 | 20.03 | 20.49 | 20.49 | 10 | 0 | 0.0 | |
07/12/2016 |
20.03
|
1,070 | 20.21 | 20.21 | 20.03 | 50 | 0 | 0.0 | |
06/12/2016 |
20.21
|
830 | 20.17 | 20.42 | 20.21 | 630 | 0 | 0.0 | |
05/12/2016 |
20.17
|
1,430 | 19.86 | 20.45 | 20.17 | 610 | 0 | 0.0 | |
02/12/2016 |
19.86
|
2,520 | 20.42 | 20.52 | 19.86 | 2,000 | 1,000 | 0.1 | |
01/12/2016 |
20.42
|
400 | 20.55 | 20.55 | 19.65 | 70 | 0 | 0.0 | |
30/11/2016 |
20.55
|
6,420 | 20.17 | 20.55 | 20.03 | 1,110 | 0 | 0.1 | |
29/11/2016 |
20.17
|
4,110 | 19.34 | 20.17 | 19.34 | 800 | 0 | 0.0 | |
28/11/2016 |
19.34
|
4,280 | 20.52 | 20.52 | 19.34 | 410 | 1,500 | -0.1 | |
25/11/2016 |
20.52
|
1,560 | 20.55 | 20.55 | 20.52 | 60 | 0 | 0.0 | |
24/11/2016 |
20.55
|
490 | 20.62 | 20.62 | 20.21 | 150 | 0 | 0.0 | |
23/11/2016 |
20.62
|
220 | 20.45 | 20.73 | 20.24 | 160 | 0 | 0.0 | |
22/11/2016 |
20.45
|
2,440 | 20.24 | 20.55 | 20.24 | 1,010 | 0 | 0.1 | |
21/11/2016 |
20.24
|
2,160 | 20.66 | 20.66 | 20.24 | 10 | 0 | 0.0 | |
18/11/2016 |
20.66
|
960 | 20.59 | 20.80 | 20.21 | 340 | 0 | 0.0 | |
17/11/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
17/11/2016 |
20.59
|
5,760 | 20.31 | 20.83 | 20.38 | 10 | 0 | 0.0 | |
16/11/2016 |
20.31
|
1,940 | 20.38 | 20.38 | 20.21 | 590 | 310 | 0.0 | |
15/11/2016 |
20.38
|
17,380 | 20.31 | 20.38 | 20.34 | 9,410 | 0 | 0.6 | |
14/11/2016 |
20.31
|
7,050 | 20.38 | 20.55 | 20.07 | 290 | 0 | 0.0 | |
11/11/2016 |
20.38
|
6,540 | 20.21 | 20.48 | 20.21 | 230 | 0 | 0.0 | |
10/11/2016 |
20.21
|
8,930 | 20.31 | 20.65 | 20.04 | 90 | 1,120 | -0.1 | |
09/11/2016 |
20.31
|
9,070 | 20.28 | 20.72 | 20.04 | 60 | 0 | 0.0 | |
08/11/2016 |
20.28
|
5,340 | 20.34 | 20.34 | 20.21 | 520 | 460 | 0.0 | |
07/11/2016 |
20.34
|
5,540 | 20.21 | 20.38 | 20.21 | 10 | 0 | 0.0 | |
04/11/2016 |
20.21
|
2,520 | 20.34 | 20.38 | 20.21 | 200 | 0 | 0.0 | |
03/11/2016 |
20.34
|
5,680 | 20.75 | 20.75 | 20.04 | 60 | 0 | 0.0 | |
02/11/2016 |
20.75
|
2,890 | 20.62 | 20.79 | 20.55 | 170 | 0 | 0.0 | |
01/11/2016 |
20.62
|
16,320 | 20.38 | 20.65 | 20.31 | 350 | 10,000 | -0.6 | |
31/10/2016 |
20.38
|
14,040 | 20.34 | 20.48 | 20.21 | 50 | 0 | 0.0 | |
28/10/2016 |
20.34
|
650 | 20.28 | 20.34 | 20.11 | 40 | 0 | 0.0 | |
27/10/2016 |
20.28
|
2,250 | 20.28 | 20.31 | 20.28 | 0 | 0 | 0 | |
26/10/2016 |
20.28
|
17,190 | 20.04 | 20.28 | 20.14 | 620 | 0 | 0.0 | |
25/10/2016 |
20.04
|
2,560 | 19.90 | 20.31 | 19.87 | 80 | 0 | 0.0 | |
24/10/2016 |
19.90
|
36,910 | 20.45 | 20.45 | 19.90 | 150 | 100 | 0.0 | |
21/10/2016 |
20.45
|
55,970 | 20.89 | 21.06 | 20.14 | 1,530 | 3,910 | -0.1 | |
20/10/2016 |
20.89
|
16,080 | 21.57 | 21.57 | 20.89 | 460 | 0 | 0.0 | |
19/10/2016 |
21.57
|
9,180 | 21.40 | 21.57 | 21.13 | 4,810 | 0 | 0.3 | |
18/10/2016 |
21.40
|
250 | 21.40 | 21.40 | 21.06 | 120 | 0 | 0.0 | |
17/10/2016 |
21.40
|
10,140 | 21.40 | 21.40 | 21.06 | 100 | 5,670 | -0.3 | |
14/10/2016 |
21.40
|
14,910 | 21.06 | 21.40 | 21.06 | 1,000 | 10,400 | -0.6 | |
13/10/2016 |
21.06
|
2,860 | 21.40 | 21.40 | 21.06 | 30 | 500 | -0.0 | |
12/10/2016 |
21.40
|
23,020 | 21.57 | 21.81 | 21.40 | 3,000 | 4,880 | -0.1 | |
11/10/2016 |
21.57
|
8,850 | 22.08 | 22.08 | 20.55 | 2,610 | 5,000 | -0.2 | |
10/10/2016 |
22.08
|
12,200 | 22.25 | 22.25 | 21.91 | 6,130 | 0 | 0.4 | |
07/10/2016 |
22.25
|
69,560 | 22.25 | 22.35 | 21.40 | 58,390 | 5,000 | 3.5 | |
06/10/2016 |
22.25
|
39,250 | 22.25 | 22.35 | 21.40 | 25,490 | 4,590 | 1.4 | |
05/10/2016 |
22.25
|
42,190 | 21.74 | 22.35 | 21.74 | 60 | 2,550 | -0.2 | |
04/10/2016 |
21.74
|
60,800 | 21.06 | 21.74 | 21.06 | 24,710 | 3,500 | 1.4 | |
03/10/2016 |
21.06
|
7,860 | 20.96 | 21.09 | 20.82 | 0 | 2,250 | -0.1 | |
30/09/2016 |
20.96
|
17,120 | 21.06 | 21.23 | 20.72 | 30 | 2,400 | -0.1 | |
29/09/2016 |
21.06
|
30,140 | 21.06 | 21.06 | 20.51 | 70 | 2,500 | -0.1 | |
28/09/2016 |
21.06
|
22,080 | 21.30 | 21.36 | 20.92 | 880 | 0 | 0.1 | |
27/09/2016 |
21.30
|
14,770 | 21.33 | 21.64 | 21.06 | 100 | 0 | 0.0 | |
26/09/2016 |
21.33
|
29,430 | 21.40 | 21.74 | 21.23 | 900 | 0 | 0.1 | |
23/09/2016 |
21.40
|
8,390 | 21.91 | 21.91 | 21.40 | 10 | 0 | 0.0 | |
22/09/2016 |
21.91
|
10,240 | 21.64 | 22.08 | 21.60 | 90 | 0 | 0.0 | |
21/09/2016 |
21.64
|
42,220 | 21.23 | 21.91 | 21.40 | 10 | 0 | 0.0 | |
20/09/2016 |
21.23
|
11,250 | 21.23 | 21.23 | 20.99 | 0 | 100 | -0.0 |