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) |
-0.70 | -4.33% | 4,063,900 | -146,400 | -2.3 |
15
16.20
15.10
|
2 tháng
(2024-07-22) |
-1.25 | -7.49% | 11,469,200 | -285,600 | -4.6 |
15
16.85
15.10
|
3 tháng
(2024-06-24) |
-1.15 | -6.93% | 20,896,200 | -241,400 | -3.8 |
15
17.75
15.10
|
6 tháng
(2024-03-25) |
-0.55 | -3.44% | 74,442,600 | -123,250 | -1.5 |
13.60
18.80
15.10
|
12 tháng
(2023-09-26) |
0.95 | 6.55% | 131,178,900 | -89,790 | -0.7 |
13.60
18.80
15.10
|
24 tháng
(2022-10-03) |
2.95 | 23.60% | 262,750,800 | -52,260 | 0.5 |
10.65
18.80
15.10
|
36 tháng
(2021-10-06) |
-1.15 | -6.93% | 493,620,400 | -255,460 | -8.4 |
10.65
28.85
15.10
|
60 tháng
(2019-10-17) |
-5.42 | -25.99% | 808,944,140 | -15,231,730 | -291.4 |
9.66
28.85
15.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
19.22
|
963,280 | 19.61 | 19.65 | 19.22 | 0 | 0 | 0 | |
13/02/2017 |
19.61
|
428,400 | 19.77 | 19.84 | 19.61 | 0 | 0 | 0 | |
10/02/2017 |
19.77
|
286,680 | 20.00 | 20.08 | 19.73 | 0 | 0 | 0 | |
09/02/2017 |
20.00
|
914,520 | 20.00 | 20.27 | 19.92 | 342,950 | 0 | 8.9 | |
08/02/2017 |
20.00
|
246,450 | 20.12 | 20.23 | 19.92 | 0 | 0 | 0 | |
07/02/2017 |
20.12
|
549,020 | 20.35 | 20.54 | 20.08 | 5,000 | 12,500 | -0.2 | |
06/02/2017 |
20.35
|
508,310 | 19.84 | 20.35 | 19.69 | 0 | 52,000 | -1.4 | |
03/02/2017 |
19.84
|
206,570 | 20.00 | 20.12 | 19.69 | 0 | 0 | 0 | |
02/02/2017 |
20.00
|
423,030 | 19.84 | 20.00 | 19.50 | 0 | 10,000 | -0.3 | |
25/01/2017 |
19.84
|
967,850 | 19.81 | 20.00 | 19.77 | 633,790 | 0 | 16.2 | |
24/01/2017 |
19.81
|
178,950 | 19.57 | 19.88 | 19.38 | 9,460 | 0 | 0.2 | |
23/01/2017 |
19.57
|
150,870 | 19.77 | 19.84 | 19.50 | 0 | 24,750 | -0.6 | |
20/01/2017 |
19.77
|
215,490 | 19.65 | 19.77 | 19.42 | 0 | 0 | 0 | |
19/01/2017 |
19.65
|
155,130 | 19.77 | 20.00 | 19.61 | 0 | 10,100 | -0.3 | |
18/01/2017 |
19.77
|
196,760 | 19.92 | 20.00 | 19.77 | 0 | 0 | 0 | |
17/01/2017 |
19.92
|
384,710 | 19.96 | 20.04 | 19.81 | 0 | 12,050 | -0.3 | |
16/01/2017 |
19.96
|
304,770 | 20.15 | 20.19 | 19.88 | 0 | 30,350 | -0.8 | |
13/01/2017 |
20.15
|
540,170 | 19.46 | 20.19 | 19.50 | 0 | 100,000 | -2.6 | |
12/01/2017 |
19.46
|
380,080 | 19.73 | 19.73 | 19.46 | 0 | 0 | 0 | |
11/01/2017 |
19.73
|
343,600 | 19.57 | 19.73 | 19.26 | 500 | 0 | 0.0 | |
10/01/2017 |
19.57
|
350,060 | 19.65 | 19.65 | 19.38 | 0 | 34,000 | -0.9 | |
09/01/2017 |
19.65
|
371,630 | 19.73 | 19.84 | 19.53 | 500 | 10,000 | -0.2 | |
06/01/2017 |
19.73
|
503,190 | 19.69 | 19.88 | 19.61 | 10 | 75,470 | -1.9 | |
05/01/2017 |
19.69
|
373,110 | 19.69 | 19.73 | 19.50 | 1,520 | 15,530 | -0.4 | |
04/01/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/01/2017 |
19.69
|
275,000 | 19.53 | 19.81 | 19.53 | 3,200 | 29,770 | -0.7 | |
03/01/2017 |
19.53
|
286,870 | 19.42 | 19.61 | 19.24 | 100 | 53,000 | -1.4 | |
30/12/2016 |
19.42
|
319,750 | 19.76 | 19.76 | 19.39 | 120 | 48,570 | -1.3 | |
29/12/2016 |
19.76
|
418,930 | 19.46 | 19.83 | 19.50 | 0 | 50,000 | -1.3 | |
28/12/2016 |
19.46
|
656,720 | 19.01 | 19.50 | 18.94 | 150,000 | 80,000 | 1.8 | |
27/12/2016 |
19.01
|
457,670 | 18.64 | 19.01 | 18.42 | 81,450 | 55,100 | 0.7 | |
26/12/2016 |
18.64
|
282,830 | 18.71 | 18.86 | 18.49 | 1,900 | 84,900 | -2.1 | |
23/12/2016 |
18.71
|
351,090 | 18.60 | 18.71 | 18.49 | 0 | 115,000 | -2.9 | |
22/12/2016 |
18.60
|
252,190 | 18.60 | 18.64 | 18.42 | 0 | 0 | 0 | |
21/12/2016 |
18.60
|
393,420 | 18.45 | 18.64 | 18.27 | 11,100 | 7,110 | 0.1 | |
20/12/2016 |
18.45
|
273,910 | 18.83 | 19.01 | 18.45 | 0 | 0 | 0 | |
19/12/2016 |
18.83
|
580,970 | 18.75 | 19.09 | 18.34 | 0 | 1,520 | -0.0 | |
16/12/2016 |
18.75
|
210,280 | 18.42 | 18.94 | 18.42 | 0 | 44,200 | -1.1 | |
15/12/2016 |
18.42
|
305,500 | 18.15 | 18.42 | 18.15 | 0 | 0 | 0 | |
14/12/2016 |
18.15
|
231,480 | 17.74 | 18.27 | 17.78 | 0 | 0 | 0 | |
13/12/2016 |
17.74
|
206,020 | 17.74 | 18.01 | 17.67 | 0 | 0 | 0 | |
12/12/2016 |
17.74
|
182,270 | 18.49 | 18.64 | 17.74 | 0 | 0 | 0 | |
09/12/2016 |
18.49
|
462,630 | 19.24 | 19.24 | 18.19 | 8,040 | 0 | 0.2 | |
08/12/2016 |
19.24
|
169,080 | 19.09 | 19.31 | 18.71 | 0 | 0 | 0 | |
07/12/2016 |
19.09
|
233,970 | 19.09 | 19.31 | 18.86 | 6,000 | 100 | 0.2 | |
06/12/2016 |
19.09
|
344,700 | 19.76 | 19.76 | 18.94 | 7,880 | 2,300 | 0.1 | |
05/12/2016 |
19.76
|
611,200 | 20.28 | 20.43 | 19.53 | 1,000 | 0 | 0.0 | |
02/12/2016 |
20.28
|
588,550 | 20.21 | 20.43 | 19.91 | 1,000 | 2,750 | -0.0 | |
01/12/2016 |
20.21
|
851,350 | 20.50 | 20.69 | 20.02 | 1,020 | 40,000 | -1.1 | |
30/11/2016 |
20.50
|
547,470 | 20.13 | 20.80 | 20.13 | 0 | 0 | 0 | |
29/11/2016 |
20.13
|
436,380 | 20.50 | 20.50 | 20.06 | 0 | 24,970 | -0.7 | |
28/11/2016 |
20.50
|
400,540 | 20.95 | 21.14 | 20.13 | 3,670 | 15,170 | -0.3 | |
25/11/2016 |
20.95
|
304,280 | 21.17 | 21.32 | 20.73 | 0 | 33,200 | -0.9 | |
24/11/2016 |
21.17
|
1,933,330 | 20.73 | 21.70 | 20.13 | 0 | 311,370 | -8.6 | |
23/11/2016 |
20.73
|
747,520 | 21.62 | 21.70 | 20.69 | 0 | 1,690 | -0.0 | |
22/11/2016 |
21.62
|
178,680 | 21.77 | 21.77 | 21.47 | 3,730 | 0 | 0.1 | |
21/11/2016 |
21.77
|
235,310 | 21.55 | 21.77 | 21.17 | 0 | 0 | 0 | |
18/11/2016 |
21.55
|
183,720 | 21.55 | 21.77 | 21.32 | 0 | 31,400 | -0.9 | |
17/11/2016 |
21.55
|
196,540 | 21.77 | 21.77 | 21.47 | 10 | 1,900 | -0.1 | |
16/11/2016 |
21.77
|
397,820 | 21.55 | 21.92 | 21.55 | 3,430 | 1,000 | 0.1 | |
15/11/2016 |
21.55
|
186,060 | 21.62 | 21.70 | 21.40 | 0 | 0 | 0 | |
14/11/2016 |
21.62
|
228,220 | 21.77 | 21.77 | 21.40 | 0 | 6,870 | -0.2 | |
11/11/2016 |
21.77
|
180,300 | 21.92 | 21.92 | 21.55 | 0 | 0 | 0 | |
10/11/2016 |
21.92
|
533,690 | 21.14 | 21.96 | 21.14 | 28,790 | 0 | 0.8 | |
09/11/2016 |
21.14
|
276,240 | 21.47 | 21.47 | 20.13 | 30,000 | 23,240 | 0.2 | |
08/11/2016 |
21.47
|
530,290 | 21.10 | 21.47 | 21.10 | 0 | 50 | -0.0 | |
07/11/2016 |
21.10
|
144,820 | 21.10 | 21.17 | 20.99 | 0 | 0 | 0 | |
04/11/2016 |
21.10
|
209,470 | 21.10 | 21.17 | 21.03 | 0 | 0 | 0 | |
03/11/2016 |
21.10
|
203,480 | 21.06 | 21.10 | 20.73 | 0 | 0 | 0 | |
02/11/2016 |
21.06
|
160,850 | 20.99 | 21.10 | 20.91 | 0 | 0 | 0 | |
01/11/2016 |
20.99
|
179,050 | 20.88 | 21.10 | 20.88 | 0 | 0 | 0 | |
31/10/2016 |
20.88
|
165,160 | 20.95 | 21.17 | 20.88 | 0 | 0 | 0 | |
28/10/2016 |
20.95
|
175,100 | 21.03 | 21.25 | 20.95 | 5,000 | 0 | 0.1 | |
27/10/2016 |
21.03
|
147,980 | 21.03 | 21.10 | 20.88 | 0 | 440 | -0.0 | |
26/10/2016 |
21.03
|
343,210 | 20.99 | 21.17 | 20.69 | 1,000 | 1,000 | 0 | |
25/10/2016 |
20.99
|
209,440 | 21.40 | 21.47 | 20.99 | 13,000 | 5,300 | 0.2 | |
24/10/2016 |
21.40
|
249,440 | 21.47 | 21.70 | 21.40 | 122,840 | 3,850 | 3.4 | |
21/10/2016 |
21.47
|
154,670 | 21.62 | 21.81 | 21.40 | 700 | 0 | 0.0 | |
20/10/2016 |
21.62
|
166,540 | 21.73 | 21.92 | 21.47 | 5,000 | 3,000 | 0.1 | |
19/10/2016 |
21.73
|
420,180 | 21.85 | 22.18 | 21.73 | 0 | 13,000 | -0.4 | |
18/10/2016 |
21.85
|
281,980 | 21.77 | 21.92 | 21.29 | 0 | 0 | 0 | |
17/10/2016 |
21.77
|
71,710 | 21.85 | 21.85 | 21.58 | 0 | 3,000 | -0.1 | |
14/10/2016 |
21.85
|
451,840 | 21.85 | 22.26 | 21.25 | 10,100 | 0 | 0.3 | |
13/10/2016 |
21.85
|
157,860 | 21.62 | 21.99 | 21.25 | 200 | 10 | 0.0 | |
12/10/2016 |
21.62
|
88,390 | 22.03 | 22.03 | 21.44 | 0 | 0 | 0 | |
11/10/2016 |
22.03
|
675,300 | 21.03 | 22.03 | 20.73 | 0 | 20 | -0.0 | |
10/10/2016 |
21.03
|
137,150 | 21.25 | 21.62 | 21.03 | 5,180 | 0 | 0.1 | |
07/10/2016 |
21.25
|
297,020 | 21.62 | 21.77 | 21.10 | 3,010 | 3,700 | -0.0 | |
06/10/2016 |
21.62
|
227,670 | 21.55 | 21.77 | 21.51 | 8,300 | 10,310 | -0.1 | |
05/10/2016 |
21.55
|
233,590 | 21.55 | 21.88 | 21.40 | 100 | 0 | 0.0 | |
04/10/2016 |
21.55
|
414,940 | 21.70 | 22.07 | 21.55 | 4,600 | 10,000 | -0.2 | |
03/10/2016 |
21.70
|
283,270 | 21.92 | 22.22 | 21.70 | 10,520 | 0 | 0.3 | |
30/09/2016 |
21.92
|
757,640 | 22.52 | 22.52 | 21.92 | 2,200 | 0 | 0.1 | |
29/09/2016 |
22.52
|
593,380 | 23.37 | 23.45 | 22.40 | 310 | 12,510 | -0.4 | |
28/09/2016 |
23.37
|
275,940 | 23.41 | 23.93 | 23.37 | 4,060 | 5,000 | -0.0 | |
27/09/2016 |
23.41
|
234,920 | 23.15 | 23.78 | 23.11 | 450 | 0 | 0.0 | |
26/09/2016 |
23.15
|
213,260 | 23.34 | 23.63 | 22.89 | 0 | 0 | 0 | |
23/09/2016 |
23.34
|
381,890 | 22.85 | 23.37 | 22.81 | 42,090 | 0 | 1.3 | |
22/09/2016 |
22.85
|
437,790 | 23.04 | 23.34 | 22.67 | 0 | 0 | 0 | |
21/09/2016 |
23.04
|
330,540 | 23.26 | 23.71 | 23.04 | 108,000 | 0 | 3.4 | |
20/09/2016 |
23.26
|
378,670 | 23.26 | 23.78 | 22.78 | 6,000 | 6,000 | 0.0 |