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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-24) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-26) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-10-03) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-06) |
6.43 | 12% | 339,800 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-17) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/01/2017 |
22.87
|
1,680,410 | 22.87 | 22.87 | 21.74 | 0 | 0 | 0 | |
24/01/2017 |
22.87
|
701,090 | 22.65 | 23.73 | 22.87 | 0 | 0 | 0 | |
23/01/2017 |
22.65
|
1,069,350 | 22.60 | 23.73 | 22.65 | 0 | 0 | 0 | |
20/01/2017 |
22.60
|
3,538,550 | 21.15 | 22.60 | 22.60 | 0 | 0 | 0 | |
19/01/2017 |
21.15
|
10,170 | 22.65 | 22.65 | 21.15 | 0 | 0 | 0 | |
18/01/2017 |
22.65
|
10 | 21.33 | 22.65 | 22.65 | 0 | 0 | 0 | |
17/01/2017 |
21.33
|
340 | 22.83 | 22.83 | 21.33 | 0 | 0 | 0 | |
16/01/2017 |
22.83
|
100 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
13/01/2017 |
22.83
|
30 | 22.65 | 22.83 | 22.83 | 0 | 0 | 0 | |
12/01/2017 |
22.65
|
10 | 21.65 | 22.65 | 22.65 | 0 | 0 | 0 | |
11/01/2017 |
21.65
|
30,910 | 23.19 | 23.19 | 21.65 | 13,000 | 0 | 0.3 | |
10/01/2017 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
09/01/2017 |
23.19
|
6,200 | 22.74 | 23.19 | 23.10 | 0 | 0 | 0 | |
06/01/2017 |
22.74
|
63,650 | 22.74 | 23.37 | 21.74 | 0 | 0 | 0 | |
05/01/2017 |
22.74
|
94,110 | 22.28 | 22.74 | 21.83 | 0 | 0 | 0 | |
04/01/2017 |
22.28
|
31,040 | 20.83 | 22.28 | 20.83 | 0 | 1,700 | -0.0 | |
03/01/2017 |
20.83
|
47,520 | 22.01 | 23.55 | 20.83 | 0 | 0 | 0 | |
30/12/2016 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
29/12/2016 |
22.01
|
1,020 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
28/12/2016 |
22.01
|
3,000 | 22.10 | 22.10 | 20.83 | 0 | 580 | -0.0 | |
27/12/2016 |
22.10
|
130 | 22.10 | 22.10 | 22.10 | 0 | 110 | -0.0 | |
26/12/2016 |
22.10
|
2,630 | 22.74 | 22.74 | 21.29 | 0 | 0 | 0 | |
23/12/2016 |
22.74
|
300 | 22.65 | 22.74 | 22.74 | 200 | 0 | 0.0 | |
22/12/2016 |
22.65
|
16,110 | 23.10 | 23.10 | 21.74 | 0 | 0 | 0 | |
21/12/2016 |
23.10
|
18,020 | 21.74 | 23.10 | 20.25 | 8,000 | 0 | 0.2 | |
20/12/2016 |
21.74
|
150 | 21.74 | 22.19 | 21.74 | 0 | 0 | 0 | |
19/12/2016 |
21.74
|
30 | 20.83 | 21.92 | 19.43 | 0 | 0 | 0 | |
16/12/2016 |
20.83
|
1,620 | 19.75 | 20.83 | 19.07 | 0 | 0 | 0 | |
15/12/2016 |
19.75
|
20 | 21.06 | 21.06 | 19.75 | 10 | 0 | 0.0 | |
14/12/2016 |
21.06
|
1,110 | 22.65 | 22.65 | 21.06 | 0 | 0 | 0 | |
13/12/2016 |
22.65
|
10 | 21.42 | 22.65 | 22.65 | 0 | 0 | 0 | |
12/12/2016 |
21.42
|
1,710 | 21.74 | 21.74 | 21.29 | 1,700 | 0 | 0.0 | |
09/12/2016 |
21.74
|
10 | 22.42 | 22.42 | 21.74 | 0 | 0 | 0 | |
08/12/2016 |
22.42
|
10 | 22.06 | 22.42 | 22.42 | 0 | 0 | 0 | |
07/12/2016 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
06/12/2016 |
22.06
|
5,930 | 22.06 | 22.06 | 20.52 | 0 | 0 | 0 | |
05/12/2016 |
22.06
|
4,000 | 20.65 | 22.06 | 21.70 | 0 | 0 | 0 | |
02/12/2016 |
20.65
|
7,000 | 22.10 | 22.10 | 20.65 | 0 | 0 | 0 | |
01/12/2016 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
30/11/2016 |
22.10
|
14,490 | 22.19 | 22.19 | 20.70 | 0 | 0 | 0 | |
29/11/2016 |
22.19
|
23,680 | 22.19 | 22.19 | 20.65 | 0 | 0 | 0 | |
28/11/2016 |
22.19
|
6,300 | 22.65 | 22.65 | 21.06 | 0 | 0 | 0 | |
25/11/2016 |
22.65
|
5,040 | 22.47 | 22.65 | 22.47 | 0 | 0 | 0 | |
24/11/2016 |
22.47
|
39,710 | 22.19 | 22.92 | 20.70 | 0 | 0 | 0 | |
23/11/2016 |
22.19
|
483,040 | 21.74 | 23.24 | 20.29 | 0 | 0 | 0 | |
22/11/2016 |
21.74
|
17,150 | 20.65 | 22.06 | 19.43 | 0 | 0 | 0 | |
21/11/2016 |
20.65
|
130 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
18/11/2016 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
17/11/2016 |
20.65
|
10 | 19.39 | 20.65 | 20.65 | 0 | 0 | 0 | |
16/11/2016 |
19.39
|
330,250 | 18.12 | 19.39 | 18.12 | 0 | 311,050 | -6.2 | |
15/11/2016 |
18.12
|
84,880 | 18.89 | 19.57 | 18.12 | 0 | 100 | -0.0 | |
14/11/2016 |
18.89
|
410 | 18.30 | 18.93 | 18.89 | 0 | 0 | 0 | |
11/11/2016 |
18.30
|
1,040 | 19.66 | 19.66 | 18.30 | 0 | 0 | 0 | |
10/11/2016 |
19.66
|
302,510 | 19.66 | 19.66 | 19.02 | 0 | 0 | 0 | |
09/11/2016 |
19.66
|
194,470 | 19.66 | 19.93 | 18.30 | 1,000 | 0 | 0.0 | |
08/11/2016 |
19.66
|
10 | 19.29 | 19.66 | 19.66 | 0 | 0 | 0 | |
07/11/2016 |
19.29
|
10 | 18.57 | 19.29 | 19.29 | 0 | 0 | 0 | |
04/11/2016 |
18.57
|
60 | 18.57 | 18.57 | 18.12 | 0 | 0 | 0 | |
03/11/2016 |
18.57
|
25,310 | 18.98 | 18.98 | 17.71 | 0 | 0 | 0 | |
02/11/2016 |
18.98
|
13,610 | 19.39 | 19.39 | 18.21 | 0 | 0 | 0 | |
01/11/2016 |
19.39
|
10,750 | 20.52 | 20.52 | 19.11 | 0 | 0 | 0 | |
31/10/2016 |
20.52
|
230 | 19.66 | 20.52 | 18.57 | 0 | 0 | 0 | |
28/10/2016 |
19.66
|
14,110 | 19.39 | 19.79 | 18.07 | 0 | 0 | 0 | |
27/10/2016 |
19.39
|
3,040 | 20.38 | 20.38 | 19.39 | 0 | 0 | 0 | |
26/10/2016 |
20.38
|
1,620 | 19.34 | 20.65 | 18.62 | 1,600 | 0 | 0.0 | |
25/10/2016 |
19.34
|
1,020 | 20.70 | 20.70 | 19.34 | 0 | 0 | 0 | |
24/10/2016 |
20.70
|
380 | 19.93 | 20.70 | 19.02 | 30 | 0 | 0.0 | |
21/10/2016 |
19.93
|
7,050 | 20.38 | 20.83 | 19.93 | 0 | 0 | 0 | |
20/10/2016 |
20.38
|
4,850 | 20.38 | 20.74 | 20.38 | 0 | 0 | 0 | |
19/10/2016 |
20.38
|
5,480 | 20.79 | 20.97 | 19.39 | 0 | 0 | 0 | |
18/10/2016 |
20.79
|
30 | 21.60 | 21.60 | 20.79 | 0 | 0 | 0 | |
17/10/2016 |
21.60
|
10 | 20.83 | 21.60 | 21.60 | 0 | 0 | 0 | |
14/10/2016 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
13/10/2016 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
12/10/2016 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
11/10/2016 |
20.83
|
6,480 | 20.83 | 20.83 | 19.39 | 0 | 0 | 0 | |
10/10/2016 |
20.83
|
21,230 | 19.93 | 20.83 | 19.02 | 1,000 | 0 | 0.0 | |
07/10/2016 |
19.93
|
1,500 | 20.93 | 20.93 | 19.93 | 0 | 0 | 0 | |
06/10/2016 |
20.93
|
2,000 | 20.83 | 20.93 | 20.93 | 2,000 | 0 | 0.0 | |
05/10/2016 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
04/10/2016 |
20.83
|
2,880 | 21.06 | 21.06 | 20.02 | 0 | 0 | 0 | |
03/10/2016 |
21.06
|
5,010 | 21.20 | 21.20 | 19.93 | 0 | 0 | 0 | |
30/09/2016 |
21.20
|
1,770 | 21.20 | 21.65 | 19.79 | 0 | 0 | 0 | |
29/09/2016 |
21.20
|
3,520 | 21.02 | 21.20 | 21.11 | 0 | 0 | 0 | |
28/09/2016 |
21.02
|
400 | 20.11 | 21.02 | 21.02 | 0 | 0 | 0 | |
27/09/2016 |
20.11
|
4,000 | 21.11 | 21.11 | 20.11 | 0 | 0 | 0 | |
26/09/2016 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
23/09/2016 |
21.11
|
10,000 | 21.02 | 21.11 | 21.11 | 0 | 0 | 0 | |
22/09/2016 |
21.02
|
700 | 20.93 | 21.02 | 21.02 | 0 | 0 | 0 | |
21/09/2016 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 | |
20/09/2016 |
20.93
|
350 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 | |
19/09/2016 |
20.93
|
15,070 | 21.11 | 21.11 | 20.38 | 0 | 0 | 0 | |
16/09/2016 |
21.11
|
560 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
15/09/2016 |
21.11
|
410 | 21.20 | 21.20 | 21.11 | 0 | 0 | 0 | |
14/09/2016 |
21.20
|
1,700 | 21.29 | 21.29 | 20.93 | 700 | 0 | 0.0 | |
13/09/2016 |
21.29
|
320 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
12/09/2016 |
21.29
|
380 | 21.47 | 21.47 | 20.47 | 0 | 0 | 0 | |
09/09/2016 |
21.47
|
1,500 | 21.47 | 22.01 | 20.29 | 0 | 0 | 0 | |
08/09/2016: Cổ tức tiền mặt tỉ lệ: 6.4% | |||||||||
08/09/2016 |
21.47
|
11,550 | 20.98 | 21.65 | 19.75 | 0 | 0 | 0 | |
07/09/2016 |
20.98
|
260 | 20.89 | 21.51 | 20.98 | 0 | 0 | 0 |