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) |
16.10 | 16.53% | 320,600 | 141,688 | 14.4 |
97.40
113.50
113.50
|
2 tháng
(2024-07-22) |
18.50 | 19.47% | 508,400 | 207,196 | 20.7 |
94.20
113.50
113.50
|
3 tháng
(2024-06-21) |
18.84 | 19.90% | 882,600 | 236,676 | 23.6 |
94.20
113.50
113.50
|
6 tháng
(2024-03-25) |
25.59 | 29.11% | 1,443,000 | 141,356 | 15.2 |
82.77
113.50
113.50
|
12 tháng
(2023-09-25) |
33.06 | 41.10% | 2,257,900 | 188,356 | 19.4 |
78.23
113.50
113.50
|
24 tháng
(2022-09-30) |
38.37 | 51.08% | 3,989,200 | 690,693 | 68.0 |
71.52
113.50
113.50
|
36 tháng
(2021-10-05) |
45.99 | 68.13% | 7,474,300 | 1,403,938 | 130.3 |
64.22
113.50
113.50
|
60 tháng
(2019-10-16) |
70 | 160.90% | 20,870,550 | 410,278 | 69.5 |
28.73
113.50
113.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2017 |
37.95
|
48,630 | 37.95 | 38.13 | 37.86 | 6,300 | 43,490 | -3.1 | |
10/02/2017 |
37.95
|
31,430 | 38.35 | 38.35 | 37.95 | 3,200 | 25,010 | -1.9 | |
09/02/2017 |
38.35
|
25,060 | 38.80 | 38.80 | 38.35 | 0 | 18,450 | -1.6 | |
08/02/2017 |
38.80
|
27,240 | 38.80 | 38.84 | 38.44 | 290 | 16,000 | -1.4 | |
07/02/2017 |
38.80
|
50,760 | 39.25 | 39.29 | 38.80 | 2,950 | 44,330 | -3.6 | |
06/02/2017 |
39.25
|
31,200 | 39.79 | 39.79 | 39.25 | 4,200 | 19,500 | -1.3 | |
03/02/2017 |
39.79
|
8,850 | 39.92 | 40.05 | 39.74 | 4,610 | 5,950 | -0.1 | |
02/02/2017 |
39.92
|
22,780 | 39.96 | 40.10 | 39.87 | 6,450 | 19,000 | -1.1 | |
25/01/2017 |
39.96
|
26,160 | 39.92 | 40.10 | 39.70 | 11,660 | 15,000 | -0.3 | |
24/01/2017 |
39.92
|
5,040 | 39.65 | 40.28 | 39.70 | 100 | 3,150 | -0.3 | |
23/01/2017 |
39.65
|
7,500 | 39.70 | 39.92 | 39.47 | 4,780 | 4,790 | -0.0 | |
20/01/2017 |
39.70
|
10,560 | 40.10 | 40.10 | 39.70 | 8,500 | 6,460 | 0.2 | |
19/01/2017 |
40.10
|
11,350 | 39.92 | 40.10 | 39.47 | 9,140 | 5,000 | 0.4 | |
18/01/2017 |
39.92
|
22,730 | 39.34 | 40.14 | 39.47 | 21,460 | 5,000 | 1.5 | |
17/01/2017 |
39.34
|
4,580 | 40.10 | 40.10 | 38.57 | 640 | 0 | 0.1 | |
16/01/2017 |
40.10
|
39,950 | 39.47 | 40.37 | 39.47 | 25,620 | 10,010 | 1.4 | |
13/01/2017 |
39.47
|
17,000 | 39.02 | 39.47 | 38.89 | 4,600 | 0 | 0.4 | |
12/01/2017 |
39.02
|
2,120 | 39.07 | 39.38 | 39.02 | 680 | 0 | 0.1 | |
11/01/2017 |
39.07
|
7,970 | 38.48 | 39.07 | 38.39 | 260 | 0 | 0.0 | |
10/01/2017 |
38.48
|
15,230 | 38.35 | 38.80 | 38.13 | 4,290 | 5,900 | -0.1 | |
09/01/2017 |
38.35
|
9,680 | 38.35 | 39.25 | 38.30 | 30 | 1,200 | -0.1 | |
06/01/2017 |
38.35
|
7,400 | 38.62 | 39.38 | 38.26 | 2,500 | 0 | 0.2 | |
05/01/2017 |
38.62
|
9,830 | 38.66 | 38.98 | 38.22 | 7,170 | 0 | 0.6 | |
04/01/2017 |
38.66
|
9,910 | 39.07 | 39.92 | 38.66 | 6,590 | 0 | 0.6 | |
03/01/2017 |
39.07
|
15,180 | 39.92 | 39.92 | 39.02 | 5,130 | 0 | 0.4 | |
30/12/2016 |
39.92
|
18,770 | 38.57 | 40.14 | 38.57 | 8,070 | 0 | 0.7 | |
29/12/2016 |
38.57
|
19,690 | 38.17 | 38.71 | 38.22 | 4,000 | 490 | 0.3 | |
28/12/2016 |
38.17
|
7,000 | 37.90 | 38.35 | 37.90 | 1,380 | 600 | 0.1 | |
27/12/2016 |
37.90
|
5,650 | 37.68 | 38.13 | 37.41 | 1,900 | 0 | 0.2 | |
26/12/2016 |
37.68
|
15,230 | 37.32 | 38.13 | 37.32 | 20 | 10 | 0.0 | |
23/12/2016 |
37.32
|
4,690 | 38.13 | 38.13 | 37.23 | 2,460 | 590 | 0.2 | |
22/12/2016 |
38.13
|
5,490 | 38.80 | 38.80 | 37.23 | 1,040 | 3,000 | -0.2 | |
21/12/2016 |
38.80
|
15,710 | 37.09 | 38.80 | 37.14 | 3,170 | 0 | 0.3 | |
20/12/2016 |
37.09
|
12,170 | 37.18 | 37.18 | 36.78 | 2,220 | 0 | 0.2 | |
19/12/2016 |
37.18
|
5,030 | 37.18 | 37.18 | 36.60 | 1,050 | 740 | 0.0 | |
16/12/2016 |
37.18
|
5,840 | 36.87 | 37.23 | 36.56 | 2,290 | 0 | 0.2 | |
15/12/2016 |
36.87
|
16,650 | 36.78 | 37.23 | 36.24 | 6,700 | 1,500 | 0.4 | |
14/12/2016 |
36.78
|
27,030 | 36.78 | 37.23 | 36.33 | 7,350 | 21,000 | -1.1 | |
13/12/2016 |
36.78
|
16,120 | 36.78 | 37.59 | 36.33 | 3,290 | 3,920 | -0.1 | |
12/12/2016 |
36.78
|
5,420 | 37.68 | 37.90 | 36.56 | 2,240 | 760 | 0.1 | |
09/12/2016 |
37.68
|
4,210 | 37.68 | 38.08 | 37.23 | 2,280 | 0 | 0.2 | |
08/12/2016 |
37.68
|
2,250 | 37.59 | 38.13 | 37.68 | 470 | 10 | 0.0 | |
07/12/2016 |
37.59
|
10,940 | 37.23 | 37.68 | 36.38 | 2,960 | 0 | 0.2 | |
06/12/2016 |
37.23
|
20,500 | 37.86 | 38.30 | 37.23 | 4,450 | 870 | 0.3 | |
05/12/2016 |
37.86
|
9,860 | 38.13 | 38.13 | 37.32 | 1,970 | 1,000 | 0.1 | |
02/12/2016 |
38.13
|
7,820 | 39.56 | 39.56 | 37.99 | 230 | 0 | 0.0 | |
01/12/2016 |
39.56
|
8,220 | 38.80 | 40.37 | 37.90 | 7,590 | 0 | 0.7 | |
30/11/2016 |
38.80
|
46,310 | 37.68 | 39.02 | 36.33 | 7,780 | 27,500 | -1.6 | |
29/11/2016 |
37.68
|
65,150 | 39.38 | 39.38 | 37.45 | 450 | 35,000 | -2.9 | |
28/11/2016 |
39.38
|
8,150 | 40.14 | 40.59 | 39.16 | 50 | 410 | -0.0 | |
25/11/2016 |
40.14
|
7,390 | 40.86 | 41.71 | 39.96 | 400 | 0 | 0.0 | |
24/11/2016 |
40.86
|
30,030 | 39.38 | 41.98 | 39.25 | 1,660 | 0 | 0.1 | |
23/11/2016 |
39.38
|
46,260 | 41.04 | 41.04 | 39.02 | 7,670 | 0 | 0.7 | |
22/11/2016 |
41.04
|
29,650 | 43.51 | 43.51 | 41.04 | 3,190 | 500 | 0.3 | |
21/11/2016 |
43.51
|
50,900 | 43.96 | 44.40 | 42.84 | 17,860 | 0 | 1.7 | |
18/11/2016 |
43.96
|
85,280 | 41.53 | 43.96 | 41.71 | 12,430 | 5,090 | 0.7 | |
17/11/2016 |
41.53
|
82,220 | 38.84 | 41.53 | 38.62 | 45,480 | 200 | 4.1 | |
16/11/2016 |
38.84
|
6,060 | 39.47 | 39.47 | 38.80 | 0 | 0 | 0 | |
15/11/2016 |
39.47
|
29,400 | 39.02 | 39.47 | 39.02 | 16,440 | 11,720 | 0.4 | |
14/11/2016 |
39.02
|
22,490 | 39.02 | 39.11 | 38.71 | 8,400 | 2,000 | 0.6 | |
11/11/2016 |
39.02
|
12,160 | 39.20 | 39.34 | 38.75 | 20 | 3,500 | -0.3 | |
10/11/2016 |
39.20
|
15,130 | 38.35 | 39.38 | 38.57 | 1,010 | 1,000 | 0.0 | |
09/11/2016 |
38.35
|
114,070 | 38.35 | 38.35 | 38.08 | 90,100 | 3,700 | 7.3 | |
08/11/2016 |
38.35
|
15,790 | 38.13 | 38.80 | 38.04 | 7,990 | 0 | 0.7 | |
07/11/2016 |
38.13
|
20,820 | 38.17 | 38.57 | 37.77 | 12,350 | 0 | 1.0 | |
04/11/2016 |
38.17
|
44,630 | 36.33 | 38.57 | 36.33 | 19,020 | 3,600 | 1.3 | |
03/11/2016 |
36.33
|
31,850 | 35.93 | 36.33 | 35.88 | 18,730 | 13,570 | 0.4 | |
02/11/2016 |
35.93
|
59,810 | 36.78 | 36.78 | 35.93 | 26,600 | 53,930 | -2.2 | |
01/11/2016 |
36.78
|
15,730 | 36.78 | 37.45 | 36.51 | 5,010 | 10,000 | -0.4 | |
31/10/2016 |
36.78
|
50,220 | 35.75 | 36.96 | 35.88 | 8,260 | 25,170 | -1.4 | |
28/10/2016 |
35.75
|
69,020 | 35.43 | 35.88 | 35.43 | 33,990 | 51,110 | -1.4 | |
27/10/2016 |
35.43
|
20,610 | 34.54 | 35.43 | 34.13 | 0 | 2,500 | -0.2 | |
26/10/2016 |
34.54
|
24,150 | 34.94 | 34.99 | 33.86 | 1,280 | 6,420 | -0.4 | |
25/10/2016 |
34.94
|
39,040 | 35.88 | 35.88 | 34.94 | 4,850 | 21,750 | -1.3 | |
24/10/2016 |
35.88
|
25,730 | 36.29 | 36.33 | 35.88 | 6,190 | 18,000 | -0.9 | |
21/10/2016 |
36.29
|
32,540 | 36.29 | 37.63 | 36.29 | 11,900 | 27,850 | -1.3 | |
20/10/2016 |
36.29
|
17,860 | 36.15 | 36.42 | 36.15 | 2,500 | 14,500 | -1.0 | |
19/10/2016 |
36.15
|
45,230 | 37.50 | 37.50 | 36.11 | 1,300 | 23,010 | -1.8 | |
18/10/2016 |
37.50
|
16,610 | 37.68 | 37.90 | 37.50 | 3,130 | 13,000 | -0.8 | |
17/10/2016 |
37.68
|
33,180 | 38.53 | 38.53 | 37.68 | 8,790 | 23,690 | -1.3 | |
14/10/2016 |
38.53
|
23,510 | 38.62 | 38.84 | 38.53 | 8,160 | 14,000 | -0.5 | |
13/10/2016 |
38.62
|
16,660 | 38.89 | 38.89 | 38.62 | 7,290 | 9,000 | -0.1 | |
12/10/2016 |
38.89
|
29,970 | 39.07 | 39.07 | 38.89 | 11,280 | 20,330 | -0.8 | |
11/10/2016 |
39.07
|
75,750 | 39.07 | 39.70 | 39.07 | 85,720 | 81,000 | 0.4 | |
10/10/2016 |
39.07
|
22,890 | 39.02 | 39.43 | 38.84 | 72,640 | 78,000 | -0.5 | |
07/10/2016 |
39.02
|
33,930 | 39.47 | 39.92 | 39.02 | 50,750 | 52,000 | -0.1 | |
06/10/2016 |
39.47
|
36,220 | 39.25 | 40.77 | 39.34 | 18,750 | 31,500 | -1.1 | |
05/10/2016 |
39.25
|
61,970 | 38.80 | 39.70 | 38.93 | 24,290 | 44,580 | -1.8 | |
04/10/2016 |
38.80
|
40,960 | 41.49 | 41.49 | 38.80 | 5,080 | 16,990 | -1.1 | |
03/10/2016 |
41.49
|
39,250 | 42.75 | 42.79 | 41.27 | 2,000 | 12,320 | -1.0 | |
30/09/2016: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
30/09/2016 |
42.75
|
20,190 | 43.06 | 43.69 | 42.16 | 490 | 15,290 | -1.4 | |
29/09/2016 |
43.06
|
46,340 | 43.06 | 43.66 | 43.02 | 22,350 | 43,730 | -2.1 | |
28/09/2016 |
43.06
|
20,400 | 43.06 | 43.15 | 42.97 | 4,650 | 13,420 | -0.9 | |
27/09/2016 |
43.06
|
30,990 | 43.06 | 43.27 | 43.02 | 16,250 | 29,320 | -1.3 | |
26/09/2016 |
43.06
|
35,880 | 43.06 | 43.92 | 42.97 | 12,500 | 32,330 | -2.0 | |
23/09/2016 |
43.06
|
43,050 | 43.49 | 44.14 | 43.06 | 50 | 25,240 | -2.5 | |
22/09/2016 |
43.49
|
19,920 | 43.49 | 43.83 | 43.10 | 0 | 10,150 | -1.0 | |
21/09/2016 |
43.49
|
27,320 | 43.49 | 43.92 | 43.27 | 16,700 | 23,330 | -0.7 | |
20/09/2016 |
43.49
|
29,710 | 43.06 | 44.35 | 43.02 | 1,210 | 22,850 | -2.2 | |
19/09/2016 |
43.06
|
59,940 | 42.63 | 44.35 | 43.02 | 7,540 | 47,990 | -4.1 |