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) |
-0.48 | -2.07% | 514,500 | 6,547 | 0.2 |
22.50
23.28
22.80
|
2 tháng
(2024-07-22) |
0.98 | 4.51% | 1,142,700 | 50,747 | 1.2 |
21.18
23.28
22.80
|
3 tháng
(2024-06-24) |
4.26 | 22.99% | 1,374,000 | 35,347 | 0.9 |
18.49
23.28
22.80
|
6 tháng
(2024-03-25) |
5.58 | 32.42% | 2,061,800 | 30,452 | 0.8 |
16.43
23.28
22.80
|
12 tháng
(2023-09-26) |
5.09 | 28.77% | 4,186,400 | -79,383 | -1.2 |
16.43
23.28
22.80
|
24 tháng
(2022-10-03) |
4.26 | 22.95% | 8,244,500 | -484,088 | -3.9 |
12.92
23.28
22.80
|
36 tháng
(2021-10-06) |
-4.37 | -16.09% | 16,031,300 | -527,675 | -3.9 |
12.92
30.32
22.80
|
60 tháng
(2019-10-17) |
-16.38 | -41.81% | 34,018,670 | -3,202,725 | -106.8 |
12.92
43.07
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
27.85
|
45,390 | 28.01 | 28.25 | 27.77 | 3,340 | 26,070 | -1.6 | |
13/02/2017 |
28.01
|
45,670 | 28.25 | 28.25 | 27.85 | 4,090 | 20,530 | -1.2 | |
10/02/2017 |
28.25
|
21,700 | 28.57 | 28.57 | 28.13 | 0 | 11,830 | -0.8 | |
09/02/2017 |
28.57
|
22,030 | 28.97 | 28.97 | 27.93 | 1,750 | 14,690 | -0.9 | |
08/02/2017 |
28.97
|
27,410 | 27.93 | 28.97 | 27.69 | 2,590 | 3,700 | -0.1 | |
07/02/2017 |
27.93
|
38,600 | 28.05 | 28.25 | 27.73 | 5,480 | 3,240 | 0.2 | |
06/02/2017 |
28.05
|
21,780 | 28.45 | 28.65 | 28.01 | 2,600 | 13,040 | -0.7 | |
03/02/2017 |
28.45
|
68,950 | 28.57 | 28.85 | 28.45 | 43,300 | 59,000 | -1.1 | |
02/02/2017 |
28.57
|
14,520 | 28.85 | 28.93 | 28.57 | 3,640 | 9,410 | -0.4 | |
25/01/2017 |
28.85
|
13,730 | 28.25 | 28.85 | 28.45 | 9,040 | 830 | 0.6 | |
24/01/2017 |
28.25
|
31,310 | 28.89 | 28.89 | 28.25 | 100 | 13,710 | -1.0 | |
23/01/2017 |
28.89
|
12,060 | 28.89 | 29.05 | 28.85 | 1,110 | 10,630 | -0.7 | |
20/01/2017 |
28.89
|
17,730 | 28.85 | 29.44 | 28.65 | 1,120 | 15,630 | -1.1 | |
19/01/2017 |
28.85
|
9,010 | 29.05 | 29.36 | 28.45 | 250 | 7,150 | -0.5 | |
18/01/2017 |
29.05
|
11,760 | 29.05 | 29.60 | 28.65 | 2,860 | 9,510 | -0.5 | |
17/01/2017 |
29.05
|
6,980 | 29.48 | 29.52 | 29.05 | 4,370 | 5,750 | -0.1 | |
16/01/2017 |
29.48
|
7,450 | 29.64 | 30.00 | 29.48 | 3,440 | 0 | 0.3 | |
13/01/2017 |
29.64
|
2,480 | 29.76 | 29.76 | 29.36 | 1,170 | 0 | 0.1 | |
12/01/2017 |
29.76
|
3,580 | 29.76 | 29.80 | 29.44 | 1,700 | 0 | 0.1 | |
11/01/2017 |
29.76
|
6,810 | 29.76 | 29.96 | 29.68 | 3,000 | 0 | 0.2 | |
10/01/2017 |
29.76
|
4,150 | 29.60 | 29.92 | 29.48 | 140 | 0 | 0.0 | |
09/01/2017 |
29.60
|
5,520 | 29.64 | 29.64 | 29.52 | 0 | 0 | 0 | |
06/01/2017 |
29.64
|
4,720 | 29.64 | 29.64 | 29.48 | 1,200 | 100 | 0.1 | |
05/01/2017 |
29.64
|
12,420 | 29.05 | 29.64 | 29.05 | 8,500 | 0 | 0.6 | |
04/01/2017 |
29.05
|
9,100 | 29.05 | 29.25 | 28.81 | 1,820 | 1,200 | 0.0 | |
03/01/2017 |
29.05
|
6,890 | 29.01 | 29.36 | 28.85 | 40 | 0 | 0.0 | |
30/12/2016 |
29.01
|
3,070 | 29.40 | 29.40 | 28.97 | 1,610 | 0 | 0.1 | |
29/12/2016 |
29.40
|
1,230 | 29.21 | 29.44 | 28.65 | 1,140 | 450 | 0.1 | |
28/12/2016 |
29.21
|
1,570 | 29.64 | 30.20 | 29.17 | 670 | 0 | 0.0 | |
27/12/2016 |
29.64
|
25,250 | 28.85 | 29.64 | 28.85 | 23,830 | 1,000 | 1.7 | |
26/12/2016 |
28.85
|
5,630 | 28.89 | 29.01 | 28.45 | 90 | 700 | -0.0 | |
23/12/2016 |
28.89
|
15,370 | 28.45 | 29.05 | 28.45 | 1,020 | 0 | 0.1 | |
22/12/2016 |
28.45
|
13,250 | 30.04 | 30.04 | 28.45 | 1,020 | 0 | 0.1 | |
21/12/2016 |
30.04
|
2,870 | 30.04 | 30.28 | 30.04 | 0 | 0 | 0 | |
20/12/2016 |
30.04
|
33,160 | 28.97 | 30.04 | 28.37 | 21,620 | 770 | 1.5 | |
19/12/2016 |
28.97
|
5,000 | 28.97 | 29.05 | 28.53 | 2,810 | 0 | 0.2 | |
16/12/2016 |
28.97
|
5,860 | 29.05 | 29.25 | 28.25 | 1,140 | 0 | 0.1 | |
15/12/2016 |
29.05
|
500 | 29.21 | 29.21 | 29.05 | 0 | 0 | 0 | |
14/12/2016 |
29.21
|
32,580 | 28.29 | 29.40 | 28.25 | 20,150 | 7,000 | 0.9 | |
13/12/2016 |
28.29
|
50,990 | 28.25 | 28.77 | 28.25 | 41,240 | 10,960 | 2.2 | |
12/12/2016 |
28.25
|
7,380 | 28.69 | 29.64 | 28.25 | 2,150 | 1,120 | 0.1 | |
09/12/2016 |
28.69
|
13,950 | 28.93 | 28.93 | 28.69 | 400 | 0 | 0.0 | |
08/12/2016 |
28.93
|
10,710 | 28.37 | 28.97 | 28.37 | 3,070 | 3,290 | -0.0 | |
07/12/2016 |
28.37
|
18,310 | 29.05 | 29.64 | 28.25 | 150 | 2,110 | -0.1 | |
06/12/2016 |
29.05
|
12,350 | 29.80 | 29.80 | 29.05 | 3,090 | 1,180 | 0.1 | |
05/12/2016 |
29.80
|
2,240 | 30.20 | 30.20 | 29.25 | 60 | 400 | -0.0 | |
02/12/2016 |
30.20
|
10,070 | 30.04 | 30.20 | 29.25 | 1,970 | 1,300 | 0.1 | |
01/12/2016 |
30.04
|
8,470 | 30.12 | 30.64 | 30.04 | 2,940 | 0 | 0.2 | |
30/11/2016 |
30.12
|
10,720 | 28.85 | 30.24 | 28.45 | 3,660 | 1,310 | 0.2 | |
29/11/2016 |
28.85
|
33,180 | 29.56 | 29.56 | 28.85 | 0 | 15,140 | -1.1 | |
28/11/2016 |
29.56
|
62,470 | 30.80 | 30.80 | 29.52 | 10 | 13,660 | -1.0 | |
25/11/2016 |
30.80
|
12,330 | 31.83 | 31.83 | 30.80 | 30 | 0 | 0.0 | |
24/11/2016 |
31.83
|
17,710 | 31.27 | 31.99 | 31.04 | 160 | 120 | 0.0 | |
23/11/2016 |
31.27
|
18,790 | 30.00 | 31.83 | 30.00 | 70 | 100 | -0.0 | |
22/11/2016 |
30.00
|
124,520 | 30.80 | 30.80 | 28.89 | 5,060 | 4,600 | 0.0 | |
21/11/2016 |
30.80
|
60,300 | 31.43 | 33.42 | 30.80 | 3,520 | 2,350 | 0.1 | |
18/11/2016 |
31.43
|
110,920 | 32.27 | 32.59 | 31.43 | 33,660 | 34,960 | -0.1 | |
17/11/2016 |
32.27
|
328,540 | 34.66 | 34.78 | 32.27 | 3,880 | 97,450 | -7.7 | |
16/11/2016 |
34.66
|
26,500 | 35.29 | 35.29 | 34.66 | 30 | 3,750 | -0.3 | |
15/11/2016 |
35.29
|
60,720 | 35.05 | 35.41 | 34.62 | 1,880 | 0 | 0.2 | |
14/11/2016 |
35.05
|
3,180 | 35.41 | 35.77 | 35.05 | 1,410 | 0 | 0.1 | |
11/11/2016 |
35.41
|
24,540 | 34.90 | 35.49 | 34.90 | 3,220 | 0 | 0.3 | |
10/11/2016 |
34.90
|
41,630 | 34.97 | 35.81 | 34.86 | 850 | 0 | 0.1 | |
09/11/2016 |
34.97
|
58,430 | 35.61 | 35.65 | 33.82 | 220 | 19,490 | -1.7 | |
08/11/2016 |
35.61
|
25,830 | 35.89 | 35.97 | 35.01 | 90 | 2,130 | -0.2 | |
07/11/2016 |
35.89
|
8,080 | 35.65 | 36.01 | 35.81 | 0 | 0 | 0 | |
04/11/2016 |
35.65
|
10,420 | 35.81 | 36.09 | 35.21 | 2,710 | 0 | 0.2 | |
03/11/2016 |
35.81
|
13,810 | 36.05 | 36.17 | 35.01 | 420 | 0 | 0.0 | |
02/11/2016 |
36.05
|
23,130 | 36.65 | 36.65 | 35.81 | 30 | 0 | 0.0 | |
01/11/2016 |
36.65
|
30,990 | 36.92 | 36.92 | 35.81 | 1,380 | 0 | 0.1 | |
31/10/2016 |
36.92
|
6,900 | 37.40 | 37.80 | 36.61 | 160 | 0 | 0.0 | |
28/10/2016 |
37.40
|
19,560 | 36.80 | 37.56 | 37.00 | 30 | 0 | 0.0 | |
27/10/2016 |
36.80
|
17,740 | 36.53 | 37.00 | 36.21 | 3,240 | 1,640 | 0.1 | |
26/10/2016 |
36.53
|
9,060 | 36.61 | 36.73 | 36.05 | 320 | 40 | 0.0 | |
25/10/2016 |
36.61
|
13,350 | 36.61 | 36.80 | 35.81 | 90 | 2,280 | -0.2 | |
24/10/2016 |
36.61
|
36,760 | 37.08 | 37.40 | 36.61 | 21,430 | 0 | 2.0 | |
21/10/2016 |
37.08
|
31,600 | 37.40 | 37.80 | 37.04 | 20,240 | 0 | 1.9 | |
20/10/2016 |
37.40
|
49,200 | 37.68 | 38.40 | 37.40 | 25,790 | 100 | 2.5 | |
19/10/2016 |
37.68
|
31,860 | 37.40 | 37.80 | 36.80 | 21,590 | 0 | 2.0 | |
18/10/2016 |
37.40
|
38,990 | 37.24 | 37.72 | 36.53 | 9,000 | 6,270 | 0.3 | |
17/10/2016 |
37.24
|
52,950 | 37.80 | 38.20 | 37.24 | 30,230 | 0 | 2.9 | |
14/10/2016 |
37.80
|
42,380 | 36.61 | 38.00 | 36.61 | 9,550 | 0 | 0.9 | |
13/10/2016 |
36.61
|
22,240 | 35.81 | 36.61 | 35.81 | 9,160 | 2,000 | 0.6 | |
12/10/2016 |
35.81
|
18,190 | 35.33 | 36.13 | 35.01 | 720 | 0 | 0.1 | |
11/10/2016 |
35.33
|
32,990 | 35.61 | 35.61 | 34.46 | 110 | 0 | 0.0 | |
10/10/2016 |
35.61
|
8,560 | 35.81 | 35.81 | 35.05 | 40 | 100 | -0.0 | |
07/10/2016 |
35.81
|
34,680 | 35.81 | 36.37 | 34.82 | 320 | 2,950 | -0.2 | |
06/10/2016 |
35.81
|
15,960 | 35.05 | 36.57 | 35.05 | 20 | 0 | 0.0 | |
05/10/2016 |
35.05
|
29,740 | 35.01 | 35.33 | 35.01 | 1,370 | 8,430 | -0.6 | |
04/10/2016 |
35.01
|
80,300 | 36.05 | 36.57 | 35.01 | 870 | 30,000 | -2.6 | |
03/10/2016 |
36.05
|
87,780 | 37.40 | 37.40 | 36.01 | 10 | 770 | -0.1 | |
30/09/2016 |
37.40
|
40,050 | 38.60 | 38.79 | 37.40 | 100 | 0 | 0.0 | |
29/09/2016: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
29/09/2016 |
38.60
|
55,700 | 38.40 | 39.31 | 38.20 | 3,970 | 1,930 | 0.2 | |
28/09/2016 |
38.40
|
53,430 | 38.59 | 38.94 | 38.24 | 1,290 | 100 | 0.1 | |
27/09/2016 |
38.59
|
84,550 | 37.97 | 38.59 | 38.05 | 1,060 | 100 | 0.1 | |
26/09/2016 |
37.97
|
77,970 | 37.82 | 38.13 | 37.82 | 720 | 10,000 | -0.9 | |
23/09/2016 |
37.82
|
30,970 | 38.01 | 38.20 | 37.82 | 80 | 0 | 0.0 | |
22/09/2016 |
38.01
|
63,270 | 38.01 | 38.47 | 37.47 | 2,770 | 2,920 | -0.0 | |
21/09/2016 |
38.01
|
250,780 | 38.20 | 38.98 | 37.43 | 15,150 | 15,510 | -0.0 | |
20/09/2016 |
38.20
|
64,720 | 38.20 | 38.40 | 37.89 | 30 | 9,870 | -1.0 |