Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.20 | -1.04% | 3,742,800 | 271,500 | 5.2 |
18.30
19.30
19.10
|
2 tháng
(2024-09-23) |
-0.70 | -3.54% | 8,573,500 | 229,700 | 4.4 |
18.30
19.95
19.10
|
3 tháng
(2024-08-26) |
-0.90 | -4.50% | 14,572,300 | 333,200 | 6.5 |
18.30
20.15
19.10
|
6 tháng
(2024-05-27) |
-4.10 | -17.67% | 60,874,100 | 1,697,839 | 34.2 |
18.30
23.60
19.10
|
12 tháng
(2023-11-28) |
-4.45 | -18.88% | 166,566,400 | -3,139,717 | -92.1 |
18.30
25.88
19.10
|
24 tháng
(2022-12-05) |
-4.62 | -19.49% | 326,403,900 | -7,970,942 | -234.8 |
18.30
31.03
19.10
|
36 tháng
(2021-12-08) |
0.37 | 1.98% | 683,399,900 | -3,308,801 | -167.1 |
17.49
31.03
19.10
|
60 tháng
(2019-12-19) |
4 | 26.49% | 944,528,070 | -14,384,756 | -393.3 |
11.57
31.03
19.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2017 |
14.70
|
26,130 | 14.46 | 14.75 | 14.46 | 0 | 2,000 | -0.1 | |
18/04/2017 |
14.46
|
356,120 | 14.80 | 14.80 | 14.39 | 104,720 | 277,310 | -5.2 | |
17/04/2017 |
14.80
|
176,250 | 14.75 | 14.89 | 14.46 | 25,630 | 12,000 | 0.4 | |
14/04/2017 |
14.75
|
191,560 | 14.99 | 15.08 | 14.75 | 54,570 | 0 | 1.7 | |
13/04/2017 |
14.99
|
108,150 | 15.08 | 15.11 | 14.94 | 58,860 | 0 | 1.9 | |
12/04/2017 |
15.08
|
196,500 | 15.08 | 15.25 | 15.08 | 60,910 | 28,300 | 1.0 | |
11/04/2017 |
15.08
|
79,580 | 15.04 | 15.13 | 15.04 | 30,000 | 5,030 | 0.8 | |
10/04/2017 |
15.04
|
88,110 | 15.20 | 15.20 | 14.99 | 16,000 | 0 | 0.5 | |
07/04/2017 |
15.20
|
58,780 | 15.30 | 15.30 | 15.08 | 49,810 | 10,110 | 1.3 | |
05/04/2017 |
15.30
|
493,630 | 15.28 | 15.30 | 15.23 | 470,460 | 301,750 | 5.4 | |
04/04/2017 |
15.28
|
530,770 | 15.20 | 15.30 | 15.18 | 445,630 | 194,350 | 8.0 | |
03/04/2017 |
15.20
|
316,280 | 15.08 | 15.20 | 14.89 | 252,310 | 121,600 | 4.1 | |
31/03/2017 |
15.08
|
88,910 | 15.30 | 15.42 | 15.08 | 53,840 | 500 | 1.7 | |
30/03/2017 |
15.30
|
412,490 | 14.84 | 15.32 | 14.99 | 328,810 | 5,010 | 10.3 | |
29/03/2017 |
14.84
|
461,470 | 15.04 | 15.04 | 14.77 | 275,750 | 194,990 | 2.5 | |
28/03/2017 |
15.04
|
299,310 | 15.28 | 15.28 | 14.94 | 125,370 | 28,320 | 3.1 | |
27/03/2017 |
15.28
|
329,660 | 15.52 | 15.54 | 15.18 | 141,900 | 95,580 | 1.5 | |
24/03/2017 |
15.52
|
548,660 | 15.47 | 15.61 | 15.42 | 346,270 | 0 | 11.2 | |
23/03/2017 |
15.47
|
916,420 | 14.99 | 15.61 | 14.94 | 628,740 | 153,000 | 15.3 | |
22/03/2017 |
14.99
|
499,630 | 14.72 | 15.13 | 14.61 | 296,740 | 0 | 9.3 | |
21/03/2017 |
14.72
|
334,870 | 14.82 | 14.99 | 14.72 | 209,050 | 145,960 | 2.0 | |
20/03/2017 |
14.82
|
273,560 | 14.51 | 14.82 | 14.53 | 133,550 | 63,000 | 2.2 | |
17/03/2017 |
14.51
|
1,135,410 | 14.51 | 14.61 | 14.51 | 638,580 | 1,010,650 | -11.3 | |
16/03/2017 |
14.51
|
231,620 | 14.37 | 14.61 | 14.37 | 131,160 | 119,000 | 0.4 | |
15/03/2017 |
14.37
|
273,870 | 14.32 | 14.37 | 14.29 | 626,010 | 509,800 | 3.5 | |
14/03/2017 |
14.32
|
153,220 | 14.41 | 14.41 | 14.27 | 107,180 | 28,450 | 2.4 | |
13/03/2017 |
14.41
|
191,020 | 14.37 | 14.46 | 14.25 | 127,580 | 20 | 3.8 | |
10/03/2017 |
14.37
|
161,370 | 14.32 | 14.46 | 14.22 | 72,690 | 13,480 | 1.8 | |
09/03/2017 |
14.32
|
68,140 | 14.34 | 14.37 | 14.25 | 20,000 | 0 | 0.6 | |
08/03/2017 |
14.34
|
233,230 | 14.20 | 14.41 | 14.15 | 156,810 | 90,790 | 2.0 | |
07/03/2017 |
14.20
|
459,320 | 14.37 | 14.41 | 14.13 | 200,970 | 390,510 | -5.6 | |
06/03/2017 |
14.37
|
238,920 | 14.20 | 14.41 | 14.20 | 131,210 | 101,330 | 0.9 | |
03/03/2017 |
14.20
|
185,240 | 14.22 | 14.34 | 14.15 | 71,400 | 54,000 | 0.5 | |
02/03/2017 |
14.22
|
273,880 | 14.20 | 14.46 | 14.08 | 88,270 | 86,000 | 0.1 | |
01/03/2017 |
14.20
|
265,270 | 14.17 | 14.46 | 14.17 | 82,800 | 119,000 | -1.1 | |
28/02/2017 |
14.17
|
498,890 | 14.96 | 15.04 | 14.17 | 71,330 | 205,770 | -4.1 | |
27/02/2017 |
14.96
|
215,080 | 15.20 | 15.23 | 14.96 | 62,300 | 113,930 | -1.6 | |
24/02/2017 |
15.20
|
251,720 | 15.23 | 15.52 | 15.18 | 28,680 | 25,000 | 0.1 | |
23/02/2017 |
15.23
|
690,080 | 14.92 | 15.56 | 15.04 | 129,480 | 100,000 | 0.9 | |
22/02/2017 |
14.92
|
244,280 | 15.23 | 15.23 | 14.84 | 56,030 | 28,820 | 0.9 | |
21/02/2017 |
15.23
|
81,850 | 15.28 | 15.32 | 15.18 | 34,000 | 270 | 1.1 | |
20/02/2017 |
15.28
|
157,480 | 15.18 | 15.30 | 14.99 | 43,560 | 0 | 1.4 | |
17/02/2017 |
15.18
|
275,490 | 15.08 | 15.23 | 14.99 | 167,970 | 0 | 5.3 | |
16/02/2017 |
15.08
|
627,840 | 14.94 | 15.32 | 14.92 | 249,330 | 1,000 | 7.9 | |
15/02/2017 |
14.94
|
201,360 | 14.96 | 15.04 | 14.70 | 4,000 | 4,100 | -0.0 | |
14/02/2017 |
14.96
|
126,910 | 15.13 | 15.25 | 14.84 | 1,000 | 0 | 0.0 | |
13/02/2017 |
15.13
|
178,370 | 14.96 | 15.32 | 14.99 | 23,070 | 37,180 | -0.4 | |
10/02/2017 |
14.96
|
291,360 | 14.84 | 15.04 | 14.82 | 51,840 | 28,830 | 0.7 | |
09/02/2017 |
14.84
|
214,730 | 14.84 | 14.94 | 14.75 | 1,773,802 | 1,734,802 | 1.2 | |
08/02/2017 |
14.84
|
230,130 | 14.84 | 14.84 | 14.37 | 140,010 | 200 | 4.3 | |
07/02/2017 |
14.84
|
431,350 | 14.89 | 15.20 | 14.70 | 135,440 | 0 | 4.2 | |
06/02/2017 |
14.89
|
450,010 | 14.41 | 14.99 | 14.37 | 314,894 | 166,654 | 4.6 | |
03/02/2017 |
14.41
|
449,820 | 13.98 | 14.61 | 14.05 | 90,600 | 28,840 | 1.8 | |
02/02/2017 |
13.98
|
185,750 | 13.89 | 13.98 | 13.84 | 290,240 | 250,000 | 1.2 | |
25/01/2017 |
13.89
|
145,930 | 13.93 | 13.98 | 13.82 | 74,680 | 47,000 | 0.8 | |
24/01/2017 |
13.93
|
72,890 | 13.98 | 14.08 | 13.93 | 29,450 | 20,000 | 0.3 | |
23/01/2017 |
13.98
|
367,550 | 13.89 | 14.03 | 13.55 | 278,710 | 0 | 8.1 | |
20/01/2017 |
13.89
|
261,260 | 13.77 | 14.05 | 13.86 | 102,690 | 0 | 3.0 | |
19/01/2017 |
13.77
|
160,860 | 13.79 | 13.82 | 13.67 | 80,580 | 34,720 | 1.3 | |
18/01/2017 |
13.79
|
236,620 | 13.84 | 13.89 | 13.70 | 85,160 | 1,270 | 2.4 | |
17/01/2017 |
13.84
|
218,570 | 13.89 | 13.89 | 13.74 | 135,430 | 0 | 3.9 | |
16/01/2017 |
13.89
|
540,630 | 13.98 | 14.03 | 13.70 | 248,800 | 258,300 | -0.3 | |
13/01/2017 |
13.98
|
780,130 | 13.72 | 14.10 | 13.74 | 88,040 | 387,000 | -8.7 | |
12/01/2017 |
13.72
|
806,120 | 13.60 | 13.86 | 13.60 | 59,500 | 597,560 | -15.4 | |
11/01/2017 |
13.60
|
601,870 | 13.17 | 13.74 | 13.17 | 100,000 | 298,440 | -5.6 | |
10/01/2017 |
13.17
|
213,250 | 13.17 | 13.22 | 13.14 | 816,808 | 957,588 | -3.9 | |
09/01/2017 |
13.17
|
402,450 | 13.10 | 13.26 | 13.12 | 115,330 | 284,090 | -4.6 | |
06/01/2017 |
13.10
|
157,620 | 13.10 | 13.14 | 13.07 | 112,310 | 57,500 | 1.5 | |
05/01/2017 |
13.10
|
163,080 | 13.17 | 13.17 | 13.07 | 69,030 | 39,930 | 0.8 | |
04/01/2017 |
13.17
|
187,080 | 13.07 | 13.22 | 13.03 | 47,370 | 132,970 | -2.3 | |
03/01/2017 |
13.07
|
222,470 | 13.07 | 13.12 | 13.00 | 131,110 | 129,250 | 0.1 | |
30/12/2016 |
13.07
|
343,090 | 13.05 | 13.12 | 12.98 | 273,700 | 154,000 | 3.3 | |
29/12/2016 |
13.05
|
117,810 | 13.12 | 13.12 | 13.03 | 40,430 | 0 | 1.1 | |
28/12/2016 |
13.12
|
255,060 | 13.17 | 13.17 | 12.93 | 120,800 | 91,120 | 0.8 | |
27/12/2016 |
13.17
|
211,120 | 13.26 | 13.36 | 13.12 | 305,800 | 298,790 | 0.2 | |
26/12/2016 |
13.26
|
97,290 | 13.17 | 13.29 | 13.12 | 75,000 | 12,900 | 1.7 | |
23/12/2016 |
13.17
|
217,830 | 13.17 | 13.19 | 13.12 | 453,600 | 416,860 | 1.0 | |
22/12/2016 |
13.17
|
267,050 | 13.43 | 13.43 | 13.10 | 420,000 | 524,330 | -2.9 | |
21/12/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
21/12/2016 |
13.43
|
489,220 | 13.17 | 13.43 | 13.07 | 542,510 | 350,380 | 5.3 | |
20/12/2016 |
13.17
|
216,670 | 13.29 | 13.36 | 13.12 | 98,510 | 123,880 | -0.7 | |
19/12/2016 |
13.29
|
323,410 | 12.98 | 13.40 | 13.17 | 88,890 | 160,620 | -2.0 | |
16/12/2016 |
12.98
|
1,281,770 | 12.98 | 13.26 | 12.86 | 423,000 | 1,108,670 | -18.9 | |
15/12/2016 |
12.98
|
132,330 | 13.22 | 13.22 | 12.98 | 3,500 | 61,000 | -1.6 | |
14/12/2016 |
13.22
|
866,200 | 12.89 | 13.31 | 12.46 | 484,940 | 656,600 | -4.8 | |
13/12/2016 |
12.89
|
448,750 | 13.83 | 13.87 | 12.86 | 104,500 | 232,580 | -3.6 | |
12/12/2016 |
13.83
|
132,760 | 14.11 | 14.11 | 13.69 | 102,780 | 62,640 | 1.2 | |
09/12/2016 |
14.11
|
240,620 | 14.46 | 14.46 | 13.99 | 56,570 | 187,160 | -3.9 | |
08/12/2016 |
14.46
|
176,240 | 14.60 | 14.63 | 14.46 | 63,800 | 116,300 | -1.6 | |
07/12/2016 |
14.60
|
117,240 | 14.58 | 14.74 | 14.58 | 59,950 | 41,230 | 0.6 | |
06/12/2016 |
14.58
|
160,160 | 14.98 | 15.00 | 14.58 | 61,590 | 44,140 | 0.5 | |
05/12/2016 |
14.98
|
437,360 | 14.53 | 15.03 | 14.53 | 596,560 | 429,590 | 5.2 | |
02/12/2016 |
14.53
|
260,760 | 14.63 | 14.63 | 14.44 | 115,830 | 135,260 | -0.6 | |
01/12/2016 |
14.63
|
520,460 | 14.86 | 15.05 | 14.30 | 230,050 | 395,750 | -5.1 | |
30/11/2016 |
14.86
|
620,580 | 14.58 | 15.05 | 13.85 | 278,090 | 332,270 | -1.6 | |
29/11/2016 |
14.58
|
371,280 | 15.07 | 15.31 | 14.58 | 316,700 | 476,120 | -5.0 | |
28/11/2016 |
15.07
|
364,050 | 15.76 | 15.76 | 15.07 | 140,100 | 318,350 | -5.8 | |
25/11/2016 |
15.76
|
135,660 | 15.52 | 15.76 | 15.52 | 30,060 | 30,030 | 0.0 | |
24/11/2016 |
15.52
|
174,200 | 15.64 | 15.64 | 15.45 | 53,500 | 47,620 | 0.2 | |
23/11/2016 |
15.64
|
641,110 | 15.73 | 15.85 | 15.43 | 553,100 | 323,310 | 7.6 | |
22/11/2016 |
15.73
|
620,270 | 16.04 | 16.04 | 15.66 | 251,500 | 187,960 | 2.1 |