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) |
-0.65 | -3.56% | 115,200 | -5,600 | -0.1 |
17.30
18.40
17.60
|
2 tháng
(2024-07-22) |
-2.50 | -12.44% | 313,400 | -11,400 | -0.2 |
17.30
20.20
17.60
|
3 tháng
(2024-06-24) |
-3.15 | -15.18% | 439,500 | -11,400 | -0.2 |
17.30
20.85
17.60
|
6 tháng
(2024-03-25) |
-8.45 | -32.44% | 1,411,900 | -199,900 | -4.2 |
17.30
27
17.60
|
12 tháng
(2023-09-26) |
-6 | -25.42% | 2,863,100 | -208,300 | -4.4 |
17.30
27.50
17.60
|
24 tháng
(2022-10-03) |
-18.79 | -51.63% | 7,671,100 | -1,093,500 | -174.8 |
17.30
37.28
17.60
|
36 tháng
(2021-10-06) |
-11.66 | -39.84% | 12,147,100 | -314,410 | -147.1 |
17.30
45.38
17.60
|
60 tháng
(2019-10-17) |
-22.25 | -55.83% | 23,693,420 | -1,074,400 | -167.3 |
17.30
45.38
17.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
44.31
|
16,790 | 44.23 | 44.47 | 44.08 | 8,390 | 0 | 0.5 | |
13/02/2017 |
44.23
|
10,040 | 44.39 | 45.25 | 44.23 | 250 | 0 | 0.0 | |
10/02/2017 |
44.39
|
2,820 | 44.08 | 44.47 | 43.92 | 0 | 400 | -0.0 | |
09/02/2017 |
44.08
|
16,120 | 44.86 | 45.09 | 44.08 | 0 | 0 | 0 | |
08/02/2017 |
44.86
|
4,800 | 45.87 | 45.87 | 44.86 | 2,630 | 0 | 0.2 | |
07/02/2017 |
45.87
|
4,680 | 46.81 | 46.81 | 44.86 | 0 | 0 | 0 | |
06/02/2017 |
46.81
|
15,400 | 47.59 | 47.59 | 45.25 | 700 | 0 | 0.0 | |
03/02/2017 |
47.59
|
6,020 | 47.59 | 48.05 | 46.57 | 0 | 0 | 0 | |
02/02/2017 |
47.59
|
21,770 | 46.18 | 48.21 | 46.18 | 0 | 0 | 0 | |
25/01/2017 |
46.18
|
14,100 | 46.03 | 46.18 | 45.71 | 0 | 8,300 | -0.5 | |
24/01/2017 |
46.03
|
8,920 | 45.09 | 46.81 | 45.09 | 0 | 0 | 0 | |
23/01/2017 |
45.09
|
18,140 | 44.86 | 45.09 | 44.47 | 0 | 2,500 | -0.1 | |
20/01/2017 |
44.86
|
18,930 | 43.53 | 46.57 | 43.45 | 3,300 | 2,000 | 0.1 | |
19/01/2017 |
43.53
|
5,250 | 43.92 | 43.92 | 43.30 | 0 | 0 | 0 | |
18/01/2017 |
43.92
|
2,510 | 43.69 | 43.92 | 43.30 | 220 | 0 | 0.0 | |
17/01/2017 |
43.69
|
12,070 | 43.30 | 43.69 | 43.06 | 0 | 0 | 0 | |
16/01/2017 |
43.30
|
7,180 | 44.00 | 44.00 | 43.30 | 100 | 0 | 0.0 | |
13/01/2017 |
44.00
|
10,390 | 44.08 | 44.08 | 43.45 | 2,390 | 0 | 0.1 | |
12/01/2017 |
44.08
|
4,800 | 44.08 | 44.08 | 43.69 | 950 | 0 | 0.1 | |
11/01/2017 |
44.08
|
5,540 | 43.84 | 44.47 | 43.69 | 0 | 0 | 0 | |
10/01/2017 |
43.84
|
13,570 | 43.69 | 44.08 | 43.06 | 0 | 0 | 0 | |
09/01/2017 |
43.69
|
20,650 | 43.14 | 44.08 | 43.14 | 0 | 0 | 0 | |
06/01/2017 |
43.14
|
6,870 | 43.69 | 43.76 | 43.14 | 0 | 0 | 0 | |
05/01/2017 |
43.69
|
2,460 | 43.14 | 43.69 | 42.91 | 0 | 0 | 0 | |
04/01/2017 |
43.14
|
4,280 | 43.06 | 43.14 | 42.91 | 0 | 0 | 0 | |
03/01/2017 |
43.06
|
2,660 | 43.06 | 43.06 | 42.91 | 150 | 0 | 0.0 | |
30/12/2016 |
43.06
|
550 | 42.98 | 43.06 | 42.91 | 170 | 0 | 0.0 | |
29/12/2016 |
42.98
|
3,770 | 42.83 | 43.30 | 42.83 | 2,150 | 0 | 0.1 | |
28/12/2016 |
42.83
|
1,960 | 42.52 | 42.83 | 42.75 | 0 | 0 | 0 | |
27/12/2016 |
42.52
|
1,570 | 42.91 | 42.91 | 42.52 | 0 | 500 | -0.0 | |
26/12/2016 |
42.91
|
1,410 | 42.52 | 42.91 | 42.52 | 1,040 | 0 | 0.1 | |
23/12/2016 |
42.52
|
1,300 | 42.52 | 42.83 | 42.52 | 430 | 0 | 0.0 | |
22/12/2016 |
42.52
|
2,780 | 42.52 | 42.83 | 42.52 | 1,760 | 0 | 0.1 | |
21/12/2016 |
42.52
|
4,780 | 42.52 | 42.75 | 42.52 | 3,700 | 0 | 0.2 | |
20/12/2016 |
42.52
|
1,940 | 42.20 | 43.14 | 42.20 | 500 | 0 | 0.0 | |
19/12/2016 |
42.20
|
3,410 | 43.22 | 43.22 | 42.20 | 0 | 1,710 | -0.1 | |
16/12/2016 |
43.22
|
2,010 | 42.75 | 43.22 | 42.28 | 0 | 0 | 0 | |
15/12/2016 |
42.75
|
1,910 | 42.91 | 42.91 | 42.52 | 1,500 | 0 | 0.1 | |
14/12/2016 |
42.91
|
1,050 | 42.75 | 42.91 | 42.91 | 840 | 0 | 0.0 | |
13/12/2016: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
13/12/2016 |
42.75
|
3,810 | 41.66 | 42.91 | 42.59 | 110 | 0 | 0.0 | |
12/12/2016 |
41.66
|
4,280 | 41.81 | 42.34 | 41.58 | 0 | 0 | 0 | |
09/12/2016 |
41.81
|
1,950 | 41.81 | 41.81 | 41.58 | 980 | 0 | 0.1 | |
08/12/2016 |
41.81
|
680 | 41.81 | 41.81 | 41.66 | 0 | 0 | 0 | |
07/12/2016 |
41.81
|
4,250 | 41.73 | 41.96 | 41.58 | 2,500 | 0 | 0.1 | |
06/12/2016 |
41.73
|
4,470 | 42.19 | 42.19 | 41.73 | 0 | 0 | 0 | |
05/12/2016 |
42.19
|
5,570 | 42.34 | 42.72 | 42.19 | 400 | 0 | 0.0 | |
02/12/2016 |
42.34
|
3,780 | 42.34 | 43.02 | 42.34 | 1,000 | 0 | 0.1 | |
01/12/2016 |
42.34
|
8,570 | 42.34 | 43.09 | 42.34 | 6,100 | 2,800 | 0.2 | |
30/11/2016 |
42.34
|
21,940 | 41.66 | 42.34 | 42.11 | 0 | 0 | 0 | |
29/11/2016 |
41.66
|
710 | 41.66 | 41.73 | 41.66 | 0 | 0 | 0 | |
28/11/2016 |
41.66
|
4,520 | 42.04 | 42.04 | 41.58 | 0 | 0 | 0 | |
25/11/2016 |
42.04
|
4,640 | 41.58 | 42.04 | 40.98 | 0 | 0 | 0 | |
24/11/2016 |
41.58
|
7,320 | 41.28 | 41.96 | 41.35 | 0 | 0 | 0 | |
23/11/2016 |
41.28
|
13,740 | 41.66 | 41.73 | 41.28 | 1,360 | 0 | 0.1 | |
22/11/2016 |
41.66
|
17,570 | 42.56 | 42.56 | 41.58 | 1,500 | 0 | 0.1 | |
21/11/2016 |
42.56
|
2,080 | 42.72 | 42.72 | 41.96 | 0 | 0 | 0 | |
18/11/2016 |
42.72
|
12,320 | 42.34 | 42.79 | 41.73 | 1,000 | 0 | 0.1 | |
17/11/2016 |
42.34
|
5,710 | 42.41 | 42.87 | 41.96 | 800 | 0 | 0.0 | |
16/11/2016 |
42.41
|
10,770 | 42.56 | 42.56 | 42.26 | 4,500 | 0 | 0.3 | |
15/11/2016 |
42.56
|
14,750 | 42.64 | 42.64 | 42.41 | 3,700 | 0 | 0.2 | |
14/11/2016 |
42.64
|
3,030 | 42.72 | 42.72 | 42.64 | 30 | 0 | 0.0 | |
11/11/2016 |
42.72
|
1,780 | 43.09 | 43.09 | 42.64 | 1,270 | 0 | 0.1 | |
10/11/2016 |
43.09
|
21,960 | 41.66 | 43.09 | 41.96 | 1,700 | 0 | 0.1 | |
09/11/2016 |
41.66
|
5,970 | 42.72 | 42.72 | 39.77 | 0 | 0 | 0 | |
08/11/2016 |
42.72
|
10,870 | 42.72 | 43.09 | 41.28 | 8,150 | 4,000 | 0.2 | |
07/11/2016 |
42.72
|
1,220 | 42.72 | 43.09 | 42.04 | 0 | 0 | 0 | |
04/11/2016 |
42.72
|
44,950 | 41.96 | 43.09 | 41.96 | 0 | 0 | 0 | |
03/11/2016 |
41.96
|
21,750 | 41.96 | 41.96 | 41.96 | 0 | 0 | 0 | |
02/11/2016 |
41.96
|
17,590 | 41.73 | 42.04 | 41.88 | 3,260 | 0 | 0.2 | |
01/11/2016 |
41.73
|
21,030 | 41.73 | 41.96 | 41.58 | 3,000 | 0 | 0.2 | |
31/10/2016 |
41.73
|
2,660 | 41.73 | 42.34 | 41.73 | 740 | 300 | 0.0 | |
28/10/2016 |
41.73
|
2,530 | 41.66 | 42.34 | 41.58 | 700 | 0 | 0.0 | |
27/10/2016 |
41.66
|
4,280 | 42.11 | 42.34 | 41.58 | 2,000 | 0 | 0.1 | |
26/10/2016 |
42.11
|
5,420 | 41.88 | 42.11 | 41.51 | 0 | 200 | -0.0 | |
25/10/2016 |
41.88
|
15,480 | 41.58 | 42.11 | 41.58 | 4,500 | 9,770 | -0.3 | |
24/10/2016 |
41.58
|
5,910 | 42.19 | 42.19 | 41.51 | 10 | 0 | 0.0 | |
21/10/2016 |
42.19
|
970 | 42.64 | 42.64 | 42.19 | 500 | 0 | 0.0 | |
20/10/2016 |
42.64
|
16,400 | 42.26 | 42.72 | 42.04 | 6,490 | 2,340 | 0.2 | |
19/10/2016 |
42.26
|
21,940 | 42.34 | 42.72 | 41.66 | 7,200 | 0 | 0.4 | |
18/10/2016 |
42.34
|
15,970 | 42.19 | 43.85 | 40.22 | 5,650 | 0 | 0.3 | |
17/10/2016 |
42.19
|
5,900 | 42.19 | 42.34 | 41.58 | 3,000 | 0 | 0.2 | |
14/10/2016 |
42.19
|
7,150 | 41.28 | 42.19 | 41.28 | 3,500 | 0 | 0.2 | |
13/10/2016 |
41.28
|
1,260 | 41.35 | 41.35 | 41.05 | 0 | 0 | 0 | |
12/10/2016 |
41.35
|
500 | 41.35 | 41.43 | 40.52 | 0 | 0 | 0 | |
11/10/2016 |
41.35
|
18,040 | 41.35 | 41.43 | 40.83 | 1,000 | 0 | 0.1 | |
10/10/2016 |
41.35
|
2,580 | 41.43 | 41.43 | 40.15 | 1,300 | 0 | 0.1 | |
07/10/2016 |
41.43
|
3,480 | 41.51 | 42.34 | 40.22 | 200 | 0 | 0.0 | |
06/10/2016 |
41.51
|
4,460 | 41.51 | 41.51 | 41.43 | 0 | 0 | 0 | |
05/10/2016 |
41.51
|
17,000 | 41.58 | 41.58 | 40.90 | 0 | 0 | 0 | |
04/10/2016 |
41.58
|
10,100 | 41.73 | 42.34 | 41.58 | 0 | 0 | 0 | |
03/10/2016 |
41.73
|
3,470 | 42.41 | 42.41 | 41.73 | 170 | 0 | 0.0 | |
30/09/2016 |
42.41
|
1,260 | 42.34 | 42.64 | 42.41 | 0 | 0 | 0 | |
29/09/2016 |
42.34
|
31,120 | 41.88 | 42.34 | 41.35 | 0 | 0 | 0 | |
28/09/2016 |
41.88
|
14,000 | 41.43 | 41.88 | 40.98 | 70 | 0 | 0.0 | |
27/09/2016 |
41.43
|
6,690 | 41.43 | 41.51 | 40.90 | 0 | 0 | 0 | |
26/09/2016 |
41.43
|
24,360 | 41.43 | 41.58 | 39.01 | 10,300 | 16,000 | -0.3 | |
23/09/2016 |
41.43
|
9,360 | 41.20 | 41.81 | 41.20 | 5,740 | 0 | 0.3 | |
22/09/2016 |
41.20
|
9,450 | 40.37 | 41.51 | 40.45 | 4,760 | 250 | 0.2 | |
21/09/2016 |
40.37
|
8,450 | 40.07 | 40.37 | 39.69 | 1,540 | 0 | 0.1 | |
20/09/2016 |
40.07
|
4,340 | 40.83 | 40.83 | 39.69 | 250 | 0 | 0.0 |