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) |
-1.49 | -2.70% | 5,948,400 | -2,111,200 | 7.7 |
52.20
55.88
53.90
|
2 tháng
(2024-07-22) |
0.18 | 0.33% | 9,659,700 | -4,027,989 | -94.8 |
49.06
55.88
53.90
|
3 tháng
(2024-06-24) |
3.02 | 5.95% | 12,099,500 | -3,733,689 | -80.0 |
49.06
55.88
53.90
|
6 tháng
(2024-03-25) |
4.89 | 9.98% | 16,389,600 | -2,753,369 | -29.7 |
46.11
55.88
53.90
|
12 tháng
(2023-09-26) |
0.96 | 1.82% | 25,098,700 | -3,376,444 | -57.8 |
44.88
55.88
53.90
|
24 tháng
(2022-10-03) |
6.70 | 14.19% | 57,283,200 | 1,339,802 | 196.8 |
34.57
60.01
53.90
|
36 tháng
(2021-10-06) |
16.38 | 43.64% | 93,422,300 | -4,305,542 | -120.7 |
34.57
64.67
53.90
|
60 tháng
(2019-10-17) |
14.79 | 37.83% | 142,595,170 | -11,119,333 | -333.3 |
21.26
64.67
53.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
39.75
|
6,930 | 40.74 | 41.50 | 39.75 | 6,840 | 6,560 | 0.0 | |
13/02/2017 |
40.74
|
10,200 | 40.15 | 41.30 | 39.55 | 8,910 | 3,470 | 0.5 | |
10/02/2017 |
40.15
|
4,010 | 39.51 | 40.94 | 39.35 | 4,010 | 200 | 0.4 | |
09/02/2017 |
39.51
|
6,180 | 38.96 | 39.55 | 38.92 | 5,980 | 800 | 0.5 | |
08/02/2017 |
38.96
|
690 | 39.63 | 39.63 | 38.20 | 20 | 10 | 0.0 | |
07/02/2017 |
39.63
|
160 | 39.63 | 39.63 | 39.63 | 160 | 0 | 0.0 | |
06/02/2017 |
39.63
|
1,870 | 39.71 | 39.71 | 38.16 | 1,330 | 10 | 0.1 | |
03/02/2017 |
39.71
|
310 | 38.76 | 39.71 | 39.71 | 10 | 0 | 0.0 | |
02/02/2017 |
38.76
|
370 | 38.88 | 38.88 | 38.76 | 0 | 0 | 0 | |
25/01/2017 |
38.88
|
90 | 39.27 | 39.63 | 38.56 | 70 | 20 | 0.0 | |
24/01/2017 |
39.27
|
60 | 39.35 | 39.35 | 38.24 | 30 | 0 | 0.0 | |
23/01/2017 |
39.35
|
140 | 39.47 | 39.47 | 39.35 | 350,705 | 350,685 | 0.0 | |
20/01/2017 |
39.47
|
5,430 | 39.63 | 39.63 | 38.16 | 4,400 | 0 | 0.4 | |
19/01/2017 |
39.63
|
0 | 39.63 | 39.63 | 39.63 | 1,497,000 | 0 | 142.2 | |
18/01/2017 |
39.63
|
0 | 39.63 | 39.63 | 39.63 | 0 | 0 | 0 | |
17/01/2017 |
39.63
|
1,310 | 39.59 | 39.63 | 38.56 | 350,410 | 350,000 | 0.0 | |
16/01/2017 |
39.59
|
1,190 | 39.59 | 39.59 | 38.96 | 1,190 | 0 | 0.1 | |
13/01/2017 |
39.59
|
5,680 | 39.35 | 39.71 | 38.96 | 5,680 | 860 | 0.5 | |
12/01/2017 |
39.35
|
1,450 | 39.59 | 39.59 | 38.16 | 170 | 0 | 0.0 | |
11/01/2017 |
39.59
|
1,590 | 39.19 | 39.67 | 39.59 | 40 | 700 | -0.1 | |
10/01/2017 |
39.19
|
1,380 | 38.96 | 39.31 | 38.16 | 820 | 0 | 0.1 | |
09/01/2017 |
38.96
|
1,310 | 39.75 | 40.15 | 38.16 | 200,310 | 200,010 | 0.0 | |
06/01/2017 |
39.75
|
2,180 | 39.59 | 41.74 | 38.20 | 660 | 400 | 0.0 | |
05/01/2017 |
39.59
|
1,630 | 39.59 | 39.59 | 38.16 | 1,000 | 110 | 0.1 | |
04/01/2017 |
39.59
|
660 | 39.71 | 39.71 | 38.20 | 340 | 40 | 0.0 | |
03/01/2017 |
39.71
|
510 | 40.15 | 40.15 | 38.16 | 310 | 0 | 0.0 | |
30/12/2016 |
40.15
|
2,600 | 39.35 | 40.15 | 37.76 | 1,050 | 1,550 | -0.0 | |
29/12/2016 |
39.35
|
1,260 | 39.71 | 39.71 | 38.16 | 260 | 0 | 0.0 | |
28/12/2016 |
39.71
|
660 | 39.75 | 40.15 | 39.35 | 540 | 0 | 0.1 | |
27/12/2016 |
39.75
|
0 | 39.75 | 39.75 | 39.75 | 0 | 0 | 0 | |
26/12/2016 |
39.75
|
4,520 | 39.35 | 39.75 | 36.61 | 2,520 | 3,700 | -0.1 | |
23/12/2016 |
39.35
|
890 | 40.15 | 40.15 | 37.37 | 230 | 500 | -0.0 | |
22/12/2016 |
40.15
|
170 | 39.75 | 40.15 | 40.15 | 170 | 10 | 0.0 | |
21/12/2016 |
39.75
|
200 | 39.75 | 39.75 | 39.75 | 110 | 0 | 0.0 | |
20/12/2016 |
39.75
|
560 | 39.75 | 40.55 | 38.56 | 30 | 510 | -0.0 | |
19/12/2016 |
39.75
|
430 | 39.75 | 42.53 | 39.55 | 250 | 30 | 0.0 | |
16/12/2016 |
39.75
|
140 | 39.75 | 39.75 | 38.56 | 130 | 20 | 0.0 | |
15/12/2016 |
39.75
|
630 | 39.35 | 39.75 | 37.41 | 120 | 530 | -0.0 | |
14/12/2016 |
39.35
|
190 | 39.75 | 39.75 | 38.96 | 135,110 | 135,070 | 0.0 | |
13/12/2016 |
39.75
|
100 | 39.75 | 39.75 | 39.75 | 65,100 | 65,000 | 0.0 | |
12/12/2016 |
39.75
|
280 | 41.14 | 41.34 | 39.75 | 270 | 90 | 0.0 | |
09/12/2016 |
41.14
|
130 | 39.75 | 41.14 | 39.75 | 110 | 20 | 0.0 | |
08/12/2016 |
39.75
|
170 | 41.34 | 41.34 | 39.75 | 0 | 170 | -0.0 | |
07/12/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
07/12/2016 |
41.34
|
360 | 40.74 | 41.34 | 41.30 | 360 | 50 | 0.0 | |
06/12/2016 |
40.74
|
20 | 40.74 | 40.74 | 40.74 | 20 | 20 | 0 | |
05/12/2016 |
40.74
|
30 | 40.74 | 40.74 | 40.74 | 0 | 30 | -0.0 | |
02/12/2016 |
40.74
|
60 | 40.74 | 40.74 | 40.74 | 0 | 0 | 0 | |
01/12/2016 |
40.74
|
0 | 40.74 | 40.74 | 40.74 | 0 | 0 | 0 | |
30/11/2016 |
40.74
|
0 | 40.74 | 40.74 | 40.74 | 0 | 0 | 0 | |
29/11/2016 |
40.74
|
30 | 40.74 | 40.74 | 40.74 | 30 | 10 | 0.0 | |
28/11/2016 |
40.74
|
240 | 40.74 | 40.74 | 39.57 | 100,020 | 100,000 | 0.0 | |
25/11/2016 |
40.74
|
1,300 | 40.74 | 40.74 | 39.76 | 230 | 1,280 | -0.1 | |
24/11/2016 |
40.74
|
10 | 40.74 | 40.74 | 40.74 | 0 | 10 | -0.0 | |
23/11/2016 |
40.74
|
0 | 40.74 | 40.74 | 40.74 | 0 | 0 | 0 | |
22/11/2016 |
40.74
|
220 | 40.71 | 40.74 | 39.57 | 50 | 20 | 0.0 | |
21/11/2016 |
40.71
|
1,580 | 41.14 | 41.14 | 39.61 | 30 | 1,430 | -0.1 | |
18/11/2016 |
41.14
|
0 | 41.14 | 41.14 | 41.14 | 0 | 0 | 0 | |
17/11/2016 |
41.14
|
0 | 41.14 | 41.14 | 41.14 | 0 | 0 | 0 | |
16/11/2016 |
41.14
|
6,450 | 40.35 | 42.31 | 40.35 | 82,590 | 84,260 | -0.2 | |
15/11/2016 |
40.35
|
60 | 40.71 | 40.71 | 40.35 | 30 | 0 | 0.0 | |
14/11/2016 |
40.71
|
100 | 40.71 | 40.71 | 40.71 | 100 | 0 | 0.0 | |
11/11/2016 |
40.71
|
60 | 40.55 | 40.71 | 40.71 | 60 | 0 | 0.0 | |
10/11/2016 |
40.55
|
980 | 40.74 | 40.74 | 39.96 | 40 | 250 | -0.0 | |
09/11/2016 |
40.74
|
370 | 40.74 | 40.74 | 39.18 | 90 | 10 | 0.0 | |
08/11/2016 |
40.74
|
810 | 40.74 | 40.74 | 39.18 | 80 | 20 | 0.0 | |
07/11/2016 |
40.74
|
1,140 | 40.71 | 40.74 | 40.35 | 130 | 10 | 0.0 | |
04/11/2016 |
40.71
|
350 | 40.51 | 40.71 | 40.35 | 10 | 0 | 0.0 | |
03/11/2016 |
40.51
|
40 | 40.74 | 40.74 | 40.51 | 0 | 0 | 0 | |
02/11/2016 |
40.74
|
30 | 40.74 | 40.74 | 40.74 | 0 | 0 | 0 | |
01/11/2016 |
40.74
|
1,640 | 40.74 | 40.74 | 39.96 | 20 | 0 | 0.0 | |
31/10/2016 |
40.74
|
10,790 | 40.74 | 41.14 | 40.55 | 9,960 | 1,560 | 0.9 | |
28/10/2016 |
40.74
|
6,880 | 41.14 | 41.14 | 39.96 | 2,940 | 1,950 | 0.1 | |
27/10/2016 |
41.14
|
230 | 41.14 | 41.14 | 41.14 | 10 | 230 | -0.0 | |
26/10/2016 |
41.14
|
40 | 40.74 | 41.14 | 41.14 | 10 | 20 | -0.0 | |
25/10/2016 |
40.74
|
380 | 41.53 | 41.53 | 40.35 | 30 | 0 | 0.0 | |
24/10/2016 |
41.53
|
260 | 41.14 | 41.53 | 40.35 | 60 | 210 | -0.0 | |
21/10/2016 |
41.14
|
130 | 41.14 | 41.14 | 40.94 | 10 | 120 | -0.0 | |
20/10/2016 |
41.14
|
60 | 41.53 | 41.53 | 41.14 | 0 | 0 | 0 | |
19/10/2016 |
41.53
|
30 | 41.53 | 41.53 | 41.53 | 0 | 0 | 0 | |
18/10/2016 |
41.53
|
150 | 41.53 | 42.12 | 40.35 | 20 | 0 | 0.0 | |
17/10/2016 |
41.53
|
180 | 41.92 | 42.70 | 41.53 | 50 | 0 | 0.0 | |
14/10/2016 |
41.92
|
160 | 41.53 | 42.31 | 41.53 | 60 | 0 | 0.0 | |
13/10/2016 |
41.53
|
50 | 41.49 | 41.53 | 41.53 | 20 | 0 | 0.0 | |
12/10/2016 |
41.49
|
290 | 41.53 | 42.27 | 41.49 | 10 | 0 | 0.0 | |
11/10/2016 |
41.53
|
1,280 | 41.14 | 41.92 | 41.49 | 1,260 | 420 | 0.1 | |
10/10/2016 |
41.14
|
530 | 41.53 | 41.53 | 40.59 | 10 | 0 | 0.0 | |
07/10/2016 |
41.53
|
1,150 | 42.70 | 42.70 | 40.35 | 82,210 | 81,200 | 0.1 | |
06/10/2016 |
42.70
|
5,390 | 41.10 | 43.10 | 40.55 | 5,030 | 0 | 0.5 | |
05/10/2016 |
41.10
|
350 | 41.14 | 41.14 | 40.59 | 120 | 0 | 0.0 | |
04/10/2016 |
41.14
|
350 | 41.45 | 41.45 | 40.74 | 120 | 0 | 0.0 | |
03/10/2016 |
41.45
|
150 | 41.53 | 41.53 | 40.35 | 120 | 0 | 0.0 | |
30/09/2016 |
41.53
|
1,520 | 41.53 | 42.31 | 40.86 | 44,860 | 44,650 | 0.0 | |
29/09/2016 |
41.53
|
840 | 41.53 | 41.53 | 41.53 | 830 | 0 | 0.1 | |
28/09/2016 |
41.53
|
4,160 | 41.33 | 41.53 | 40.74 | 260,050 | 258,230 | 0.2 | |
27/09/2016 |
41.33
|
290 | 41.53 | 41.53 | 41.33 | 200 | 0 | 0.0 | |
26/09/2016 |
41.53
|
930 | 41.53 | 42.31 | 41.53 | 930 | 0 | 0.1 | |
23/09/2016 |
41.53
|
200 | 41.53 | 41.53 | 40.74 | 140 | 0 | 0.0 | |
22/09/2016 |
41.53
|
190 | 40.74 | 41.53 | 40.74 | 30 | 0 | 0.0 | |
21/09/2016 |
40.74
|
1,190 | 41.53 | 42.12 | 40.74 | 20 | 0 | 0.0 | |
20/09/2016 |
41.53
|
40 | 42.27 | 42.27 | 41.53 | 20 | 0 | 0.0 |