Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
4 | 2.39% | 1,204,400 | 0 | 0 |
163.80
172.80
172.80
|
2 tháng
(2025-05-26) |
18.70 | 12.22% | 2,294,800 | -600 | 0 |
149.80
172.80
172.80
|
3 tháng
(2025-04-28) |
33.90 | 24.60% | 3,421,200 | -207,600 | -12.3 |
135.40
172.80
172.80
|
6 tháng
(2025-02-03) |
-40.70 | -19.16% | 7,161,462 | -461,200 | -51.3 |
129
240
172.80
|
12 tháng
(2024-07-30) |
-27.93 | -13.99% | 8,959,315 | -626,000 | -81.7 |
129
240
172.80
|
24 tháng
(2023-08-07) |
4.08 | 2.43% | 11,935,976 | -727,450 | -102.1 |
129
240
172.80
|
36 tháng
(2022-08-10) |
4.74 | 2.84% | 13,577,378 | -894,944 | -126.6 |
77.70
240
172.80
|
60 tháng
(2020-08-20) |
53.55 | 45.32% | 36,784,137 | -497,350 | -33.4 |
77.70
249.44
172.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/07/2017 |
23.85
|
72,509 | 23.26 | 23.89 | 23.18 | 0 | 0 | 0 | |
20/07/2017 |
23.26
|
29,300 | 23.65 | 23.85 | 23.22 | 1,200 | 0 | 0.1 | |
19/07/2017 |
23.65
|
95,336 | 24.13 | 24.13 | 23.61 | 0 | 0 | 0 | |
18/07/2017 |
24.13
|
163,620 | 23.06 | 25.84 | 22.10 | 0 | 0 | 0 | |
17/07/2017 |
23.06
|
62,800 | 23.06 | 23.46 | 22.66 | 0 | 0 | 0 | |
14/07/2017 |
23.06
|
51,705 | 23.14 | 23.42 | 23.06 | 0 | 0 | 0 | |
13/07/2017 |
23.14
|
107,850 | 22.90 | 23.69 | 22.58 | 0 | 0 | 0 | |
12/07/2017 |
22.90
|
206,350 | 20.75 | 23.69 | 20.47 | 0 | 0 | 0 | |
11/07/2017 |
20.75
|
116,900 | 20.47 | 21.07 | 17.41 | 0 | 0 | 0 | |
10/07/2017 |
20.47
|
187,000 | 20.67 | 20.67 | 19.88 | 0 | 0 | 0 | |
07/07/2017 |
20.67
|
105,325 | 19.64 | 20.71 | 19.48 | 4,100 | 0 | 0.2 | |
06/07/2017 |
19.64
|
69,700 | 19.36 | 19.72 | 19.24 | 0 | 0 | 0 | |
05/07/2017 |
19.36
|
98,930 | 18.29 | 19.56 | 18.68 | 0 | 0 | 0 | |
04/07/2017 |
18.29
|
37,600 | 17.89 | 19.08 | 17.89 | 0 | 0 | 0 | |
03/07/2017 |
17.89
|
18,700 | 17.85 | 18.05 | 17.77 | 0 | 0 | 0 | |
30/06/2017 |
17.85
|
19,300 | 18.29 | 18.29 | 17.85 | 0 | 0 | 0 | |
29/06/2017 |
18.29
|
5,600 | 17.85 | 18.29 | 17.77 | 0 | 0 | 0 | |
28/06/2017 |
17.85
|
10,600 | 17.89 | 17.89 | 17.81 | 0 | 0 | 0 | |
27/06/2017 |
17.89
|
13,300 | 17.89 | 17.89 | 17.85 | 0 | 0 | 0 | |
26/06/2017 |
17.89
|
23,000 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
23/06/2017 |
17.89
|
28,410 | 17.89 | 18.05 | 17.81 | 0 | 0 | 0 | |
22/06/2017 |
17.89
|
33,300 | 18.09 | 18.09 | 17.73 | 0 | 0 | 0 | |
21/06/2017 |
18.09
|
10,000 | 18.09 | 18.21 | 18.01 | 0 | 0 | 0 | |
20/06/2017 |
18.09
|
10,200 | 18.33 | 18.33 | 18.05 | 0 | 200 | -0.0 | |
19/06/2017 |
18.33
|
21,031 | 18.45 | 18.45 | 18.29 | 0 | 0 | 0 | |
16/06/2017 |
18.45
|
3,900 | 18.33 | 18.45 | 18.37 | 0 | 0 | 0 | |
15/06/2017 |
18.33
|
12,100 | 18.29 | 18.37 | 18.29 | 0 | 0 | 0 | |
14/06/2017 |
18.29
|
21,500 | 18.37 | 18.68 | 18.01 | 0 | 0 | 0 | |
13/06/2017 |
18.37
|
16,300 | 18.88 | 18.88 | 18.29 | 100 | 0 | 0.0 | |
12/06/2017 |
18.88
|
11,100 | 19.08 | 19.20 | 18.88 | 100 | 0 | 0.0 | |
09/06/2017 |
19.08
|
8,400 | 19.08 | 19.28 | 19.08 | 0 | 0 | 0 | |
08/06/2017 |
19.08
|
18,700 | 19.48 | 19.64 | 18.84 | 0 | 0 | 0 | |
07/06/2017 |
19.48
|
66,001 | 19.20 | 19.64 | 19.08 | 0 | 0 | 0 | |
06/06/2017 |
19.20
|
60,730 | 18.21 | 19.48 | 18.05 | 0 | 0 | 0 | |
05/06/2017 |
18.21
|
13,600 | 17.93 | 18.21 | 17.93 | 0 | 0 | 0 | |
02/06/2017 |
17.93
|
13,800 | 18.09 | 18.09 | 17.81 | 0 | 0 | 0 | |
01/06/2017 |
18.09
|
14,600 | 18.25 | 18.29 | 17.57 | 0 | 0 | 0 | |
31/05/2017 |
18.25
|
29,100 | 18.29 | 18.41 | 17.89 | 0 | 0 | 0 | |
30/05/2017 |
18.29
|
45,210 | 18.09 | 18.45 | 17.73 | 0 | 0 | 0 | |
29/05/2017 |
18.09
|
20,520 | 17.13 | 18.09 | 17.09 | 0 | 0 | 0 | |
26/05/2017 |
17.13
|
76,310 | 16.90 | 17.21 | 17.01 | 0 | 0 | 0 | |
25/05/2017 |
16.90
|
110,100 | 17.29 | 17.49 | 16.90 | 0 | 0 | 0 | |
24/05/2017: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
24/05/2017 |
17.29
|
48,610 | 18.21 | 18.21 | 17.29 | 0 | 200 | -0.0 | |
23/05/2017 |
18.21
|
23,500 | 18.43 | 18.43 | 18.21 | 0 | 0 | 0 | |
22/05/2017 |
18.43
|
11,800 | 18.47 | 18.47 | 18.28 | 0 | 0 | 0 | |
19/05/2017 |
18.47
|
7,200 | 18.24 | 18.47 | 18.21 | 0 | 0 | 0 | |
18/05/2017 |
18.24
|
23,100 | 18.58 | 18.58 | 18.24 | 0 | 0 | 0 | |
17/05/2017 |
18.58
|
29,210 | 18.54 | 18.58 | 18.28 | 0 | 0 | 0 | |
16/05/2017 |
18.54
|
21,710 | 18.73 | 18.73 | 18.51 | 0 | 0 | 0 | |
15/05/2017 |
18.73
|
25,420 | 18.77 | 18.77 | 18.47 | 0 | 0 | 0 | |
12/05/2017 |
18.77
|
32,200 | 18.66 | 18.88 | 18.66 | 0 | 0 | 0 | |
11/05/2017 |
18.66
|
49,920 | 18.43 | 18.99 | 18.51 | 0 | 0 | 0 | |
10/05/2017 |
18.43
|
41,200 | 18.84 | 18.84 | 18.43 | 0 | 0 | 0 | |
09/05/2017 |
18.84
|
41,101 | 18.69 | 18.99 | 18.39 | 0 | 0 | 0 | |
08/05/2017 |
18.69
|
42,600 | 18.84 | 19.03 | 18.47 | 0 | 0 | 0 | |
05/05/2017 |
18.84
|
83,200 | 18.95 | 19.40 | 18.84 | 0 | 0 | 0 | |
04/05/2017 |
18.95
|
36,503 | 18.99 | 18.99 | 18.80 | 0 | 0 | 0 | |
03/05/2017 |
18.99
|
36,800 | 19.03 | 19.03 | 18.77 | 0 | 0 | 0 | |
28/04/2017 |
19.03
|
16,700 | 19.03 | 19.07 | 18.66 | 0 | 0 | 0 | |
27/04/2017 |
19.03
|
89,100 | 18.95 | 19.03 | 18.66 | 0 | 0 | 0 | |
26/04/2017 |
18.95
|
39,700 | 19.03 | 19.03 | 18.47 | 0 | 0 | 0 | |
25/04/2017 |
19.03
|
21,400 | 19.18 | 19.18 | 18.69 | 0 | 0 | 0 | |
24/04/2017 |
19.18
|
46,320 | 18.84 | 19.40 | 18.88 | 0 | 0 | 0 | |
21/04/2017 |
18.84
|
127,230 | 18.28 | 19.03 | 18.62 | 0 | 0 | 0 | |
20/04/2017 |
18.28
|
22,700 | 18.28 | 18.39 | 17.98 | 0 | 0 | 0 | |
19/04/2017 |
18.28
|
12,500 | 17.95 | 18.43 | 17.91 | 100 | 0 | 0.0 | |
18/04/2017 |
17.95
|
58,205 | 18.28 | 18.28 | 17.87 | 0 | 0 | 0 | |
17/04/2017 |
18.28
|
35,600 | 18.24 | 19.18 | 18.10 | 1,200 | 0 | 0.1 | |
14/04/2017 |
18.24
|
14,025 | 18.10 | 18.24 | 18.02 | 0 | 0 | 0 | |
13/04/2017 |
18.10
|
17,100 | 17.95 | 18.28 | 17.91 | 0 | 0 | 0 | |
12/04/2017 |
17.95
|
28,900 | 17.91 | 18.02 | 17.91 | 0 | 0 | 0 | |
11/04/2017 |
17.91
|
84,900 | 17.87 | 18.10 | 17.91 | 0 | 0 | 0 | |
10/04/2017 |
17.87
|
29,030 | 17.76 | 18.28 | 17.83 | 0 | 0 | 0 | |
07/04/2017 |
17.76
|
62,600 | 18.10 | 18.21 | 17.72 | 0 | 0 | 0 | |
05/04/2017 |
18.10
|
39,207 | 18.47 | 18.47 | 18.10 | 0 | 0 | 0 | |
04/04/2017 |
18.47
|
68,900 | 18.39 | 18.62 | 18.21 | 0 | 0 | 0 | |
03/04/2017 |
18.39
|
52,300 | 18.99 | 19.03 | 18.39 | 0 | 0 | 0 | |
31/03/2017 |
18.99
|
83,220 | 18.66 | 19.10 | 18.80 | 0 | 0 | 0 | |
30/03/2017 |
18.66
|
71,232 | 18.39 | 19.03 | 17.98 | 0 | 0 | 0 | |
29/03/2017 |
18.39
|
80,850 | 19.03 | 19.03 | 18.36 | 0 | 0 | 0 | |
28/03/2017 |
19.03
|
211,100 | 18.84 | 19.10 | 18.28 | 0 | 0 | 0 | |
27/03/2017 |
18.84
|
111,850 | 19.25 | 19.25 | 18.84 | 0 | 0 | 0 | |
24/03/2017 |
19.25
|
88,770 | 18.84 | 19.36 | 18.84 | 0 | 0 | 0 | |
23/03/2017 |
18.84
|
157,100 | 19.40 | 19.77 | 18.58 | 0 | 0 | 0 | |
22/03/2017 |
19.40
|
182,300 | 20.89 | 20.89 | 19.29 | 0 | 0 | 0 | |
21/03/2017 |
20.89
|
171,900 | 21.27 | 21.38 | 20.71 | 0 | 0 | 0 | |
20/03/2017 |
21.27
|
163,900 | 20.86 | 21.42 | 20.63 | 0 | 0 | 0 | |
17/03/2017 |
20.86
|
136,600 | 21.16 | 21.16 | 20.78 | 0 | 0 | 0 | |
16/03/2017 |
21.16
|
90,600 | 21.27 | 21.45 | 20.93 | 0 | 0 | 0 | |
15/03/2017 |
21.27
|
216,100 | 20.60 | 21.45 | 20.30 | 0 | 0 | 0 | |
14/03/2017 |
20.60
|
148,800 | 20.48 | 20.71 | 20.04 | 0 | 0 | 0 | |
13/03/2017 |
20.48
|
186,400 | 20.52 | 21.19 | 20.22 | 0 | 0 | 0 | |
10/03/2017 |
20.52
|
195,831 | 19.29 | 20.82 | 19.29 | 0 | 100 | -0.0 | |
09/03/2017 |
19.29
|
337,300 | 18.13 | 19.59 | 18.02 | 0 | 0 | 0 | |
08/03/2017 |
18.13
|
54,900 | 18.21 | 18.36 | 18.10 | 0 | 0 | 0 | |
07/03/2017 |
18.21
|
60,300 | 18.28 | 18.39 | 18.21 | 0 | 0 | 0 | |
06/03/2017 |
18.28
|
77,200 | 18.28 | 18.54 | 18.13 | 0 | 0 | 0 | |
03/03/2017 |
18.28
|
59,000 | 18.58 | 18.58 | 18.17 | 0 | 0 | 0 | |
02/03/2017 |
18.58
|
115,600 | 18.13 | 18.73 | 18.10 | 100 | 0 | 0.0 | |
01/03/2017 |
18.13
|
50,000 | 18.10 | 18.21 | 17.80 | 0 | 0 | 0 |