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) |
-1.70 | -4.80% | 94,700 | 0 | 0 |
32.40
35.40
33.70
|
2 tháng
(2024-07-22) |
-5.10 | -13.14% | 243,100 | -6,500 | -0.2 |
32.40
38.80
33.70
|
3 tháng
(2024-06-24) |
-5.70 | -14.47% | 459,400 | -7,000 | -0.3 |
32.40
41.40
33.70
|
6 tháng
(2024-03-25) |
-0.30 | -0.88% | 1,062,100 | -7,100 | -0.3 |
30.50
41.40
33.70
|
12 tháng
(2023-09-26) |
7 | 26.22% | 1,885,100 | -7,100 | -0.3 |
26
41.40
33.70
|
24 tháng
(2022-10-03) |
0.96 | 2.92% | 3,275,804 | -9,600 | -0.3 |
19.45
41.40
33.70
|
36 tháng
(2021-10-06) |
6.47 | 23.78% | 6,646,456 | -15,900 | -0.8 |
19.45
72.88
33.70
|
60 tháng
(2019-10-17) |
18.27 | 118.35% | 18,400,262 | 8,800 | -0.0 |
13.17
72.88
33.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2019 |
18.75
|
18,300 | 18.66 | 18.84 | 18.31 | 0 | 0 | 0 | |
21/11/2019 |
18.66
|
38,010 | 18.31 | 19.36 | 18.49 | 0 | 0 | 0 | |
20/11/2019 |
18.31
|
18,220 | 17.88 | 18.57 | 17.88 | 0 | 0 | 0 | |
19/11/2019 |
17.88
|
4,100 | 17.88 | 18.05 | 17.61 | 0 | 0 | 0 | |
18/11/2019 |
17.88
|
10,200 | 17.88 | 18.14 | 17.88 | 6,700 | 0 | 0.1 | |
15/11/2019 |
17.88
|
5,200 | 17.96 | 17.96 | 17.53 | 2,700 | 0 | 0.1 | |
14/11/2019 |
17.96
|
10,820 | 17.35 | 17.96 | 17.35 | 3,600 | 0 | 0.1 | |
13/11/2019 |
17.35
|
5,900 | 17.70 | 17.88 | 17.35 | 0 | 0 | 0 | |
12/11/2019 |
17.70
|
9,150 | 18.31 | 18.31 | 17.44 | 0 | 0 | 0 | |
11/11/2019 |
18.31
|
3,300 | 18.31 | 18.31 | 17.88 | 0 | 0 | 0 | |
08/11/2019 |
18.31
|
16,450 | 17.96 | 19.18 | 18.14 | 0 | 0 | 0 | |
07/11/2019 |
17.96
|
6,950 | 18.05 | 18.22 | 17.61 | 0 | 0 | 0 | |
06/11/2019 |
18.05
|
18,830 | 17.44 | 18.22 | 15.87 | 0 | 0 | 0 | |
05/11/2019 |
17.44
|
22,800 | 17.88 | 17.88 | 17.35 | 0 | 0 | 0 | |
04/11/2019 |
17.88
|
16,210 | 18.92 | 18.92 | 17.61 | 0 | 0 | 0 | |
01/11/2019 |
18.92
|
10,500 | 19.53 | 19.53 | 18.57 | 0 | 0 | 0 | |
31/10/2019 |
19.53
|
17,720 | 19.27 | 19.88 | 18.84 | 0 | 0 | 0 | |
30/10/2019 |
19.27
|
52,660 | 17.44 | 19.88 | 17.53 | 0 | 0 | 0 | |
29/10/2019 |
17.44
|
19,100 | 17.79 | 17.88 | 16.92 | 0 | 0 | 0 | |
28/10/2019 |
17.79
|
5,010 | 17.61 | 18.14 | 17.18 | 0 | 0 | 0 | |
25/10/2019 |
17.61
|
25,500 | 17.35 | 18.22 | 17.27 | 0 | 0 | 0 | |
24/10/2019 |
17.35
|
7,000 | 17.79 | 18.05 | 17.35 | 0 | 0 | 0 | |
23/10/2019 |
17.79
|
19,220 | 17.44 | 17.79 | 17.09 | 0 | 0 | 0 | |
22/10/2019 |
17.44
|
38,401 | 16.22 | 17.44 | 16.66 | 0 | 0 | 0 | |
21/10/2019 |
16.22
|
6,700 | 17.44 | 17.53 | 16.22 | 0 | 0 | 0 | |
18/10/2019 |
17.44
|
20,753 | 15.43 | 17.44 | 15.78 | 0 | 0 | 0 | |
17/10/2019 |
15.43
|
24,574 | 15.96 | 15.96 | 15.26 | 0 | 0 | 0 | |
16/10/2019 |
15.96
|
10,590 | 16.57 | 16.66 | 15.87 | 0 | 0 | 0 | |
15/10/2019 |
16.57
|
9,240 | 16.57 | 16.74 | 15.96 | 0 | 0 | 0 | |
14/10/2019 |
16.57
|
18,830 | 17.44 | 17.44 | 16.57 | 0 | 0 | 0 | |
11/10/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/10/2019 |
17.44
|
3,700 | 17.70 | 17.70 | 17.09 | 0 | 0 | 0 | |
10/10/2019 |
17.70
|
19,640 | 17.11 | 17.70 | 17.02 | 0 | 0 | 0 | |
09/10/2019 |
17.11
|
12,740 | 17.11 | 17.11 | 16.85 | 0 | 0 | 0 | |
08/10/2019 |
17.11
|
21,000 | 17.70 | 17.70 | 16.94 | 0 | 0 | 0 | |
07/10/2019 |
17.70
|
20,100 | 17.87 | 18.04 | 16.94 | 0 | 0 | 0 | |
04/10/2019 |
17.87
|
12,920 | 18.13 | 18.72 | 17.70 | 0 | 0 | 0 | |
03/10/2019 |
18.13
|
7,010 | 18.13 | 18.64 | 18.13 | 0 | 0 | 0 | |
02/10/2019 |
18.13
|
10,084 | 18.72 | 18.72 | 17.87 | 0 | 2,000 | -0.0 | |
01/10/2019 |
18.72
|
9,360 | 18.38 | 18.81 | 18.72 | 0 | 0 | 0 | |
30/09/2019 |
18.38
|
9,100 | 18.81 | 18.81 | 17.87 | 0 | 0 | 0 | |
27/09/2019 |
18.81
|
17,900 | 19.15 | 19.15 | 18.72 | 3,600 | 0 | 0.1 | |
26/09/2019 |
19.15
|
8,800 | 19.06 | 19.32 | 18.38 | 0 | 0 | 0 | |
25/09/2019 |
19.06
|
17,046 | 17.02 | 19.40 | 17.70 | 0 | 0 | 0 | |
24/09/2019 |
17.02
|
35,700 | 18.55 | 18.55 | 17.02 | 0 | 1,500 | -0.0 | |
23/09/2019 |
18.55
|
10,500 | 19.15 | 19.40 | 18.30 | 0 | 1,000 | -0.0 | |
20/09/2019 |
19.15
|
25,550 | 19.57 | 20.00 | 18.81 | 0 | 400 | -0.0 | |
19/09/2019 |
19.57
|
1,800 | 20.59 | 20.59 | 19.57 | 0 | 0 | 0 | |
18/09/2019 |
20.59
|
10,000 | 20.85 | 20.85 | 19.91 | 0 | 0 | 0 | |
17/09/2019 |
20.85
|
71,340 | 19.83 | 21.87 | 18.72 | 1,400 | 0 | 0.0 | |
16/09/2019 |
19.83
|
9,660 | 20.59 | 20.94 | 19.74 | 0 | 0 | 0 | |
13/09/2019 |
20.59
|
20,500 | 20.85 | 21.28 | 20.42 | 0 | 0 | 0 | |
12/09/2019 |
20.85
|
25,540 | 21.19 | 21.96 | 20.85 | 0 | 0 | 0 | |
11/09/2019 |
21.19
|
16,660 | 19.83 | 21.19 | 19.57 | 0 | 0 | 0 | |
10/09/2019 |
19.83
|
62,889 | 22.13 | 22.13 | 19.49 | 0 | 0 | 0 | |
09/09/2019 |
22.13
|
16,695 | 23.32 | 23.40 | 21.70 | 0 | 0 | 0 | |
06/09/2019 |
23.32
|
10,410 | 23.83 | 24.08 | 23.06 | 0 | 5,000 | -0.1 | |
05/09/2019 |
23.83
|
23,300 | 22.72 | 24.42 | 22.72 | 0 | 4,000 | -0.1 | |
04/09/2019 |
22.72
|
52,050 | 23.83 | 23.83 | 21.19 | 0 | 1,800 | -0.0 | |
03/09/2019 |
23.83
|
46,100 | 25.53 | 25.70 | 23.83 | 0 | 0 | 0 | |
30/08/2019 |
25.53
|
53,200 | 27.57 | 27.57 | 25.53 | 0 | 0 | 0 | |
29/08/2019 |
27.57
|
36,440 | 28.08 | 29.62 | 27.15 | 0 | 0 | 0 | |
28/08/2019 |
28.08
|
13,930 | 28.68 | 28.85 | 28.00 | 0 | 0 | 0 | |
27/08/2019 |
28.68
|
34,620 | 29.36 | 29.36 | 27.49 | 0 | 0 | 0 | |
26/08/2019 |
29.36
|
39,070 | 28.34 | 30.21 | 28.68 | 1,900 | 0 | 0.1 | |
23/08/2019 |
28.34
|
37,222 | 30.21 | 30.21 | 28.25 | 0 | 0 | 0 | |
22/08/2019 |
30.21
|
46,080 | 28.76 | 30.21 | 26.98 | 8,900 | 0 | 0.3 | |
21/08/2019 |
28.76
|
65,103 | 29.79 | 30.81 | 28.42 | 1,500 | 0 | 0.1 | |
20/08/2019 |
29.79
|
150,200 | 27.23 | 30.21 | 26.72 | 500 | 0 | 0.0 | |
19/08/2019 |
27.23
|
33,830 | 26.72 | 27.23 | 26.13 | 0 | 0 | 0 | |
16/08/2019 |
26.72
|
40,492 | 26.38 | 27.74 | 25.62 | 0 | 500 | -0.0 | |
15/08/2019 |
26.38
|
51,330 | 25.87 | 27.23 | 23.15 | 0 | 600 | -0.0 | |
14/08/2019 |
25.87
|
24,100 | 26.38 | 26.38 | 25.19 | 0 | 0 | 0 | |
13/08/2019 |
26.38
|
88,110 | 28.42 | 28.42 | 24.94 | 500 | 0 | 0.0 | |
12/08/2019 |
28.42
|
95,225 | 26.55 | 28.85 | 26.38 | 700 | 9,000 | -0.3 | |
09/08/2019 |
26.55
|
60,655 | 25.70 | 28.00 | 25.11 | 0 | 2,600 | -0.1 | |
08/08/2019 |
25.70
|
76,720 | 25.79 | 26.64 | 25.53 | 0 | 1,700 | -0.1 | |
07/08/2019 |
25.79
|
151,355 | 27.57 | 29.79 | 24.68 | 1,100 | 0 | 0.0 | |
06/08/2019 |
27.57
|
162,635 | 25.53 | 27.57 | 24.42 | 2,500 | 5,000 | -0.1 | |
05/08/2019 |
25.53
|
163,270 | 22.89 | 25.53 | 22.21 | 3,300 | 100 | 0.1 | |
02/08/2019 |
22.89
|
93,630 | 21.11 | 22.98 | 20.85 | 0 | 0 | 0 | |
01/08/2019 |
21.11
|
100,730 | 19.15 | 21.19 | 18.72 | 0 | 0 | 0 | |
31/07/2019 |
19.15
|
18,200 | 20.00 | 20.00 | 19.15 | 0 | 0 | 0 | |
30/07/2019 |
20.00
|
55,700 | 20.00 | 20.51 | 19.49 | 0 | 0 | 0 | |
29/07/2019 |
20.00
|
57,375 | 20.00 | 20.25 | 19.57 | 0 | 0 | 0 | |
26/07/2019 |
20.00
|
16,825 | 19.57 | 20.00 | 19.15 | 5,000 | 0 | 0.1 | |
25/07/2019 |
19.57
|
100,500 | 19.32 | 20.08 | 18.47 | 0 | 0 | 0 | |
24/07/2019 |
19.32
|
55,800 | 20.17 | 20.17 | 19.06 | 0 | 0 | 0 | |
23/07/2019 |
20.17
|
31,100 | 20.17 | 20.51 | 19.74 | 0 | 0 | 0 | |
22/07/2019 |
20.17
|
61,310 | 18.89 | 20.42 | 19.15 | 7,900 | 0 | 0.2 | |
19/07/2019 |
18.89
|
29,000 | 18.38 | 19.32 | 18.30 | 100 | 0 | 0.0 | |
18/07/2019 |
18.38
|
7,200 | 18.72 | 18.72 | 18.13 | 0 | 0 | 0 | |
17/07/2019 |
18.72
|
37,420 | 18.21 | 18.72 | 18.13 | 0 | 0 | 0 | |
16/07/2019 |
18.21
|
40,301 | 18.72 | 18.81 | 18.13 | 0 | 0 | 0 | |
15/07/2019 |
18.72
|
19,500 | 19.49 | 19.49 | 18.13 | 0 | 0 | 0 | |
12/07/2019 |
19.49
|
25,000 | 19.15 | 19.57 | 18.98 | 0 | 0 | 0 | |
11/07/2019 |
19.15
|
67,440 | 18.64 | 19.91 | 18.72 | 0 | 0 | 0 | |
10/07/2019 |
18.64
|
44,710 | 17.45 | 18.64 | 17.62 | 0 | 0 | 0 | |
09/07/2019 |
17.45
|
26,500 | 17.87 | 17.96 | 17.28 | 0 | 0 | 0 | |
08/07/2019 |
17.87
|
17,100 | 18.21 | 18.72 | 17.87 | 0 | 0 | 0 | |
05/07/2019 |
18.21
|
18,300 | 18.30 | 18.72 | 17.87 | 0 | 0 | 0 |