Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.10 | -1.52% | 11,113,000 | 2,005,320 | 143.1 |
69.50
72.50
71.90
|
2 tháng
(2024-07-22) |
3.70 | 5.47% | 32,813,700 | 5,051,867 | 353.3 |
66.70
73.30
71.90
|
3 tháng
(2024-06-21) |
7.40 | 11.56% | 54,236,400 | 6,025,570 | 419.0 |
61.90
73.30
71.90
|
6 tháng
(2024-03-25) |
6.30 | 9.68% | 101,608,600 | 4,690,797 | 336.1 |
50.50
73.30
71.90
|
12 tháng
(2023-09-25) |
4.32 | 6.44% | 173,198,700 | 1,460,081 | 113.6 |
50.50
73.30
71.90
|
24 tháng
(2022-09-30) |
-17.27 | -19.48% | 211,186,000 | 2,023,706 | 163.2 |
50.50
88.67
71.90
|
36 tháng
(2021-10-05) |
28.27 | 65.54% | 311,583,900 | 10,697,426 | 822.5 |
43.13
95.92
71.90
|
60 tháng
(2019-10-16) |
43.24 | 153.54% | 341,808,019 | 10,605,446 | 826.4 |
15.32
95.92
71.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
23.59
|
86,207 | 23.12 | 23.69 | 23.21 | 0 | 0 | 0 | |
09/07/2019 |
23.12
|
33,004 | 22.83 | 23.78 | 22.64 | 0 | 0 | 0 | |
08/07/2019 |
22.83
|
22,200 | 23.31 | 23.69 | 22.83 | 0 | 0 | 0 | |
05/07/2019 |
23.31
|
39,100 | 23.59 | 23.97 | 22.93 | 0 | 0 | 0 | |
04/07/2019 |
23.59
|
12,800 | 22.55 | 24.55 | 23.02 | 0 | 0 | 0 | |
03/07/2019 |
22.55
|
17,000 | 22.83 | 23.02 | 22.55 | 0 | 0 | 0 | |
02/07/2019 |
22.83
|
129,900 | 23.21 | 23.31 | 22.36 | 0 | 0 | 0 | |
01/07/2019 |
23.21
|
15,400 | 23.69 | 23.69 | 22.93 | 0 | 0 | 0 | |
28/06/2019 |
23.69
|
22,500 | 23.21 | 23.69 | 22.93 | 0 | 0 | 0 | |
27/06/2019: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
27/06/2019 |
23.21
|
3,200 | 23.21 | 23.31 | 22.45 | 0 | 0 | 0 | |
26/06/2019 |
23.21
|
72,911 | 23.12 | 23.31 | 23.21 | 0 | 0 | 0 | |
25/06/2019 |
23.12
|
15,550 | 23.59 | 23.59 | 23.12 | 0 | 0 | 0 | |
24/06/2019 |
23.59
|
63,400 | 24.05 | 24.05 | 23.21 | 0 | 0 | 0 | |
21/06/2019 |
24.05
|
57,820 | 23.68 | 24.79 | 23.31 | 0 | 0 | 0 | |
20/06/2019 |
23.68
|
38,300 | 23.21 | 23.96 | 23.03 | 0 | 0 | 0 | |
19/06/2019 |
23.21
|
21,300 | 22.66 | 23.68 | 22.47 | 0 | 0 | 0 | |
18/06/2019 |
22.66
|
112,271 | 23.31 | 23.68 | 22.29 | 0 | 0 | 0 | |
17/06/2019 |
23.31
|
20,925 | 23.31 | 23.59 | 22.94 | 0 | 0 | 0 | |
14/06/2019 |
23.31
|
159,400 | 24.42 | 24.42 | 23.21 | 0 | 0 | 0 | |
13/06/2019 |
24.42
|
117,900 | 24.79 | 24.89 | 24.14 | 0 | 0 | 0 | |
12/06/2019 |
24.79
|
176,948 | 24.33 | 25.54 | 24.14 | 0 | 0 | 0 | |
11/06/2019 |
24.33
|
464,668 | 22.19 | 24.89 | 22.38 | 0 | 0 | 0 | |
10/06/2019 |
22.19
|
49,218 | 21.36 | 22.75 | 21.36 | 0 | 0 | 0 | |
07/06/2019 |
21.36
|
26,600 | 20.61 | 21.36 | 20.43 | 0 | 0 | 0 | |
06/06/2019 |
20.61
|
5,501 | 21.26 | 21.26 | 20.61 | 0 | 0 | 0 | |
05/06/2019 |
21.26
|
5,310 | 21.26 | 21.26 | 20.61 | 0 | 0 | 0 | |
04/06/2019 |
21.26
|
8,800 | 21.17 | 21.36 | 20.89 | 0 | 0 | 0 | |
03/06/2019 |
21.17
|
406 | 21.64 | 21.64 | 21.17 | 0 | 0 | 0 | |
31/05/2019 |
21.64
|
25,200 | 21.45 | 22.10 | 21.08 | 2,500 | 0 | 0.1 | |
30/05/2019 |
21.45
|
54,500 | 21.08 | 21.45 | 20.89 | 0 | 0 | 0 | |
29/05/2019 |
21.08
|
7,800 | 21.36 | 21.36 | 20.80 | 4,700 | 0 | 0.1 | |
28/05/2019 |
21.36
|
15,400 | 21.26 | 21.36 | 20.52 | 10,000 | 0 | 0.2 | |
27/05/2019 |
21.26
|
11,300 | 21.26 | 21.26 | 20.43 | 10,000 | 0 | 0.2 | |
24/05/2019 |
21.26
|
100 | 21.36 | 21.36 | 21.26 | 0 | 0 | 0 | |
23/05/2019 |
21.36
|
74,300 | 21.36 | 21.36 | 19.96 | 490,000 | 551,800 | -1.4 | |
22/05/2019 |
21.36
|
7,100 | 21.36 | 21.54 | 21.17 | 0 | 0 | 0 | |
21/05/2019 |
21.36
|
11,810 | 20.89 | 21.36 | 20.15 | 0 | 0 | 0 | |
20/05/2019 |
20.89
|
2,200 | 21.26 | 21.26 | 20.06 | 0 | 0 | 0 | |
17/05/2019 |
21.26
|
7,000 | 20.15 | 21.36 | 20.15 | 0 | 5,000 | -0.1 | |
16/05/2019 |
20.15
|
171 | 20.43 | 20.43 | 20.15 | 0 | 0 | 0 | |
15/05/2019 |
20.43
|
25,800 | 20.43 | 20.80 | 20.34 | 0 | 23,200 | -0.5 | |
14/05/2019 |
20.43
|
10,050 | 20.80 | 20.80 | 20.43 | 0 | 0 | 0 | |
13/05/2019 |
20.80
|
2,671 | 20.52 | 20.80 | 20.24 | 0 | 0 | 0 | |
10/05/2019 |
20.52
|
1,100 | 20.34 | 20.52 | 20.24 | 0 | 0 | 0 | |
09/05/2019 |
20.34
|
2,801 | 20.43 | 20.43 | 20.34 | 0 | 0 | 0 | |
08/05/2019 |
20.43
|
11,101 | 21.08 | 21.08 | 20.24 | 0 | 0 | 0 | |
07/05/2019 |
21.08
|
6,714 | 21.36 | 21.36 | 21.08 | 0 | 0 | 0 | |
06/05/2019 |
21.36
|
11,200 | 22.01 | 22.01 | 21.36 | 0 | 0 | 0 | |
03/05/2019 |
22.01
|
35,007 | 22.29 | 22.29 | 21.82 | 0 | 0 | 0 | |
02/05/2019 |
22.29
|
3,220 | 22.38 | 22.38 | 21.64 | 2,000 | 0 | 0.0 | |
26/04/2019 |
22.38
|
13,700 | 22.29 | 22.38 | 21.82 | 4,500 | 0 | 0.1 | |
25/04/2019 |
22.29
|
23,906 | 21.82 | 22.29 | 21.82 | 0 | 0 | 0 | |
24/04/2019 |
21.82
|
15,712 | 21.91 | 21.91 | 20.99 | 3,200 | 0 | 0.1 | |
23/04/2019 |
21.91
|
30,810 | 22.66 | 22.66 | 19.87 | 18,400 | 2,500 | 0.4 | |
22/04/2019 |
22.66
|
12,006 | 21.45 | 22.66 | 20.71 | 9,000 | 0 | 0.2 | |
19/04/2019 |
21.45
|
10,159 | 21.82 | 21.91 | 21.45 | 0 | 0 | 0 | |
18/04/2019 |
21.82
|
300 | 21.82 | 21.82 | 21.82 | 200 | 0 | 0.0 | |
17/04/2019 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
16/04/2019 |
21.82
|
3,000 | 21.82 | 21.91 | 21.82 | 0 | 0 | 0 | |
12/04/2019 |
21.82
|
1,100 | 22.01 | 22.84 | 21.82 | 200 | 0 | 0.0 | |
11/04/2019 |
22.01
|
6,000 | 22.29 | 22.29 | 22.01 | 1,200 | 0 | 0.0 | |
10/04/2019 |
22.29
|
3,000 | 22.29 | 22.38 | 22.29 | 400 | 0 | 0.0 | |
09/04/2019 |
22.29
|
500 | 22.38 | 22.38 | 22.29 | 0 | 0 | 0 | |
08/04/2019 |
22.38
|
7,700 | 23.21 | 23.21 | 22.38 | 0 | 0 | 0 | |
05/04/2019 |
23.21
|
200 | 23.68 | 23.68 | 23.21 | 0 | 0 | 0 | |
04/04/2019 |
23.68
|
1,000 | 23.21 | 23.68 | 22.29 | 0 | 0 | 0 | |
03/04/2019 |
23.21
|
8,100 | 24.05 | 24.05 | 23.21 | 0 | 0 | 0 | |
02/04/2019 |
24.05
|
30,600 | 23.96 | 24.33 | 23.86 | 20,500 | 0 | 0.5 | |
01/04/2019 |
23.96
|
26,502 | 24.61 | 24.61 | 23.86 | 0 | 0 | 0 | |
29/03/2019 |
24.61
|
35,300 | 23.59 | 24.61 | 23.21 | 5,000 | 0 | 0.1 | |
28/03/2019 |
23.59
|
37,300 | 22.75 | 23.59 | 22.75 | 31,500 | 0 | 0.8 | |
27/03/2019 |
22.75
|
17,200 | 22.75 | 23.21 | 22.29 | 9,900 | 0 | 0.2 | |
26/03/2019 |
22.75
|
9,000 | 21.91 | 22.75 | 22.66 | 1,800 | 0 | 0.0 | |
25/03/2019 |
21.91
|
8,900 | 22.75 | 23.03 | 21.91 | 6,100 | 0 | 0.1 | |
22/03/2019 |
22.75
|
46,600 | 22.47 | 23.49 | 21.91 | 0 | 0 | 0 | |
21/03/2019 |
22.47
|
9,700 | 23.03 | 23.12 | 22.38 | 0 | 0 | 0 | |
20/03/2019 |
23.03
|
14,506 | 21.54 | 23.12 | 21.82 | 9,800 | 0 | 0.2 | |
19/03/2019 |
21.54
|
4,100 | 22.56 | 22.56 | 21.54 | 900 | 0 | 0.0 | |
18/03/2019 |
22.56
|
3,000 | 22.29 | 22.66 | 22.38 | 0 | 0 | 0 | |
15/03/2019 |
22.29
|
400 | 22.10 | 22.29 | 22.29 | 200 | 0 | 0.0 | |
14/03/2019 |
22.10
|
14,000 | 22.01 | 23.59 | 21.73 | 800 | 0 | 0.0 | |
13/03/2019 |
22.01
|
7,900 | 23.59 | 23.59 | 22.01 | 0 | 0 | 0 | |
12/03/2019 |
23.59
|
4,617 | 23.59 | 23.59 | 22.47 | 2,600 | 0 | 0.1 | |
11/03/2019 |
23.59
|
3 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
08/03/2019 |
23.59
|
900 | 23.12 | 23.59 | 23.40 | 0 | 0 | 0 | |
07/03/2019 |
23.12
|
3,614 | 23.03 | 23.40 | 23.12 | 0 | 0 | 0 | |
06/03/2019 |
23.03
|
3,810 | 23.68 | 23.68 | 22.94 | 170,200 | 0 | 3.7 | |
05/03/2019 |
23.68
|
2,500 | 23.96 | 23.96 | 23.21 | 0 | 0 | 0 | |
04/03/2019 |
23.96
|
24,800 | 24.05 | 24.14 | 22.75 | 17,000 | 0 | 0.4 | |
01/03/2019 |
24.05
|
6,850 | 23.68 | 24.05 | 23.21 | 1,500 | 0 | 0.0 | |
28/02/2019 |
23.68
|
4,500 | 23.68 | 24.33 | 23.68 | 0 | 0 | 0 | |
27/02/2019 |
23.68
|
301,320 | 23.21 | 24.24 | 23.21 | 60,000 | 0 | 1.5 | |
26/02/2019 |
23.21
|
312,700 | 22.01 | 24.14 | 22.19 | 122,500 | 0 | 3.1 | |
25/02/2019 |
22.01
|
7,800 | 22.29 | 22.29 | 21.82 | 0 | 0 | 0 | |
22/02/2019 |
22.29
|
3,100 | 21.91 | 22.29 | 21.91 | 0 | 0 | 0 | |
21/02/2019 |
21.91
|
5,300 | 22.01 | 22.01 | 21.91 | 0 | 0 | 0 | |
20/02/2019 |
22.01
|
6,206 | 21.82 | 22.29 | 22.01 | 0 | 0 | 0 | |
19/02/2019 |
21.82
|
51,230 | 21.26 | 22.75 | 21.17 | 0 | 0 | 0 | |
18/02/2019 |
21.26
|
30,606 | 20.89 | 21.54 | 20.52 | 0 | 0 | 0 | |
15/02/2019 |
20.89
|
100 | 21.64 | 21.64 | 20.89 | 0 | 0 | 0 |