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) |
0.85 | 1.93% | 95,300 | 2,900 | 0.1 |
43.30
44.90
44.05
|
2 tháng
(2024-07-22) |
-3.10 | -6.46% | 234,200 | 800 | 0.0 |
43.30
48
44.05
|
3 tháng
(2024-06-24) |
-0.60 | -1.32% | 376,400 | 5,630 | 0.2 |
43.30
48
44.05
|
6 tháng
(2024-03-25) |
7.75 | 20.88% | 881,300 | 6,630 | 0.3 |
36.58
49.40
44.05
|
12 tháng
(2023-09-26) |
13.13 | 41.35% | 1,611,300 | -72,870 | -2.7 |
31.35
49.40
44.05
|
24 tháng
(2022-10-03) |
15.11 | 50.72% | 3,481,300 | 22,540 | 3.4 |
25.65
49.40
44.05
|
36 tháng
(2021-10-06) |
18.20 | 68.15% | 6,980,400 | 109,525 | 7.6 |
25.65
49.40
44.05
|
60 tháng
(2019-10-17) |
24.32 | 118.18% | 14,901,630 | -540,995 | -11.8 |
14.89
49.40
44.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
10/07/2019 |
22.33
|
1,010 | 21.14 | 22.33 | 22.26 | 10 | 0 | 0.0 | |
09/07/2019 |
21.14
|
34,750 | 21.33 | 21.45 | 21.08 | 10 | 0 | 0.0 | |
08/07/2019 |
21.33
|
130 | 21.20 | 21.39 | 21.11 | 10 | 0 | 0.0 | |
05/07/2019 |
21.20
|
130 | 21.64 | 21.64 | 21.20 | 0 | 0 | 0 | |
04/07/2019 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
03/07/2019 |
21.64
|
10 | 21.45 | 21.64 | 21.64 | 10 | 0 | 0.0 | |
02/07/2019 |
21.45
|
110 | 21.67 | 21.67 | 21.45 | 0 | 0 | 0 | |
01/07/2019 |
21.67
|
6,790 | 21.52 | 21.67 | 21.27 | 240 | 0 | 0.0 | |
28/06/2019 |
21.52
|
3,630 | 21.45 | 21.95 | 21.14 | 160 | 0 | 0.0 | |
27/06/2019 |
21.45
|
540 | 21.39 | 22.33 | 21.39 | 170 | 0 | 0.0 | |
26/06/2019 |
21.39
|
20 | 20.33 | 21.39 | 21.39 | 20 | 0 | 0.0 | |
25/06/2019 |
20.33
|
4,300 | 21.05 | 21.05 | 20.33 | 1,610 | 0 | 0.1 | |
24/06/2019 |
21.05
|
1,160 | 21.08 | 21.08 | 20.89 | 160 | 0 | 0.0 | |
21/06/2019 |
21.08
|
1,710 | 20.92 | 21.08 | 20.89 | 50 | 0 | 0.0 | |
20/06/2019 |
20.92
|
5,700 | 21.02 | 21.02 | 19.55 | 20 | 670 | -0.0 | |
19/06/2019 |
21.02
|
12,130 | 21.02 | 21.02 | 20.77 | 30 | 100 | -0.0 | |
18/06/2019 |
21.02
|
3,530 | 21.08 | 21.08 | 20.77 | 40 | 2,500 | -0.1 | |
17/06/2019 |
21.08
|
5,490 | 21.11 | 21.17 | 20.80 | 20 | 2,970 | -0.1 | |
14/06/2019 |
21.11
|
7,460 | 21.80 | 21.80 | 20.99 | 30 | 0 | 0.0 | |
13/06/2019 |
21.80
|
50 | 21.08 | 21.80 | 21.80 | 50 | 0 | 0.0 | |
12/06/2019 |
21.08
|
450 | 21.17 | 21.64 | 20.83 | 220 | 0 | 0.0 | |
11/06/2019 |
21.17
|
4,570 | 21.33 | 21.67 | 20.83 | 140 | 0 | 0.0 | |
10/06/2019 |
21.33
|
80 | 21.76 | 21.76 | 21.33 | 40 | 0 | 0.0 | |
07/06/2019 |
21.76
|
110 | 21.14 | 21.76 | 21.76 | 90 | 0 | 0.0 | |
06/06/2019 |
21.14
|
10,010 | 21.17 | 21.17 | 21.08 | 10 | 0 | 0.0 | |
05/06/2019 |
21.17
|
21,070 | 21.33 | 22.01 | 21.05 | 40 | 0 | 0.0 | |
04/06/2019 |
21.33
|
2,640 | 21.39 | 22.14 | 20.86 | 1,000 | 0 | 0.0 | |
03/06/2019 |
21.39
|
850 | 21.11 | 22.58 | 21.11 | 340 | 0 | 0.0 | |
31/05/2019 |
21.11
|
5,090 | 21.17 | 21.61 | 21.11 | 40 | 0 | 0.0 | |
30/05/2019 |
21.17
|
3,110 | 21.11 | 21.17 | 21.08 | 30 | 0 | 0.0 | |
29/05/2019 |
21.11
|
13,100 | 21.20 | 21.20 | 21.11 | 0 | 0 | 0 | |
28/05/2019 |
21.20
|
1,090 | 21.14 | 21.20 | 21.11 | 90 | 280 | -0.0 | |
27/05/2019 |
21.14
|
5,540 | 21.11 | 21.17 | 21.08 | 0 | 0 | 0 | |
24/05/2019 |
21.11
|
6,200 | 21.17 | 21.17 | 21.11 | 0 | 0 | 0 | |
23/05/2019 |
21.17
|
2,020 | 21.39 | 21.39 | 20.89 | 30 | 600 | -0.0 | |
22/05/2019 |
21.39
|
10,870 | 21.17 | 21.58 | 21.08 | 30 | 4,880 | -0.2 | |
21/05/2019 |
21.17
|
1,740 | 21.08 | 21.70 | 21.08 | 10 | 100 | -0.0 | |
20/05/2019 |
21.08
|
4,810 | 21.02 | 21.39 | 21.05 | 40 | 0 | 0.0 | |
17/05/2019 |
21.02
|
12,570 | 21.14 | 21.27 | 21.02 | 1,010 | 1,000 | 0.0 | |
16/05/2019 |
21.14
|
810 | 21.20 | 21.20 | 21.02 | 800 | 0 | 0.0 | |
15/05/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
15/05/2019 |
21.20
|
5,660 | 20.95 | 21.83 | 20.11 | 20 | 0 | 0.0 | |
14/05/2019 |
20.95
|
3,000 | 21.01 | 21.01 | 20.95 | 0 | 0 | 0 | |
13/05/2019 |
21.01
|
4,470 | 20.90 | 21.01 | 20.66 | 300 | 0 | 0.0 | |
10/05/2019 |
20.90
|
2,650 | 20.60 | 21.13 | 20.60 | 30 | 0 | 0.0 | |
09/05/2019 |
20.60
|
9,680 | 20.57 | 20.90 | 20.45 | 3,030 | 0 | 0.1 | |
08/05/2019 |
20.57
|
1,190 | 20.57 | 20.57 | 20.37 | 120 | 70 | 0.0 | |
07/05/2019 |
20.57
|
2,060 | 20.37 | 20.57 | 20.19 | 20 | 0 | 0.0 | |
06/05/2019 |
20.37
|
3,630 | 20.60 | 20.60 | 20.37 | 0 | 0 | 0 | |
03/05/2019 |
20.60
|
4,760 | 20.34 | 20.69 | 20.34 | 110 | 0 | 0.0 | |
02/05/2019 |
20.34
|
5,480 | 20.60 | 20.84 | 20.31 | 40 | 400 | -0.0 | |
26/04/2019 |
20.60
|
28,360 | 20.60 | 20.60 | 20.19 | 50 | 0 | 0.0 | |
25/04/2019 |
20.60
|
430 | 20.60 | 20.60 | 20.19 | 40 | 50 | -0.0 | |
24/04/2019 |
20.60
|
3,600 | 20.57 | 20.60 | 20.31 | 1,050 | 1,500 | -0.0 | |
23/04/2019 |
20.57
|
4,010 | 20.51 | 20.60 | 20.31 | 70 | 1,000 | -0.0 | |
22/04/2019 |
20.51
|
240 | 20.57 | 20.57 | 20.51 | 0 | 0 | 0 | |
19/04/2019 |
20.57
|
1,080 | 20.42 | 20.57 | 20.37 | 60 | 0 | 0.0 | |
18/04/2019 |
20.42
|
2,390 | 20.39 | 20.69 | 20.31 | 90 | 800 | -0.0 | |
17/04/2019 |
20.39
|
1,240 | 20.19 | 20.42 | 20.13 | 70 | 0 | 0.0 | |
16/04/2019 |
20.19
|
2,350 | 20.57 | 20.72 | 20.19 | 70 | 0 | 0.0 | |
12/04/2019 |
20.57
|
8,010 | 20.51 | 20.72 | 20.54 | 40 | 0 | 0.0 | |
11/04/2019 |
20.51
|
390 | 20.19 | 20.75 | 20.51 | 10 | 0 | 0.0 | |
10/04/2019 |
20.19
|
13,330 | 20.78 | 20.78 | 20.19 | 40 | 0 | 0.0 | |
09/04/2019 |
20.78
|
5,240 | 20.72 | 20.90 | 20.51 | 100 | 140 | -0.0 | |
08/04/2019 |
20.72
|
4,590 | 20.72 | 20.72 | 20.45 | 810 | 0 | 0.0 | |
05/04/2019 |
20.72
|
4,530 | 20.72 | 21.10 | 20.60 | 20 | 0 | 0.0 | |
04/04/2019 |
20.72
|
13,270 | 20.69 | 21.07 | 20.37 | 50 | 0 | 0.0 | |
03/04/2019 |
20.69
|
6,230 | 20.69 | 21.07 | 20.25 | 30 | 0 | 0.0 | |
02/04/2019 |
20.69
|
2,610 | 20.87 | 20.87 | 20.45 | 10 | 0 | 0.0 | |
01/04/2019 |
20.87
|
8,070 | 21.07 | 21.48 | 20.60 | 40 | 0 | 0.0 | |
29/03/2019 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
28/03/2019 |
21.07
|
5,370 | 20.60 | 21.45 | 20.31 | 680 | 0 | 0.0 | |
27/03/2019 |
20.60
|
3,270 | 20.42 | 21.01 | 20.60 | 120 | 0 | 0.0 | |
26/03/2019 |
20.42
|
740 | 20.25 | 20.51 | 20.42 | 640 | 0 | 0.0 | |
25/03/2019 |
20.25
|
2,890 | 20.51 | 20.51 | 19.78 | 480 | 0 | 0.0 | |
22/03/2019 |
20.51
|
30 | 20.31 | 20.60 | 20.04 | 20 | 0 | 0.0 | |
21/03/2019 |
20.31
|
5,200 | 20.31 | 21.72 | 20.31 | 190 | 0 | 0.0 | |
20/03/2019 |
20.31
|
1,550 | 20.37 | 20.37 | 20.28 | 200 | 0 | 0.0 | |
19/03/2019 |
20.37
|
9,030 | 20.48 | 20.48 | 20.28 | 3,900 | 0 | 0.1 | |
18/03/2019 |
20.48
|
280 | 20.60 | 21.66 | 20.19 | 20 | 250 | -0.0 | |
15/03/2019 |
20.60
|
6,270 | 20.60 | 20.90 | 20.22 | 50 | 0 | 0.0 | |
14/03/2019 |
20.60
|
490 | 20.42 | 21.78 | 20.60 | 480 | 0 | 0.0 | |
13/03/2019 |
20.42
|
6,030 | 20.42 | 20.60 | 20.22 | 40 | 30 | 0.0 | |
12/03/2019 |
20.42
|
4,010 | 20.31 | 20.42 | 20.31 | 10 | 0 | 0.0 | |
11/03/2019 |
20.31
|
13,700 | 20.31 | 20.48 | 20.31 | 3,090 | 2,000 | 0.0 | |
08/03/2019 |
20.31
|
6,920 | 20.48 | 21.13 | 20.22 | 20 | 0 | 0.0 | |
07/03/2019 |
20.48
|
360 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
06/03/2019 |
20.48
|
50 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
05/03/2019 |
20.48
|
1,130 | 20.25 | 20.48 | 20.25 | 120 | 0 | 0.0 | |
04/03/2019 |
20.25
|
3,290 | 20.72 | 20.72 | 20.25 | 20 | 0 | 0.0 | |
01/03/2019 |
20.72
|
550 | 20.51 | 20.90 | 20.31 | 540 | 0 | 0.0 | |
28/02/2019 |
20.51
|
4,440 | 20.39 | 20.54 | 20.22 | 150 | 0 | 0.0 | |
27/02/2019 |
20.39
|
130 | 20.31 | 20.48 | 20.39 | 20 | 0 | 0.0 | |
26/02/2019 |
20.31
|
4,270 | 20.48 | 20.48 | 19.92 | 20 | 0 | 0.0 | |
25/02/2019 |
20.48
|
3,430 | 20.48 | 20.48 | 20.01 | 1,130 | 0 | 0.0 | |
22/02/2019 |
20.48
|
2,170 | 20.57 | 20.57 | 19.89 | 160 | 0 | 0.0 | |
21/02/2019 |
20.57
|
4,150 | 20.84 | 20.84 | 19.78 | 150 | 0 | 0.0 | |
20/02/2019 |
20.84
|
1,210 | 20.60 | 21.75 | 20.01 | 120 | 0 | 0.0 | |
19/02/2019 |
20.60
|
170 | 20.78 | 20.78 | 19.75 | 80 | 0 | 0.0 | |
18/02/2019 |
20.78
|
6,690 | 20.60 | 21.48 | 20.01 | 150 | 0 | 0.0 |