Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-3 | -5.42% | 20,503,800 | -332,400 | -16.7 |
50.40
57.70
52.90
|
2 tháng
(2024-09-16) |
-1.60 | -2.96% | 39,341,800 | -831,600 | -44.2 |
50.40
57.90
52.90
|
3 tháng
(2024-08-15) |
3.60 | 7.38% | 54,060,200 | -568,174 | -30.6 |
48.80
57.90
52.90
|
6 tháng
(2024-05-17) |
-2.54 | -4.63% | 127,667,400 | -1,135,454 | -67.2 |
45.60
62
52.90
|
12 tháng
(2023-11-20) |
14.95 | 39.92% | 242,837,000 | 2,355,646 | 105.2 |
37.20
62
52.90
|
24 tháng
(2022-11-24) |
29.97 | 133.61% | 471,565,800 | 2,851,145 | 121.2 |
22.43
62
52.90
|
36 tháng
(2021-11-29) |
-31.33 | -37.41% | 687,138,300 | 3,415,484 | 146.0 |
17.66
83.73
52.90
|
60 tháng
(2019-12-10) |
25.21 | 92.71% | 975,162,570 | 3,266,874 | 119.6 |
12.66
89.91
52.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2019 |
27.91
|
212,570 | 26.69 | 27.91 | 26.69 | 1,400 | 0 | 0.1 | |
04/09/2019 |
26.69
|
516,180 | 27.51 | 27.51 | 26.19 | 0 | 0 | 0 | |
03/09/2019 |
27.51
|
331,230 | 28.10 | 29.14 | 26.88 | 0 | 0 | 0 | |
30/08/2019 |
28.10
|
1,033,200 | 30.21 | 30.52 | 28.10 | 450 | 119,640 | -5.6 | |
29/08/2019 |
30.21
|
938,820 | 32.15 | 32.28 | 29.92 | 0 | 13,450 | -0.7 | |
28/08/2019 |
32.15
|
407,360 | 33.53 | 33.60 | 31.90 | 510 | 0 | 0.0 | |
27/08/2019 |
33.53
|
310,380 | 33.47 | 34.10 | 33.09 | 0 | 0 | 0 | |
26/08/2019 |
33.47
|
390,800 | 33.22 | 33.91 | 32.97 | 160 | 0 | 0.0 | |
23/08/2019 |
33.22
|
508,020 | 33.35 | 33.60 | 32.15 | 3,150 | 1,000 | 0.1 | |
22/08/2019 |
33.35
|
338,010 | 32.72 | 34.04 | 32.72 | 11,900 | 0 | 0.6 | |
21/08/2019 |
32.72
|
435,590 | 32.97 | 34.10 | 32.59 | 400 | 0 | 0.0 | |
20/08/2019 |
32.97
|
820,300 | 30.83 | 32.97 | 31.40 | 6,000 | 0 | 0.3 | |
19/08/2019 |
30.83
|
287,270 | 30.21 | 31.05 | 30.21 | 0 | 0 | 0 | |
16/08/2019 |
30.21
|
794,490 | 29.52 | 30.96 | 29.45 | 10,000 | 0 | 0.5 | |
15/08/2019 |
29.52
|
554,520 | 29.52 | 29.77 | 28.92 | 0 | 400 | -0.0 | |
14/08/2019 |
29.52
|
578,410 | 30.14 | 30.77 | 29.20 | 0 | 0 | 0 | |
13/08/2019 |
30.14
|
465,220 | 30.14 | 30.77 | 29.83 | 0 | 2,300 | -0.1 | |
12/08/2019 |
30.14
|
233,650 | 30.14 | 31.09 | 29.83 | 0 | 0 | 0 | |
09/08/2019 |
30.14
|
390,530 | 30.71 | 31.90 | 30.14 | 400 | 0 | 0.0 | |
08/08/2019 |
30.71
|
673,070 | 29.33 | 31.21 | 29.33 | 0 | 0 | 0 | |
07/08/2019 |
29.33
|
446,140 | 29.64 | 30.14 | 29.08 | 100 | 0 | 0.0 | |
06/08/2019 |
29.64
|
420,520 | 29.52 | 30.14 | 29.08 | 1,000 | 0 | 0.0 | |
05/08/2019 |
29.52
|
457,490 | 28.89 | 30.27 | 28.89 | 400 | 0 | 0.0 | |
02/08/2019 |
28.89
|
475,710 | 27.63 | 29.20 | 27.54 | 1,400 | 0 | 0.1 | |
01/08/2019 |
27.63
|
193,190 | 27.54 | 27.82 | 27.19 | 0 | 4,290 | -0.2 | |
31/07/2019 |
27.54
|
415,500 | 27.00 | 27.88 | 27.00 | 0 | 0 | 0 | |
30/07/2019 |
27.00
|
333,040 | 27.25 | 27.82 | 26.91 | 0 | 0 | 0 | |
29/07/2019 |
27.25
|
293,800 | 26.06 | 27.32 | 26.12 | 0 | 0 | 0 | |
26/07/2019 |
26.06
|
157,860 | 25.87 | 26.19 | 25.75 | 0 | 0 | 0 | |
25/07/2019 |
25.87
|
478,020 | 25.06 | 26.06 | 24.87 | 10 | 0 | 0.0 | |
24/07/2019 |
25.06
|
219,230 | 25.18 | 25.94 | 25.06 | 0 | 0 | 0 | |
23/07/2019 |
25.18
|
381,790 | 24.74 | 25.56 | 24.81 | 2,000 | 0 | 0.1 | |
22/07/2019 |
24.74
|
350,570 | 23.67 | 24.74 | 22.92 | 0 | 0 | 0 | |
19/07/2019 |
23.67
|
176,100 | 23.67 | 23.83 | 23.55 | 0 | 0 | 0 | |
18/07/2019 |
23.67
|
121,180 | 23.80 | 23.80 | 23.52 | 0 | 0 | 0 | |
17/07/2019 |
23.80
|
300,510 | 23.86 | 24.18 | 23.55 | 0 | 0 | 0 | |
16/07/2019 |
23.86
|
124,640 | 23.83 | 24.37 | 23.74 | 0 | 0 | 0 | |
15/07/2019 |
23.83
|
254,630 | 23.24 | 23.83 | 23.42 | 0 | 0 | 0 | |
12/07/2019 |
23.24
|
167,610 | 23.14 | 23.52 | 23.14 | 0 | 0 | 0 | |
11/07/2019 |
23.14
|
41,350 | 23.05 | 23.14 | 22.80 | 0 | 0 | 0 | |
10/07/2019 |
23.05
|
40,620 | 23.24 | 23.24 | 23.05 | 0 | 0 | 0 | |
09/07/2019 |
23.24
|
44,380 | 23.14 | 23.30 | 22.92 | 0 | 0 | 0 | |
08/07/2019 |
23.14
|
80,680 | 23.42 | 23.42 | 22.92 | 0 | 0 | 0 | |
05/07/2019 |
23.42
|
74,460 | 23.46 | 23.61 | 23.24 | 0 | 0 | 0 | |
04/07/2019 |
23.46
|
67,190 | 23.36 | 23.61 | 23.33 | 0 | 0 | 0 | |
03/07/2019 |
23.36
|
69,190 | 23.42 | 23.55 | 23.24 | 0 | 0 | 0 | |
02/07/2019 |
23.42
|
42,880 | 23.86 | 23.86 | 23.36 | 0 | 0 | 0 | |
01/07/2019 |
23.86
|
157,390 | 22.98 | 23.86 | 22.98 | 81,970 | 0 | 3.1 | |
28/06/2019 |
22.98
|
94,840 | 23.36 | 23.36 | 22.67 | 0 | 0 | 0 | |
27/06/2019 |
23.36
|
82,860 | 23.33 | 24.05 | 23.08 | 0 | 0 | 0 | |
26/06/2019 |
23.33
|
60,050 | 23.36 | 23.42 | 23.24 | 0 | 0 | 0 | |
25/06/2019 |
23.36
|
129,460 | 22.95 | 23.74 | 22.70 | 0 | 0 | 0 | |
24/06/2019 |
22.95
|
48,180 | 23.11 | 23.11 | 22.76 | 0 | 0 | 0 | |
21/06/2019 |
23.11
|
61,230 | 22.92 | 23.30 | 22.98 | 0 | 0 | 0 | |
20/06/2019 |
22.92
|
99,780 | 22.54 | 22.98 | 22.54 | 0 | 0 | 0 | |
19/06/2019 |
22.54
|
105,440 | 22.51 | 22.98 | 22.36 | 0 | 0 | 0 | |
18/06/2019 |
22.51
|
219,580 | 23.11 | 23.24 | 22.51 | 0 | 800 | -0.0 | |
17/06/2019 |
23.11
|
124,580 | 23.86 | 23.86 | 23.05 | 0 | 1,000 | -0.0 | |
14/06/2019 |
23.86
|
166,710 | 23.89 | 24.43 | 23.86 | 0 | 0 | 0 | |
13/06/2019 |
23.89
|
160,270 | 24.18 | 24.30 | 23.86 | 0 | 0 | 0 | |
12/06/2019 |
24.18
|
140,460 | 24.81 | 24.81 | 24.11 | 0 | 0 | 0 | |
11/06/2019 |
24.81
|
74,870 | 24.99 | 25.12 | 24.74 | 0 | 0 | 0 | |
10/06/2019 |
24.99
|
176,120 | 24.30 | 25.24 | 24.24 | 0 | 0 | 0 | |
07/06/2019 |
24.30
|
65,990 | 24.30 | 24.55 | 24.24 | 0 | 0 | 0 | |
06/06/2019 |
24.30
|
58,360 | 24.11 | 24.37 | 24.11 | 0 | 0 | 0 | |
05/06/2019 |
24.11
|
70,490 | 24.02 | 24.43 | 23.99 | 0 | 0 | 0 | |
04/06/2019 |
24.02
|
58,460 | 23.99 | 24.68 | 23.99 | 0 | 0 | 0 | |
03/06/2019 |
23.99
|
105,230 | 24.81 | 24.81 | 23.99 | 0 | 20,360 | -0.8 | |
31/05/2019 |
24.81
|
44,970 | 24.87 | 24.99 | 24.46 | 0 | 0 | 0 | |
30/05/2019 |
24.87
|
100,730 | 24.99 | 25.24 | 24.37 | 0 | 0 | 0 | |
29/05/2019 |
24.99
|
82,190 | 25.43 | 25.43 | 24.99 | 0 | 0 | 0 | |
28/05/2019 |
25.43
|
146,270 | 25.56 | 25.75 | 25.31 | 0 | 0 | 0 | |
27/05/2019 |
25.56
|
112,630 | 25.18 | 25.94 | 25.18 | 0 | 0 | 0 | |
24/05/2019 |
25.18
|
255,860 | 24.55 | 25.56 | 24.49 | 0 | 0 | 0 | |
23/05/2019 |
24.55
|
31,790 | 24.49 | 24.55 | 24.24 | 0 | 0 | 0 | |
22/05/2019 |
24.49
|
85,450 | 24.30 | 24.49 | 24.05 | 0 | 0 | 0 | |
21/05/2019 |
24.30
|
22,570 | 24.37 | 24.37 | 24.18 | 0 | 0 | 0 | |
20/05/2019 |
24.37
|
48,280 | 23.86 | 24.46 | 23.86 | 0 | 0 | 0 | |
17/05/2019 |
23.86
|
62,640 | 24.05 | 24.87 | 23.86 | 0 | 14,950 | -0.6 | |
16/05/2019 |
24.05
|
40,930 | 24.02 | 24.33 | 24.02 | 0 | 0 | 0 | |
15/05/2019 |
24.02
|
77,510 | 24.24 | 24.49 | 24.02 | 0 | 30,080 | -1.2 | |
14/05/2019 |
24.24
|
107,510 | 25.12 | 25.12 | 24.24 | 0 | 0 | 0 | |
13/05/2019 |
25.12
|
54,320 | 25.12 | 25.12 | 24.49 | 0 | 0 | 0 | |
10/05/2019 |
25.12
|
48,650 | 25.12 | 25.37 | 24.81 | 0 | 3,600 | -0.1 | |
09/05/2019 |
25.12
|
78,460 | 25.81 | 26.03 | 25.12 | 0 | 14,310 | -0.6 | |
08/05/2019: Cổ tức tiền mặt tỉ lệ: 14% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50) | |||||||||
08/05/2019 |
25.81
|
208,850 | 24.82 | 26.19 | 25.62 | 630 | 0 | 0.0 | |
07/05/2019 |
24.83
|
90,940 | 24.54 | 25.15 | 24.74 | 3,600 | 0 | 0.2 | |
06/05/2019 |
24.54
|
83,510 | 24.83 | 24.83 | 24.38 | 100 | 0 | 0.0 | |
03/05/2019 |
24.83
|
20,010 | 24.95 | 24.95 | 24.74 | 0 | 0 | 0 | |
02/05/2019 |
24.95
|
50,080 | 24.87 | 25.07 | 24.74 | 4,010 | 10 | 0.2 | |
26/04/2019 |
24.87
|
25,590 | 24.79 | 24.87 | 24.38 | 0 | 0 | 0 | |
25/04/2019 |
24.79
|
35,140 | 24.74 | 24.95 | 24.70 | 10 | 0 | 0.0 | |
24/04/2019 |
24.74
|
114,040 | 23.84 | 25.11 | 24.46 | 7,050 | 0 | 0.4 | |
23/04/2019 |
23.84
|
30,390 | 23.27 | 23.89 | 23.27 | 0 | 0 | 0 | |
22/04/2019 |
23.27
|
139,520 | 23.72 | 23.72 | 23.11 | 0 | 0 | 0 | |
19/04/2019 |
23.72
|
27,360 | 23.68 | 23.84 | 23.64 | 0 | 0 | 0 | |
18/04/2019 |
23.68
|
41,530 | 23.72 | 23.84 | 23.56 | 0 | 0 | 0 | |
17/04/2019 |
23.72
|
45,010 | 24.09 | 24.54 | 23.72 | 0 | 0 | 0 | |
16/04/2019 |
24.09
|
60,540 | 24.13 | 24.13 | 23.84 | 0 | 0 | 0 | |
12/04/2019 |
24.13
|
26,830 | 23.84 | 25.28 | 23.84 | 0 | 0 | 0 |