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) |
0.20 | 0.37% | 28,500 | -6,600 | -0.3 |
53.60
57.20
54.40
|
2 tháng
(2024-09-16) |
0.50 | 0.93% | 78,900 | -6,600 | -0.3 |
53
57.20
54.40
|
3 tháng
(2024-08-15) |
0.40 | 0.74% | 158,400 | -6,900 | -0.3 |
53
57.20
54.40
|
6 tháng
(2024-05-17) |
3.70 | 7.30% | 359,200 | -5,360 | -0.3 |
50.10
57.20
54.40
|
12 tháng
(2023-11-20) |
15.39 | 39.44% | 1,192,702 | -190,400 | -9.3 |
39.01
57.20
54.40
|
24 tháng
(2022-11-24) |
17.55 | 47.62% | 4,058,251 | -233,107 | -10.8 |
33.02
57.20
54.40
|
36 tháng
(2021-11-29) |
21.11 | 63.43% | 7,605,224 | -284,627 | -13.2 |
33.02
57.20
54.40
|
60 tháng
(2019-12-10) |
34.33 | 171.08% | 17,223,651 | -1,189,037 | -42.5 |
17.15
57.20
54.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2019 |
25.46
|
4,600 | 25.76 | 25.76 | 24.71 | 100 | 0 | 0.0 | |
04/09/2019 |
25.76
|
1,900 | 25.83 | 26.06 | 25.76 | 100 | 0 | 0.0 | |
03/09/2019 |
25.83
|
2,100 | 25.61 | 26.13 | 25.08 | 200 | 0 | 0.0 | |
30/08/2019 |
25.61
|
3,515 | 25.38 | 25.83 | 25.46 | 1,400 | 0 | 0.0 | |
29/08/2019 |
25.38
|
3,080 | 25.83 | 25.83 | 25.08 | 100 | 0 | 0.0 | |
28/08/2019 |
25.83
|
4,655 | 25.91 | 25.91 | 25.46 | 700 | 0 | 0.0 | |
27/08/2019 |
25.91
|
26,200 | 25.68 | 26.21 | 25.23 | 300 | 3,200 | -0.1 | |
26/08/2019 |
25.68
|
200 | 25.68 | 26.21 | 25.68 | 100 | 0 | 0.0 | |
23/08/2019 |
25.68
|
7,030 | 26.51 | 26.96 | 25.46 | 200 | 0 | 0.0 | |
22/08/2019 |
26.51
|
13,900 | 25.83 | 26.66 | 26.13 | 100 | 0 | 0.0 | |
21/08/2019 |
25.83
|
2,300 | 25.46 | 26.21 | 25.83 | 100 | 0 | 0.0 | |
20/08/2019 |
25.46
|
2,000 | 26.06 | 26.06 | 25.46 | 0 | 0 | 0 | |
19/08/2019 |
26.06
|
200 | 25.61 | 26.06 | 26.06 | 200 | 0 | 0.0 | |
16/08/2019 |
25.61
|
39,370 | 25.83 | 26.06 | 25.46 | 300 | 30,060 | -1.0 | |
15/08/2019 |
25.83
|
21,800 | 25.98 | 25.98 | 25.31 | 100 | 20,000 | -0.7 | |
14/08/2019 |
25.98
|
11,200 | 26.06 | 26.06 | 25.61 | 100 | 2,300 | -0.1 | |
13/08/2019 |
26.06
|
10,400 | 26.21 | 26.21 | 25.61 | 100 | 1,500 | -0.0 | |
12/08/2019 |
26.21
|
10,900 | 26.21 | 26.21 | 25.83 | 0 | 1,100 | -0.0 | |
09/08/2019 |
26.21
|
1,615 | 25.68 | 26.21 | 25.68 | 200 | 0 | 0.0 | |
08/08/2019 |
25.68
|
26,050 | 25.68 | 26.43 | 25.68 | 200 | 1,300 | -0.0 | |
07/08/2019 |
25.68
|
15,300 | 26.21 | 26.21 | 25.46 | 0 | 0 | 0 | |
06/08/2019 |
26.21
|
21,840 | 26.43 | 26.43 | 25.61 | 0 | 12,420 | -0.4 | |
05/08/2019 |
26.43
|
25,600 | 26.43 | 26.96 | 26.06 | 200 | 900 | -0.0 | |
02/08/2019 |
26.43
|
33,900 | 26.36 | 27.11 | 26.06 | 1,200 | 23,900 | -0.8 | |
01/08/2019 |
26.36
|
40,000 | 26.81 | 27.33 | 26.21 | 500 | 26,000 | -0.9 | |
31/07/2019 |
26.81
|
38,200 | 27.63 | 28.01 | 26.21 | 1,200 | 2,000 | -0.0 | |
30/07/2019 |
27.63
|
27,470 | 28.45 | 28.53 | 26.21 | 400 | 0 | 0.0 | |
29/07/2019 |
28.45
|
44,400 | 28.38 | 28.83 | 28.16 | 100 | 100 | 0 | |
26/07/2019 |
28.38
|
45,600 | 27.71 | 30.48 | 28.08 | 100 | 3,100 | -0.1 | |
25/07/2019 |
27.71
|
51,210 | 26.96 | 27.71 | 27.03 | 200 | 2,400 | -0.1 | |
24/07/2019 |
26.96
|
32,730 | 26.88 | 26.96 | 26.88 | 0 | 24,000 | -0.9 | |
23/07/2019 |
26.88
|
20,400 | 26.58 | 27.11 | 26.58 | 0 | 7,500 | -0.3 | |
22/07/2019 |
26.58
|
17,200 | 26.58 | 26.58 | 26.28 | 0 | 9,400 | -0.3 | |
19/07/2019 |
26.58
|
3,120 | 26.88 | 27.33 | 26.21 | 200 | 2,100 | -0.1 | |
18/07/2019 |
26.88
|
9,400 | 26.81 | 27.33 | 26.81 | 100 | 7,200 | -0.3 | |
17/07/2019 |
26.81
|
8,600 | 26.81 | 29.43 | 26.81 | 300 | 5,800 | -0.2 | |
16/07/2019 |
26.81
|
2,720 | 26.96 | 26.96 | 26.36 | 100 | 2,620 | -0.1 | |
15/07/2019 |
26.96
|
17,900 | 26.43 | 26.96 | 26.28 | 100 | 0 | 0.0 | |
12/07/2019 |
26.43
|
300 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
11/07/2019 |
26.43
|
700 | 26.51 | 26.51 | 25.98 | 100 | 400 | -0.0 | |
10/07/2019 |
26.51
|
1,087 | 26.51 | 26.51 | 26.21 | 100 | 0 | 0.0 | |
09/07/2019 |
26.51
|
1,400 | 26.13 | 26.58 | 26.06 | 100 | 0 | 0.0 | |
08/07/2019 |
26.13
|
13,953 | 26.81 | 26.81 | 25.91 | 0 | 0 | 0 | |
05/07/2019 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
04/07/2019 |
26.81
|
27,382 | 26.21 | 26.96 | 26.21 | 200 | 25,000 | -0.9 | |
03/07/2019 |
26.21
|
34,116 | 25.91 | 26.21 | 25.91 | 0 | 14,900 | -0.5 | |
02/07/2019 |
25.91
|
14,368 | 26.21 | 26.21 | 25.91 | 0 | 0 | 0 | |
01/07/2019 |
26.21
|
3,300 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
28/06/2019 |
26.21
|
19,900 | 26.28 | 26.58 | 24.79 | 100 | 16,100 | -0.6 | |
27/06/2019 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
26/06/2019 |
26.28
|
300 | 26.21 | 26.96 | 26.28 | 100 | 0 | 0.0 | |
25/06/2019 |
26.21
|
46,800 | 26.06 | 26.21 | 25.83 | 0 | 24,700 | -0.9 | |
24/06/2019 |
26.06
|
200 | 26.13 | 26.96 | 26.06 | 100 | 0 | 0.0 | |
21/06/2019 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
20/06/2019 |
26.13
|
100 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
19/06/2019 |
26.13
|
5,700 | 26.96 | 26.96 | 25.46 | 100 | 100 | -0 | |
18/06/2019 |
26.96
|
100 | 26.21 | 26.96 | 26.96 | 100 | 0 | 0.0 | |
17/06/2019 |
26.21
|
9,300 | 26.58 | 26.96 | 25.83 | 100 | 100 | 0 | |
14/06/2019 |
26.58
|
13,260 | 26.21 | 26.96 | 26.06 | 600 | 10,560 | -0.3 | |
13/06/2019 |
26.21
|
5,000 | 26.21 | 26.96 | 26.21 | 100 | 0 | 0.0 | |
12/06/2019 |
26.21
|
2,430 | 26.96 | 26.96 | 26.21 | 0 | 200 | -0.0 | |
11/06/2019 |
26.96
|
4,000 | 26.96 | 26.96 | 26.21 | 1,700 | 0 | 0.1 | |
10/06/2019 |
26.96
|
2,000 | 26.96 | 26.96 | 26.96 | 0 | 2,000 | -0.1 | |
07/06/2019 |
26.96
|
24,000 | 26.96 | 27.03 | 26.96 | 0 | 17,100 | -0.6 | |
06/06/2019 |
26.96
|
25,540 | 27.11 | 27.11 | 26.96 | 0 | 20,000 | -0.7 | |
05/06/2019 |
27.11
|
14,320 | 27.33 | 28.08 | 26.96 | 100 | 0 | 0.0 | |
04/06/2019 |
27.33
|
25,800 | 26.96 | 28.45 | 26.96 | 300 | 0 | 0.0 | |
03/06/2019 |
26.96
|
12,100 | 27.33 | 27.63 | 26.96 | 100 | 0 | 0.0 | |
31/05/2019 |
27.33
|
24,570 | 27.56 | 27.56 | 26.58 | 200 | 10,000 | -0.4 | |
30/05/2019 |
27.56
|
11 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 | |
29/05/2019 |
27.56
|
20,560 | 26.88 | 27.71 | 26.21 | 1,200 | 19,060 | -0.6 | |
28/05/2019 |
26.88
|
21,100 | 25.91 | 28.30 | 25.91 | 400 | 10,800 | -0.4 | |
27/05/2019 |
25.91
|
2,000 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
24/05/2019 |
25.91
|
3,000 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
23/05/2019 |
25.91
|
4,100 | 25.91 | 26.21 | 25.91 | 100 | 100 | 0 | |
22/05/2019 |
25.91
|
9,100 | 25.91 | 26.58 | 25.91 | 100 | 3,000 | 0 | |
21/05/2019 |
25.91
|
8,510 | 25.76 | 25.91 | 25.76 | 460 | 0 | 0.0 | |
20/05/2019 |
25.76
|
6,960 | 26.06 | 26.06 | 25.46 | 460 | 0 | 0.0 | |
17/05/2019 |
26.06
|
4,600 | 26.21 | 26.21 | 25.61 | 0 | 0 | 0 | |
16/05/2019 |
26.21
|
100 | 25.46 | 26.21 | 26.21 | 100 | 100 | 0 | |
15/05/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
15/05/2019 |
25.46
|
12,707 | 24.71 | 25.83 | 25.08 | 207 | 0 | 0.0 | |
14/05/2019 |
24.71
|
3,100 | 24.71 | 24.85 | 24.71 | 0 | 2,900 | -0.1 | |
13/05/2019 |
24.71
|
23,700 | 24.64 | 24.71 | 24.50 | 200 | 12,400 | -0.4 | |
10/05/2019 |
24.64
|
3,920 | 24.71 | 24.71 | 24.43 | 0 | 3,300 | -0.1 | |
09/05/2019 |
24.71
|
7,150 | 24.71 | 25.42 | 24.29 | 100 | 2,500 | -0.1 | |
08/05/2019 |
24.71
|
100 | 24.36 | 24.71 | 24.71 | 0 | 100 | -0.0 | |
07/05/2019 |
24.36
|
600 | 24.71 | 24.71 | 24.36 | 0 | 0 | 0 | |
06/05/2019 |
24.71
|
3,400 | 24.71 | 24.71 | 24.43 | 0 | 900 | -0.0 | |
03/05/2019 |
24.71
|
4,810 | 24.64 | 24.71 | 24.50 | 0 | 1,800 | -0.1 | |
02/05/2019 |
24.64
|
2,060 | 24.00 | 24.64 | 24.00 | 110 | 20 | 0.0 | |
26/04/2019 |
24.00
|
1,100 | 23.93 | 24.15 | 24.00 | 1,100 | 0 | 0.0 | |
25/04/2019 |
23.93
|
11,700 | 23.93 | 24.36 | 23.30 | 200 | 0 | 0.0 | |
24/04/2019 |
23.93
|
20,340 | 24.00 | 25.77 | 23.30 | 300 | 14,240 | -0.5 | |
23/04/2019 |
24.00
|
14,750 | 23.30 | 25.42 | 23.30 | 300 | 12,050 | -0.4 | |
22/04/2019 |
23.30
|
9,300 | 23.30 | 23.30 | 22.95 | 200 | 4,900 | -0.2 | |
19/04/2019 |
23.30
|
6,300 | 22.59 | 23.65 | 22.59 | 300 | 2,000 | -0.1 | |
18/04/2019 |
22.59
|
4,320 | 22.95 | 23.93 | 22.59 | 200 | 2,120 | -0.1 | |
17/04/2019 |
22.95
|
6,440 | 22.59 | 23.51 | 22.38 | 400 | 0 | 0.0 | |
16/04/2019 |
22.59
|
2,900 | 22.24 | 22.88 | 22.24 | 200 | 0 | 0.0 | |
12/04/2019 |
22.24
|
2,800 | 21.46 | 22.88 | 20.83 | 1,300 | 0 | 0.0 |