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) |
1.50 | 3.90% | 645,900 | 312,200 | 12.5 |
38.50
40.50
40
|
2 tháng
(2024-07-22) |
0 | 0% | 792,100 | 311,680 | 12.5 |
37
40.50
40
|
3 tháng
(2024-06-24) |
-4 | -9.09% | 1,122,700 | 308,380 | 12.3 |
37
44.40
40
|
6 tháng
(2024-03-25) |
1.20 | 3.09% | 1,751,000 | 311,280 | 12.5 |
37
44.60
40
|
12 tháng
(2023-09-26) |
8.10 | 25.39% | 2,676,400 | 312,780 | 12.5 |
30
44.60
40
|
24 tháng
(2022-10-03) |
3.40 | 9.28% | 5,823,300 | 315,966 | 18.4 |
22.85
44.60
40
|
36 tháng
(2021-10-06) |
2.17 | 5.75% | 10,306,800 | 309,666 | 19.1 |
22.85
49.14
40
|
60 tháng
(2019-10-17) |
7.81 | 24.25% | 21,449,090 | -2,068,284 | -55.5 |
19.09
49.14
40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2019 |
26.17
|
94,260 | 25.33 | 26.63 | 25.33 | 1,430 | 0 | 0.0 | |
03/07/2019 |
25.33
|
25,860 | 25.70 | 25.79 | 25.33 | 3,800 | 0 | 0.1 | |
02/07/2019 |
25.70
|
127,010 | 25.37 | 26.97 | 25.70 | 0 | 0 | 0 | |
01/07/2019 |
25.37
|
16,790 | 25.54 | 26.00 | 24.74 | 0 | 0 | 0 | |
28/06/2019 |
25.54
|
17,090 | 25.37 | 26.13 | 25.16 | 0 | 0 | 0 | |
27/06/2019 |
25.37
|
70,990 | 25.54 | 25.54 | 24.78 | 0 | 0 | 0 | |
26/06/2019 |
25.54
|
47,750 | 25.45 | 25.62 | 24.86 | 0 | 0 | 0 | |
25/06/2019 |
25.45
|
17,950 | 26.13 | 26.38 | 25.20 | 0 | 0 | 0 | |
24/06/2019 |
26.13
|
55,310 | 25.79 | 26.29 | 25.58 | 0 | 0 | 0 | |
21/06/2019 |
25.79
|
41,320 | 25.79 | 26.13 | 25.54 | 0 | 0 | 0 | |
20/06/2019 |
25.79
|
69,490 | 25.11 | 25.92 | 25.28 | 0 | 0 | 0 | |
19/06/2019 |
25.11
|
80,950 | 24.15 | 25.11 | 24.36 | 0 | 0 | 0 | |
18/06/2019 |
24.15
|
54,280 | 24.10 | 24.44 | 24.02 | 1,600 | 0 | 0.0 | |
17/06/2019 |
24.10
|
21,330 | 24.10 | 24.36 | 23.72 | 0 | 0 | 0 | |
14/06/2019 |
24.10
|
47,140 | 24.10 | 24.27 | 23.34 | 4,100 | 0 | 0.1 | |
13/06/2019 |
24.10
|
55,400 | 23.93 | 24.57 | 23.85 | 0 | 0 | 0 | |
12/06/2019 |
23.93
|
26,140 | 23.93 | 24.10 | 23.60 | 0 | 0 | 0 | |
11/06/2019 |
23.93
|
329,260 | 22.76 | 23.93 | 22.76 | 4,300 | 0 | 0.1 | |
10/06/2019 |
22.76
|
62,110 | 22.92 | 23.34 | 22.76 | 4,300 | 0 | 0.1 | |
07/06/2019 |
22.92
|
22,780 | 22.76 | 23.51 | 22.76 | 0 | 0 | 0 | |
06/06/2019 |
22.76
|
58,860 | 21.28 | 22.76 | 21.41 | 0 | 3,000 | -0.1 | |
05/06/2019 |
21.28
|
12,760 | 21.24 | 21.58 | 21.24 | 750 | 0 | 0.0 | |
04/06/2019 |
21.24
|
5,610 | 21.24 | 21.32 | 21.24 | 4,540 | 2,680 | 0.0 | |
03/06/2019 |
21.24
|
35,480 | 21.74 | 22.00 | 21.24 | 5,500 | 750 | 0.1 | |
31/05/2019 |
21.74
|
10,370 | 22.33 | 22.33 | 21.74 | 0 | 0 | 0 | |
30/05/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
30/05/2019 |
22.33
|
109,830 | 22.50 | 22.84 | 22.33 | 0 | 0 | 0 | |
29/05/2019 |
22.50
|
12,690 | 22.91 | 23.07 | 22.50 | 0 | 0 | 0 | |
28/05/2019 |
22.91
|
76,070 | 21.93 | 22.91 | 21.93 | 0 | 0 | 0 | |
27/05/2019 |
21.93
|
107,720 | 21.03 | 22.09 | 20.78 | 0 | 0 | 0 | |
24/05/2019 |
21.03
|
114,520 | 20.46 | 21.27 | 20.46 | 4,700 | 100 | 0.1 | |
23/05/2019 |
20.46
|
36,600 | 20.54 | 20.70 | 20.46 | 0 | 2,000 | -0.1 | |
22/05/2019 |
20.54
|
208,330 | 20.78 | 21.27 | 19.68 | 4,600 | 0 | 0.1 | |
21/05/2019 |
20.78
|
48,980 | 20.46 | 20.78 | 20.54 | 3,700 | 0 | 0.1 | |
20/05/2019 |
20.46
|
12,550 | 20.37 | 20.95 | 20.46 | 0 | 0 | 0 | |
17/05/2019 |
20.37
|
223,420 | 20.42 | 20.82 | 19.64 | 4,700 | 0 | 0.1 | |
16/05/2019 |
20.42
|
27,430 | 20.21 | 20.54 | 20.29 | 1,700 | 0 | 0.0 | |
15/05/2019 |
20.21
|
157,950 | 20.29 | 20.54 | 20.21 | 2,700 | 72,000 | -1.7 | |
14/05/2019 |
20.29
|
24,120 | 20.17 | 20.70 | 20.17 | 0 | 0 | 0 | |
13/05/2019 |
20.17
|
90,170 | 20.17 | 20.46 | 19.64 | 4,700 | 0 | 0.1 | |
10/05/2019 |
20.17
|
34,430 | 20.09 | 20.87 | 20.09 | 0 | 0 | 0 | |
09/05/2019 |
20.09
|
32,310 | 20.37 | 20.46 | 20.09 | 0 | 0 | 0 | |
08/05/2019 |
20.37
|
13,200 | 20.21 | 20.46 | 20.05 | 0 | 0 | 0 | |
07/05/2019 |
20.21
|
85,030 | 20.29 | 20.78 | 19.64 | 4,700 | 0 | 0.1 | |
06/05/2019 |
20.29
|
63,880 | 20.46 | 20.46 | 20.29 | 4,700 | 850 | 0.1 | |
03/05/2019 |
20.46
|
9,210 | 20.46 | 20.62 | 20.46 | 2,560 | 0 | 0.1 | |
02/05/2019 |
20.46
|
46,090 | 20.46 | 21.27 | 20.46 | 4,700 | 10 | 0.1 | |
26/04/2019 |
20.46
|
51,430 | 20.46 | 20.95 | 19.72 | 4,700 | 0 | 0.1 | |
25/04/2019 |
20.46
|
17,330 | 20.46 | 21.52 | 20.46 | 1,000 | 0 | 0.0 | |
24/04/2019 |
20.46
|
108,280 | 20.46 | 20.62 | 19.64 | 4,700 | 0 | 0.1 | |
23/04/2019 |
20.46
|
28,980 | 20.62 | 21.44 | 20.37 | 140 | 0 | 0.0 | |
22/04/2019 |
20.62
|
46,750 | 20.74 | 20.74 | 20.37 | 0 | 2,000 | -0.1 | |
19/04/2019 |
20.74
|
8,770 | 20.91 | 20.91 | 20.29 | 0 | 0 | 0 | |
18/04/2019 |
20.91
|
113,780 | 20.74 | 20.91 | 19.64 | 4,600 | 0 | 0.1 | |
17/04/2019 |
20.74
|
13,030 | 20.74 | 21.27 | 20.74 | 4,170 | 0 | 0.1 | |
16/04/2019 |
20.74
|
5,870 | 20.54 | 21.27 | 20.74 | 0 | 0 | 0 | |
12/04/2019 |
20.54
|
100,650 | 20.78 | 21.36 | 20.05 | 4,600 | 0 | 0.1 | |
11/04/2019 |
20.78
|
68,820 | 20.87 | 21.68 | 20.78 | 4,200 | 0 | 0.1 | |
10/04/2019 |
20.87
|
570 | 21.44 | 21.44 | 20.87 | 0 | 0 | 0 | |
09/04/2019 |
21.44
|
108,400 | 20.95 | 21.60 | 21.11 | 0 | 120 | -0.0 | |
08/04/2019 |
20.95
|
66,330 | 21.32 | 22.05 | 19.88 | 4,500 | 0 | 0.1 | |
05/04/2019 |
21.32
|
31,090 | 21.11 | 22.22 | 21.27 | 0 | 0 | 0 | |
04/04/2019 |
21.11
|
124,610 | 21.19 | 21.68 | 19.80 | 4,500 | 0 | 0.1 | |
03/04/2019 |
21.19
|
30,810 | 20.78 | 21.23 | 20.46 | 4,600 | 0 | 0.1 | |
02/04/2019 |
20.78
|
9,920 | 20.05 | 20.78 | 20.42 | 0 | 0 | 0 | |
01/04/2019 |
20.05
|
58,500 | 20.46 | 20.46 | 19.64 | 500 | 0 | 0.0 | |
29/03/2019 |
20.46
|
4,510 | 20.46 | 20.46 | 20.46 | 4,510 | 0 | 0.1 | |
28/03/2019 |
20.46
|
14,480 | 21.11 | 21.11 | 20.05 | 0 | 0 | 0 | |
27/03/2019 |
21.11
|
77,980 | 20.46 | 21.68 | 19.64 | 4,700 | 0 | 0.1 | |
26/03/2019 |
20.46
|
68,200 | 20.87 | 21.27 | 20.37 | 2,100 | 0 | 0.1 | |
25/03/2019 |
20.87
|
19,610 | 20.46 | 20.87 | 20.37 | 4,700 | 0 | 0.1 | |
22/03/2019 |
20.46
|
78,330 | 20.46 | 20.46 | 20.33 | 4,700 | 0 | 0.1 | |
21/03/2019 |
20.46
|
21,700 | 20.46 | 21.27 | 20.46 | 0 | 0 | 0 | |
20/03/2019 |
20.46
|
9,100 | 20.05 | 20.46 | 19.80 | 2,600 | 0 | 0.1 | |
19/03/2019 |
20.05
|
4,920 | 20.46 | 20.82 | 19.97 | 2,700 | 0 | 0.1 | |
18/03/2019 |
20.46
|
17,520 | 20.46 | 20.46 | 19.88 | 1,900 | 0 | 0.0 | |
15/03/2019 |
20.46
|
6,640 | 20.82 | 20.95 | 19.88 | 4,600 | 20 | 0.1 | |
14/03/2019 |
20.82
|
11,910 | 20.82 | 21.03 | 20.78 | 10 | 0 | 0.0 | |
13/03/2019 |
20.82
|
76,850 | 19.47 | 20.82 | 19.56 | 0 | 0 | 0 | |
12/03/2019 |
19.47
|
17,010 | 19.23 | 19.68 | 19.23 | 20 | 0 | 0.0 | |
11/03/2019 |
19.23
|
9,660 | 19.23 | 19.47 | 19.23 | 4,000 | 0 | 0.1 | |
08/03/2019 |
19.23
|
13,860 | 19.35 | 19.47 | 19.23 | 3,900 | 0 | 0.1 | |
07/03/2019 |
19.35
|
18,100 | 19.52 | 19.52 | 19.31 | 2,000 | 0 | 0.0 | |
06/03/2019 |
19.52
|
7,200 | 19.56 | 19.56 | 19.31 | 0 | 3,060 | -0.1 | |
05/03/2019 |
19.56
|
26,490 | 19.60 | 19.72 | 19.27 | 3,900 | 60 | 0.1 | |
04/03/2019 |
19.60
|
23,620 | 19.23 | 19.92 | 19.02 | 0 | 0 | 0 | |
01/03/2019 |
19.23
|
28,410 | 19.02 | 19.23 | 18.57 | 1,900 | 0 | 0.0 | |
28/02/2019 |
19.02
|
28,880 | 18.78 | 19.11 | 18.33 | 4,000 | 0 | 0.1 | |
27/02/2019 |
18.78
|
42,290 | 19.07 | 19.64 | 18.66 | 6,000 | 0 | 0.1 | |
26/02/2019 |
19.07
|
27,510 | 19.02 | 19.64 | 19.02 | 530 | 0 | 0.0 | |
25/02/2019 |
19.02
|
12,120 | 19.56 | 19.64 | 18.41 | 4,510 | 0 | 0.1 | |
22/02/2019 |
19.56
|
4,450 | 19.64 | 19.68 | 19.56 | 0 | 0 | 0 | |
21/02/2019 |
19.64
|
73,200 | 18.82 | 19.68 | 18.82 | 0 | 1,300 | -0.0 | |
20/02/2019 |
18.82
|
5,890 | 18.57 | 18.86 | 18.62 | 380 | 0 | 0.0 | |
19/02/2019 |
18.57
|
11,560 | 18.62 | 18.66 | 18.57 | 3,270 | 0 | 0.1 | |
18/02/2019 |
18.62
|
9,730 | 18.78 | 18.78 | 18.49 | 3,510 | 0 | 0.1 | |
15/02/2019 |
18.78
|
21,620 | 18.57 | 18.78 | 18.49 | 4,100 | 400 | 0.1 | |
14/02/2019 |
18.57
|
5,560 | 18.82 | 18.82 | 18.49 | 0 | 0 | 0 | |
13/02/2019 |
18.82
|
20,010 | 18.33 | 18.82 | 18.25 | 0 | 4,300 | -0.1 | |
12/02/2019 |
18.33
|
64,300 | 17.84 | 18.74 | 18.00 | 0 | 0 | 0 | |
11/02/2019 |
17.84
|
42,000 | 17.84 | 18.00 | 17.84 | 5,200 | 0 | 0.1 |