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) |
-1.35 | -4.59% | 322,200 | 3,244 | 0.1 |
28.05
29.40
28.05
|
2 tháng
(2024-07-22) |
-2.30 | -7.58% | 1,487,000 | 113,979 | 3.3 |
27.30
30.70
28.05
|
3 tháng
(2024-06-24) |
-0.05 | -0.18% | 3,145,300 | 184,173 | 5.4 |
27.30
32.15
28.05
|
6 tháng
(2024-03-25) |
0.70 | 2.56% | 8,997,100 | -504,574 | -12.3 |
24.75
32.15
28.05
|
12 tháng
(2023-09-26) |
1.33 | 4.97% | 12,989,400 | -1,454,021 | -34.4 |
21.11
32.15
28.05
|
24 tháng
(2022-10-03) |
-2.06 | -6.84% | 22,159,400 | -2,893,094 | -75.9 |
21.11
32.15
28.05
|
36 tháng
(2021-10-06) |
-12.25 | -30.40% | 28,983,200 | -2,390,803 | -40.1 |
21.11
45.70
28.05
|
60 tháng
(2019-10-17) |
9.60 | 52.05% | 50,736,650 | -2,727,023 | -38.7 |
11.99
45.70
28.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
20.66
|
2,600 | 20.41 | 20.76 | 20.38 | 2,010 | 0 | 0.1 | |
14/02/2019 |
20.41
|
1,380 | 20.30 | 20.66 | 20.33 | 20 | 0 | 0.0 | |
13/02/2019 |
20.30
|
5,060 | 20.56 | 20.56 | 20.30 | 1,400 | 0 | 0.1 | |
12/02/2019 |
20.56
|
8,050 | 20.56 | 20.76 | 20.28 | 20 | 0 | 0.0 | |
11/02/2019 |
20.56
|
3,600 | 20.41 | 20.76 | 20.25 | 620 | 440 | 0.0 | |
01/02/2019 |
20.41
|
4,180 | 20.25 | 20.92 | 20.41 | 4,010 | 0 | 0.2 | |
31/01/2019 |
20.25
|
830 | 20.36 | 20.41 | 20.25 | 570 | 150 | 0.0 | |
30/01/2019 |
20.36
|
760 | 20.00 | 20.41 | 20.10 | 650 | 130 | 0.0 | |
29/01/2019 |
20.00
|
4,150 | 20.30 | 20.30 | 19.95 | 3,110 | 1,210 | 0.1 | |
28/01/2019 |
20.30
|
150 | 20.15 | 20.46 | 20.30 | 10 | 0 | 0.0 | |
25/01/2019 |
20.15
|
260 | 20.05 | 20.38 | 20.00 | 30 | 0 | 0.0 | |
24/01/2019 |
20.05
|
3,400 | 20.00 | 20.46 | 20.00 | 1,100 | 1,930 | -0.0 | |
23/01/2019 |
20.00
|
3,650 | 20.41 | 20.41 | 20.00 | 0 | 560 | -0.0 | |
22/01/2019 |
20.41
|
1,140 | 20.41 | 20.41 | 20.05 | 10 | 140 | -0.0 | |
21/01/2019 |
20.41
|
2,890 | 20.41 | 20.59 | 19.90 | 40 | 10 | 0.0 | |
18/01/2019 |
20.41
|
7,540 | 20.56 | 20.56 | 20.41 | 6,500 | 2,140 | 0.2 | |
17/01/2019 |
20.56
|
2,510 | 20.59 | 20.59 | 20.36 | 1,000 | 0 | 0.0 | |
16/01/2019 |
20.59
|
4,050 | 20.56 | 20.74 | 20.41 | 2,010 | 1,150 | 0.0 | |
15/01/2019 |
20.56
|
3,150 | 20.36 | 20.61 | 20.36 | 1,010 | 2,930 | -0.1 | |
14/01/2019 |
20.36
|
20,860 | 20.41 | 20.81 | 20.25 | 7,630 | 14,320 | -0.3 | |
11/01/2019 |
20.41
|
21,840 | 20.71 | 20.71 | 20.41 | 2,000 | 17,500 | -0.6 | |
10/01/2019 |
20.71
|
2,460 | 20.53 | 20.89 | 20.53 | 1,680 | 0 | 0.1 | |
09/01/2019 |
20.53
|
4,670 | 20.81 | 20.92 | 20.53 | 1,400 | 790 | 0.0 | |
08/01/2019 |
20.81
|
380 | 20.92 | 20.92 | 20.59 | 80 | 0 | 0.0 | |
07/01/2019 |
20.92
|
10,420 | 20.92 | 20.92 | 20.41 | 3,030 | 500 | 0.1 | |
04/01/2019 |
20.92
|
4,580 | 21.07 | 21.07 | 20.76 | 270 | 0 | 0.0 | |
03/01/2019 |
21.07
|
1,370 | 21.17 | 21.17 | 20.46 | 110 | 0 | 0.0 | |
02/01/2019 |
21.17
|
930 | 21.17 | 21.17 | 20.66 | 10 | 0 | 0.0 | |
28/12/2018 |
21.17
|
65,860 | 21.33 | 21.33 | 20.41 | 5,160 | 440 | 0.2 | |
27/12/2018 |
21.33
|
7,270 | 21.43 | 21.66 | 21.33 | 10 | 0 | 0.0 | |
26/12/2018 |
21.43
|
4,290 | 21.43 | 21.68 | 21.27 | 90 | 0 | 0.0 | |
25/12/2018 |
21.43
|
72,890 | 21.38 | 22.65 | 20.92 | 5,980 | 0 | 0.3 | |
24/12/2018 |
21.38
|
3,250 | 21.43 | 21.43 | 20.97 | 200 | 250 | -0.0 | |
21/12/2018 |
21.43
|
1,190 | 21.43 | 21.68 | 21.02 | 50 | 0 | 0.0 | |
20/12/2018 |
21.43
|
53,240 | 21.38 | 22.75 | 21.17 | 50 | 0 | 0.0 | |
19/12/2018 |
21.38
|
3,050 | 21.40 | 21.43 | 20.92 | 10 | 0 | 0.0 | |
18/12/2018 |
21.40
|
3,180 | 21.40 | 21.43 | 20.92 | 70 | 0 | 0.0 | |
17/12/2018 |
21.40
|
31,090 | 21.17 | 21.68 | 20.74 | 5,740 | 2,720 | 0.1 | |
14/12/2018 |
21.17
|
18,910 | 20.87 | 21.40 | 20.41 | 2,250 | 0 | 0.1 | |
13/12/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/12/2018 |
20.87
|
10,000 | 20.15 | 20.92 | 20.41 | 720 | 0 | 0.0 | |
12/12/2018 |
20.15
|
54,250 | 20.40 | 20.40 | 19.71 | 860 | 800 | 0.0 | |
11/12/2018 |
20.40
|
55,310 | 21.60 | 21.60 | 20.20 | 4,440 | 0 | 0.2 | |
10/12/2018 |
21.60
|
5,550 | 21.63 | 21.63 | 21.58 | 0 | 0 | 0 | |
07/12/2018 |
21.63
|
1,520 | 21.63 | 21.63 | 21.53 | 10 | 0 | 0.0 | |
06/12/2018 |
21.63
|
4,800 | 21.63 | 21.63 | 21.53 | 10 | 0 | 0.0 | |
05/12/2018 |
21.63
|
3,230 | 21.63 | 21.63 | 21.53 | 0 | 0 | 0 | |
04/12/2018 |
21.63
|
1,250 | 21.63 | 21.77 | 21.43 | 120 | 0 | 0.0 | |
03/12/2018 |
21.63
|
260 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
30/11/2018 |
21.63
|
1,920 | 21.58 | 21.63 | 21.38 | 30 | 0 | 0.0 | |
29/11/2018 |
21.58
|
300 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
28/11/2018 |
21.58
|
11,160 | 21.58 | 21.58 | 21.53 | 10,900 | 0 | 0.5 | |
27/11/2018 |
21.58
|
1,640 | 21.53 | 21.63 | 21.48 | 1,110 | 130 | 0.0 | |
26/11/2018 |
21.53
|
2,350 | 21.63 | 21.63 | 21.13 | 10 | 1,440 | -0.1 | |
23/11/2018 |
21.63
|
1,190 | 21.53 | 21.63 | 21.53 | 0 | 400 | -0.0 | |
22/11/2018 |
21.53
|
3,670 | 21.58 | 21.77 | 21.53 | 530 | 0 | 0.0 | |
21/11/2018 |
21.58
|
1,930 | 21.58 | 21.58 | 21.53 | 0 | 0 | 0 | |
20/11/2018 |
21.58
|
1,290 | 21.58 | 21.58 | 21.38 | 0 | 100 | -0.0 | |
19/11/2018 |
21.58
|
1,070 | 21.87 | 21.87 | 21.33 | 320 | 0 | 0.0 | |
16/11/2018 |
21.87
|
5,160 | 21.53 | 21.97 | 21.48 | 350 | 600 | -0.0 | |
15/11/2018 |
21.53
|
12,170 | 21.53 | 21.87 | 21.43 | 10,010 | 0 | 0.4 | |
14/11/2018 |
21.53
|
4,720 | 21.63 | 21.72 | 21.53 | 3,400 | 710 | 0.1 | |
13/11/2018 |
21.63
|
4,510 | 21.63 | 21.63 | 21.33 | 10 | 0 | 0.0 | |
12/11/2018 |
21.63
|
80 | 21.43 | 22.56 | 21.16 | 50 | 0 | 0.0 | |
09/11/2018 |
21.43
|
3,050 | 21.63 | 22.61 | 21.43 | 740 | 520 | 0.0 | |
08/11/2018 |
21.63
|
1,010 | 21.58 | 21.87 | 21.63 | 10 | 0 | 0.0 | |
07/11/2018 |
21.58
|
360 | 21.53 | 21.63 | 21.58 | 0 | 0 | 0 | |
06/11/2018 |
21.53
|
2,080 | 21.63 | 21.63 | 21.38 | 10 | 0 | 0.0 | |
05/11/2018 |
21.63
|
440 | 21.72 | 21.77 | 21.63 | 0 | 0 | 0 | |
02/11/2018 |
21.72
|
150 | 21.63 | 21.82 | 21.72 | 10 | 0 | 0.0 | |
01/11/2018 |
21.63
|
3,700 | 21.87 | 21.87 | 21.63 | 0 | 0 | 0 | |
31/10/2018 |
21.87
|
20 | 21.82 | 21.87 | 21.77 | 0 | 0 | 0 | |
30/10/2018 |
21.82
|
3,200 | 21.87 | 21.87 | 21.63 | 10 | 0 | 0.0 | |
29/10/2018 |
21.87
|
400 | 21.87 | 22.02 | 21.68 | 10 | 0 | 0.0 | |
26/10/2018 |
21.87
|
6,850 | 22.07 | 22.12 | 21.63 | 2,810 | 3,000 | -0.0 | |
25/10/2018 |
22.07
|
1,080 | 22.09 | 22.09 | 21.63 | 10 | 0 | 0.0 | |
24/10/2018 |
22.09
|
40 | 22.27 | 22.27 | 22.02 | 0 | 0 | 0 | |
23/10/2018 |
22.27
|
2,530 | 21.87 | 22.61 | 21.63 | 480 | 0 | 0.0 | |
22/10/2018 |
21.87
|
13,400 | 22.61 | 22.61 | 21.68 | 60 | 0 | 0.0 | |
19/10/2018 |
22.61
|
600 | 22.76 | 22.76 | 21.87 | 170 | 0 | 0.0 | |
18/10/2018 |
22.76
|
90 | 22.81 | 22.81 | 22.12 | 20 | 20 | 0 | |
17/10/2018 |
22.81
|
520 | 22.85 | 22.85 | 21.92 | 20 | 0 | 0.0 | |
16/10/2018 |
22.85
|
320 | 22.85 | 22.85 | 22.12 | 20 | 10 | 0.0 | |
15/10/2018 |
22.85
|
17,030 | 22.85 | 23.00 | 21.68 | 50 | 16,480 | -0.7 | |
12/10/2018 |
22.85
|
5,560 | 22.49 | 22.85 | 21.68 | 1,830 | 0 | 0.1 | |
11/10/2018 |
22.49
|
2,060 | 23.30 | 23.30 | 21.77 | 70 | 0 | 0.0 | |
10/10/2018 |
23.30
|
14,780 | 21.99 | 23.52 | 21.41 | 10,070 | 0 | 0.5 | |
09/10/2018 |
21.99
|
210 | 22.02 | 22.02 | 21.43 | 10 | 0 | 0.0 | |
08/10/2018 |
22.02
|
850 | 22.02 | 22.02 | 21.95 | 0 | 0 | 0 | |
05/10/2018 |
22.02
|
2,300 | 22.02 | 22.07 | 21.63 | 1,200 | 0 | 0.1 | |
04/10/2018 |
22.02
|
2,600 | 22.12 | 22.12 | 22.02 | 0 | 0 | 0 | |
03/10/2018 |
22.12
|
9,990 | 22.12 | 22.12 | 21.63 | 1,100 | 0 | 0.0 | |
02/10/2018 |
22.12
|
6,720 | 22.22 | 22.22 | 21.63 | 100 | 0 | 0.0 | |
01/10/2018 |
22.22
|
3,590 | 22.07 | 22.36 | 21.63 | 0 | 0 | 0 | |
28/09/2018 |
22.07
|
1,660 | 21.82 | 22.07 | 21.82 | 340 | 0 | 0.0 | |
27/09/2018 |
21.82
|
24,680 | 21.28 | 21.92 | 21.28 | 15,020 | 0 | 0.7 | |
26/09/2018 |
21.28
|
2,930 | 21.58 | 21.58 | 21.28 | 0 | 0 | 0 | |
25/09/2018 |
21.58
|
2,040 | 21.28 | 21.63 | 21.23 | 110 | 0 | 0.0 | |
24/09/2018 |
21.28
|
3,820 | 21.23 | 21.63 | 21.23 | 30 | 2,050 | -0.1 | |
21/09/2018 |
21.23
|
1,500 | 21.23 | 22.12 | 21.13 | 60 | 0 | 0.0 | |
20/09/2018 |
21.23
|
20,830 | 21.04 | 22.49 | 21.04 | 3,280 | 0 | 0.1 |