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) |
-0.10 | -0.73% | 316,600 | -10,600 | -0.1 |
13.35
13.95
13.55
|
2 tháng
(2024-07-22) |
-1.10 | -7.48% | 695,100 | -21,400 | -0.3 |
13.35
14.70
13.55
|
3 tháng
(2024-06-24) |
-1.40 | -9.33% | 1,008,600 | -21,400 | -0.3 |
13.35
15.10
13.55
|
6 tháng
(2024-03-25) |
-2.40 | -15% | 3,117,500 | -44,200 | -0.6 |
13.35
16.10
13.55
|
12 tháng
(2023-09-26) |
-4.95 | -26.68% | 7,255,500 | -50,528 | -0.8 |
13.35
18.75
13.55
|
24 tháng
(2022-10-03) |
-3.50 | -20.47% | 20,623,600 | -101,936 | -4.0 |
12.90
23
13.55
|
36 tháng
(2021-10-06) |
-8.94 | -39.66% | 74,346,400 | -202,956 | -4.0 |
12.90
63.33
13.55
|
60 tháng
(2019-10-17) |
-3.31 | -19.55% | 100,885,930 | -871,266 | -13.2 |
11.64
63.33
13.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
24.24
|
21,690 | 24.08 | 24.29 | 24.03 | 150 | 0 | 0.0 | |
18/09/2018 |
24.08
|
14,310 | 24.03 | 24.20 | 23.61 | 210 | 10,090 | -0.3 | |
17/09/2018 |
24.03
|
15,630 | 24.29 | 24.29 | 23.61 | 150 | 0 | 0.0 | |
14/09/2018 |
24.29
|
9,630 | 24.29 | 24.29 | 23.61 | 120 | 0 | 0.0 | |
13/09/2018 |
24.29
|
23,430 | 23.86 | 24.41 | 23.19 | 40 | 0 | 0.0 | |
12/09/2018 |
23.86
|
24,360 | 24.45 | 25.13 | 23.74 | 1,020 | 14,630 | -0.4 | |
11/09/2018 |
24.45
|
1,350 | 24.37 | 24.96 | 23.57 | 20 | 0 | 0.0 | |
10/09/2018 |
24.37
|
11,820 | 24.41 | 25.21 | 24.37 | 10 | 0 | 0.0 | |
07/09/2018 |
24.41
|
12,050 | 24.50 | 24.67 | 24.12 | 0 | 0 | 0 | |
06/09/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
06/09/2018 |
24.50
|
9,330 | 24.20 | 24.67 | 24.45 | 0 | 0 | 0 | |
05/09/2018 |
24.20
|
64,870 | 24.20 | 24.32 | 24.12 | 0 | 0 | 0 | |
04/09/2018 |
24.20
|
44,310 | 23.64 | 24.32 | 23.64 | 0 | 0 | 0 | |
31/08/2018 |
23.64
|
30,210 | 24.20 | 24.28 | 23.64 | 10 | 0 | 0.0 | |
30/08/2018 |
24.20
|
36,230 | 24.20 | 24.44 | 24.04 | 0 | 0 | 0 | |
29/08/2018 |
24.20
|
24,830 | 24.04 | 24.20 | 23.64 | 10 | 0 | 0.0 | |
28/08/2018 |
24.04
|
43,560 | 23.68 | 24.04 | 23.48 | 110 | 0 | 0.0 | |
27/08/2018 |
23.68
|
51,280 | 22.76 | 23.68 | 23.00 | 0 | 0 | 0 | |
24/08/2018 |
22.76
|
6,050 | 22.88 | 22.88 | 22.44 | 0 | 0 | 0 | |
23/08/2018 |
22.88
|
2,730 | 22.92 | 22.92 | 22.60 | 10 | 0 | 0.0 | |
22/08/2018 |
22.92
|
28,670 | 22.28 | 22.92 | 22.28 | 10 | 0 | 0.0 | |
21/08/2018 |
22.28
|
4,230 | 22.12 | 22.40 | 22.00 | 0 | 0 | 0 | |
20/08/2018 |
22.12
|
4,970 | 22.04 | 22.44 | 22.04 | 10 | 1,480 | -0.0 | |
17/08/2018 |
22.04
|
2,970 | 22.36 | 22.36 | 22.04 | 10 | 0 | 0.0 | |
16/08/2018 |
22.36
|
15,110 | 21.64 | 22.36 | 21.52 | 40 | 2,000 | -0.1 | |
15/08/2018 |
21.64
|
46,640 | 22.12 | 22.44 | 21.64 | 1,540 | 33,430 | -0.9 | |
14/08/2018 |
22.12
|
64,420 | 22.28 | 22.52 | 22.12 | 10 | 58,320 | -1.6 | |
13/08/2018 |
22.28
|
46,080 | 23.04 | 23.04 | 22.20 | 50 | 30,250 | -0.8 | |
10/08/2018 |
23.04
|
33,540 | 23.32 | 23.32 | 22.44 | 400 | 2,030 | -0.0 | |
09/08/2018 |
23.32
|
29,340 | 23.36 | 23.72 | 22.52 | 70 | 0 | 0.0 | |
08/08/2018 |
23.36
|
27,920 | 23.24 | 23.96 | 22.60 | 2,050 | 0 | 0.1 | |
07/08/2018 |
23.24
|
14,450 | 24.00 | 24.00 | 23.24 | 30 | 3,010 | -0.1 | |
06/08/2018 |
24.00
|
7,880 | 23.96 | 24.04 | 23.24 | 30 | 0 | 0.0 | |
03/08/2018 |
23.96
|
12,750 | 24.04 | 24.24 | 23.56 | 40 | 0 | 0.0 | |
02/08/2018 |
24.04
|
5,000 | 24.04 | 24.40 | 23.88 | 20 | 0 | 0.0 | |
01/08/2018 |
24.04
|
11,540 | 24.44 | 24.52 | 24.04 | 10 | 0 | 0.0 | |
31/07/2018 |
24.44
|
78,250 | 24.44 | 24.92 | 23.40 | 36,620 | 47,590 | -0.3 | |
30/07/2018 |
24.44
|
12,550 | 24.84 | 25.08 | 24.04 | 10 | 0 | 0.0 | |
27/07/2018 |
24.84
|
21,030 | 24.84 | 24.84 | 23.88 | 90 | 0 | 0.0 | |
26/07/2018 |
24.84
|
6,640 | 24.84 | 25.32 | 24.04 | 40 | 0 | 0.0 | |
25/07/2018 |
24.84
|
1,400 | 25.00 | 25.00 | 24.84 | 0 | 0 | 0 | |
24/07/2018 |
25.00
|
7,480 | 25.16 | 25.40 | 24.68 | 1,790 | 0 | 0.1 | |
23/07/2018 |
25.16
|
16,540 | 24.84 | 25.24 | 24.84 | 40 | 0 | 0.0 | |
20/07/2018 |
24.84
|
4,170 | 24.84 | 25.20 | 24.84 | 20 | 0 | 0.0 | |
19/07/2018 |
24.84
|
13,230 | 25.00 | 25.24 | 24.44 | 20 | 8,820 | -0.3 | |
18/07/2018 |
25.00
|
1,520 | 25.16 | 25.16 | 24.84 | 0 | 0 | 0 | |
17/07/2018 |
25.16
|
6,370 | 25.24 | 25.24 | 24.04 | 260 | 2,700 | -0.1 | |
16/07/2018 |
25.24
|
10 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
13/07/2018 |
25.24
|
210 | 24.84 | 25.48 | 25.24 | 10 | 0 | 0.0 | |
12/07/2018 |
24.84
|
11,640 | 25.48 | 25.48 | 24.04 | 20 | 5,340 | -0.2 | |
11/07/2018 |
25.48
|
30 | 24.92 | 25.48 | 24.92 | 30 | 0 | 0.0 | |
10/07/2018 |
24.92
|
1,140 | 25.24 | 25.24 | 24.44 | 50 | 0 | 0.0 | |
09/07/2018 |
25.24
|
3,140 | 24.04 | 25.72 | 24.04 | 240 | 0 | 0.0 | |
06/07/2018 |
24.04
|
850 | 24.04 | 25.24 | 24.04 | 40 | 40 | 0 | |
05/07/2018 |
24.04
|
7,190 | 25.48 | 25.48 | 24.04 | 2,010 | 0 | 0.1 | |
04/07/2018 |
25.48
|
4,690 | 24.12 | 25.64 | 23.72 | 2,160 | 0 | 0.1 | |
03/07/2018 |
24.12
|
9,370 | 25.48 | 25.48 | 24.12 | 40 | 0 | 0.0 | |
02/07/2018 |
25.48
|
1,740 | 25.24 | 26.25 | 25.24 | 100 | 0 | 0.0 | |
29/06/2018 |
25.24
|
21,730 | 25.96 | 25.96 | 25.24 | 20 | 0 | 0.0 | |
28/06/2018 |
25.96
|
3,450 | 26.04 | 26.04 | 25.08 | 140 | 0 | 0.0 | |
27/06/2018 |
26.04
|
9,090 | 26.21 | 26.21 | 25.24 | 1,030 | 0 | 0.0 | |
26/06/2018 |
26.21
|
20,860 | 26.41 | 26.41 | 25.00 | 10 | 0 | 0.0 | |
25/06/2018 |
26.41
|
3,400 | 26.21 | 26.41 | 26.04 | 1,000 | 0 | 0.0 | |
22/06/2018 |
26.21
|
6,050 | 26.29 | 26.29 | 26.04 | 0 | 0 | 0 | |
21/06/2018 |
26.29
|
1,360 | 26.29 | 26.29 | 25.64 | 10 | 0 | 0.0 | |
20/06/2018 |
26.29
|
670 | 26.29 | 26.45 | 25.48 | 10 | 0 | 0.0 | |
19/06/2018 |
26.29
|
420 | 26.21 | 26.77 | 25.64 | 60 | 0 | 0.0 | |
18/06/2018 |
26.21
|
4,630 | 26.12 | 26.77 | 26.21 | 10 | 0 | 0.0 | |
15/06/2018 |
26.12
|
10,760 | 26.45 | 26.77 | 26.12 | 60 | 2,560 | -0.1 | |
14/06/2018 |
26.45
|
180 | 26.12 | 26.45 | 26.12 | 20 | 40 | -0.0 | |
13/06/2018 |
26.12
|
6,810 | 26.45 | 26.45 | 26.12 | 10 | 0 | 0.0 | |
12/06/2018 |
26.45
|
27,920 | 26.85 | 26.85 | 26.04 | 20 | 0 | 0.0 | |
11/06/2018 |
26.85
|
610 | 27.01 | 27.09 | 26.29 | 30 | 0 | 0.0 | |
08/06/2018 |
27.01
|
5,530 | 27.01 | 27.25 | 26.77 | 40 | 0 | 0.0 | |
07/06/2018 |
27.01
|
5,780 | 26.69 | 27.09 | 26.45 | 0 | 0 | 0 | |
06/06/2018 |
26.69
|
18,080 | 26.21 | 26.77 | 26.04 | 20 | 11,200 | -0.4 | |
05/06/2018 |
26.21
|
27,380 | 26.45 | 26.45 | 26.12 | 0 | 18,800 | -0.6 | |
04/06/2018 |
26.45
|
19,760 | 26.53 | 27.13 | 26.21 | 30 | 16,500 | -0.5 | |
01/06/2018 |
26.53
|
1,670 | 26.45 | 27.17 | 26.29 | 20 | 0 | 0.0 | |
31/05/2018 |
26.45
|
13,890 | 26.61 | 26.85 | 26.29 | 60 | 0 | 0.0 | |
30/05/2018 |
26.61
|
3,700 | 26.61 | 26.81 | 26.45 | 30 | 0 | 0.0 | |
29/05/2018 |
26.61
|
12,740 | 25.64 | 26.65 | 25.56 | 50 | 0 | 0.0 | |
28/05/2018 |
25.64
|
10,670 | 26.65 | 26.73 | 25.64 | 1,030 | 0 | 0.0 | |
25/05/2018 |
26.65
|
15,450 | 26.85 | 26.85 | 26.21 | 80 | 0 | 0.0 | |
24/05/2018 |
26.85
|
6,050 | 26.85 | 26.85 | 26.12 | 90 | 0 | 0.0 | |
23/05/2018 |
26.85
|
13,660 | 25.96 | 26.85 | 25.88 | 30 | 0 | 0.0 | |
22/05/2018 |
25.96
|
19,960 | 27.01 | 27.01 | 25.64 | 3,040 | 0 | 0.1 | |
21/05/2018 |
27.01
|
13,750 | 27.21 | 27.21 | 26.45 | 20 | 8,600 | -0.3 | |
18/05/2018 |
27.21
|
33,700 | 27.25 | 27.25 | 26.85 | 30 | 30,650 | -1.0 | |
17/05/2018 |
27.25
|
5,130 | 26.85 | 27.25 | 26.77 | 30 | 0 | 0.0 | |
16/05/2018 |
26.85
|
11,050 | 26.93 | 27.25 | 26.77 | 10 | 0 | 0.0 | |
15/05/2018 |
26.93
|
32,130 | 26.85 | 27.17 | 26.85 | 20 | 0 | 0.0 | |
14/05/2018 |
26.85
|
2,940 | 27.25 | 27.25 | 26.49 | 30 | 0 | 0.0 | |
11/05/2018 |
27.25
|
10,150 | 26.69 | 27.25 | 26.69 | 40 | 0 | 0.0 | |
10/05/2018 |
26.69
|
25,050 | 27.25 | 27.57 | 26.69 | 2,080 | 7,500 | -0.2 | |
09/05/2018 |
27.25
|
35,790 | 27.25 | 27.61 | 27.13 | 13,110 | 6,000 | 0.2 | |
08/05/2018 |
27.25
|
24,140 | 27.25 | 27.41 | 27.09 | 30 | 6,000 | -0.2 | |
07/05/2018 |
27.25
|
27,170 | 27.25 | 27.65 | 27.25 | 0 | 18,350 | -0.6 | |
04/05/2018 |
27.25
|
16,950 | 27.49 | 27.49 | 27.17 | 310 | 7,900 | -0.3 | |
03/05/2018 |
27.49
|
75,110 | 27.09 | 27.65 | 26.93 | 20,790 | 15,000 | 0.2 | |
02/05/2018 |
27.09
|
46,770 | 27.25 | 27.65 | 26.69 | 13,210 | 10,800 | 0.1 |