Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.30 | -1.04% | 21,100 | 0 | 0 |
25.60
31
28.50
|
2 tháng
(2024-07-22) |
-3.92 | -12.09% | 39,400 | 0 | 0 |
25.60
32.42
28.50
|
3 tháng
(2024-06-21) |
-6.05 | -17.51% | 229,100 | -31,705 | -1.3 |
25.60
43.74
28.50
|
6 tháng
(2024-03-25) |
7.02 | 32.66% | 314,188 | -32,305 | -1.3 |
18.97
43.74
28.50
|
12 tháng
(2023-09-25) |
9.73 | 51.80% | 372,789 | -36,128 | -1.4 |
16.65
43.74
28.50
|
24 tháng
(2022-09-30) |
6.67 | 30.58% | 510,383 | -45,209 | -1.6 |
14.42
43.74
28.50
|
36 tháng
(2021-10-05) |
0.87 | 3.14% | 631,854 | -47,897 | -1.6 |
14.42
43.74
28.50
|
60 tháng
(2019-10-16) |
1.22 | 4.46% | 945,757 | -51,152 | -1.5 |
14.42
43.74
28.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
25.14
|
1,287 | 25.14 | 25.14 | 25.14 | 1,000 | 0 | 0.0 | |
17/09/2018 |
27.13
|
1,961 | 26.46 | 27.13 | 26.46 | 1,600 | 0 | 0.1 | |
14/09/2018 |
28.32
|
10 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
13/09/2018 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
12/09/2018 |
27.52
|
600 | 29.11 | 29.11 | 27.52 | 200 | 0 | 0.0 | |
11/09/2018 |
32.35
|
100 | 32.35 | 32.35 | 32.35 | 0 | 0 | 0 | |
10/09/2018 |
28.38
|
101 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
07/09/2018: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
07/09/2018 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
06/09/2018 |
25.67
|
100 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
05/09/2018 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
04/09/2018 |
25.61
|
349 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
31/08/2018 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
30/08/2018 |
25.61
|
301 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
29/08/2018 |
28.24
|
1,530 | 28.24 | 28.24 | 28.24 | 1,300 | 0 | 0.1 | |
28/08/2018 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
27/08/2018 |
28.24
|
10 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
24/08/2018 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
23/08/2018 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
22/08/2018 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
21/08/2018 |
28.24
|
66 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
20/08/2018 |
28.24
|
3,332 | 28.24 | 28.24 | 28.24 | 3,300 | 0 | 0.1 | |
17/08/2018 |
28.24
|
3,963 | 27.02 | 28.24 | 27.02 | 3,900 | 0 | 0.2 | |
16/08/2018 |
27.02
|
0 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
15/08/2018 |
27.02
|
39 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
14/08/2018 |
28.24
|
1,334 | 28.11 | 28.24 | 25.67 | 1,200 | 0 | 0.1 | |
13/08/2018 |
25.67
|
1,188 | 25.67 | 25.67 | 25.67 | 1,000 | 0 | 0.0 | |
10/08/2018 |
28.24
|
7,108 | 26.63 | 28.24 | 26.63 | 6,900 | 200 | 0.3 | |
09/08/2018 |
26.89
|
100 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
08/08/2018 |
25.03
|
100 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
07/08/2018 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
06/08/2018 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
03/08/2018 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
02/08/2018 |
21.82
|
788 | 21.82 | 21.82 | 21.82 | 700 | 0 | 0.0 | |
01/08/2018 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
31/07/2018 |
21.50
|
900 | 21.50 | 21.82 | 21.82 | 900 | 0 | 0.0 | |
30/07/2018 |
21.18
|
1,317 | 21.82 | 21.82 | 21.18 | 1,300 | 0 | 0.0 | |
27/07/2018 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
26/07/2018 |
21.18
|
200 | 21.18 | 21.18 | 21.18 | 200 | 0 | 0.0 | |
25/07/2018 |
21.31
|
0 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
24/07/2018 |
21.31
|
0 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
23/07/2018 |
21.50
|
941 | 21.18 | 21.50 | 20.86 | 400 | 0 | 0.0 | |
20/07/2018 |
21.56
|
50 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
19/07/2018 |
21.18
|
500 | 21.76 | 21.82 | 21.18 | 0 | 0 | 0 | |
18/07/2018 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
17/07/2018 |
21.31
|
815 | 21.50 | 21.50 | 21.31 | 400 | 0 | 0.0 | |
16/07/2018 |
21.95
|
1,900 | 21.18 | 21.95 | 21.18 | 200 | 0 | 0.0 | |
13/07/2018 |
22.46
|
1,400 | 21.76 | 22.46 | 21.76 | 500 | 0 | 0.0 | |
12/07/2018 |
25.54
|
100 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
11/07/2018 |
24.26
|
270 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
10/07/2018 |
21.24
|
40 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
09/07/2018 |
21.24
|
400 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
06/07/2018 |
23.87
|
100 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
05/07/2018 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
04/07/2018 |
20.86
|
599 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
03/07/2018 |
23.04
|
4,300 | 22.46 | 23.10 | 22.46 | 0 | 0 | 0 | |
02/07/2018 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
29/06/2018 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
28/06/2018 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
27/06/2018 |
21.44
|
439 | 21.82 | 21.82 | 21.44 | 0 | 0 | 0 | |
26/06/2018 |
21.31
|
100 | 21.31 | 21.31 | 21.31 | 100 | 0 | 0.0 | |
25/06/2018 |
21.24
|
110 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
22/06/2018 |
21.24
|
200 | 21.18 | 21.24 | 21.18 | 0 | 0 | 0 | |
21/06/2018 |
20.73
|
100 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
20/06/2018 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
19/06/2018 |
22.46
|
1,273 | 22.46 | 22.46 | 22.46 | 1,000 | 0 | 0.0 | |
18/06/2018 |
20.22
|
2,402 | 22.46 | 22.46 | 20.22 | 2,300 | 0 | 0.1 | |
15/06/2018 |
20.09
|
100 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
14/06/2018 |
22.46
|
400 | 22.46 | 22.46 | 22.46 | 400 | 0 | 0.0 | |
13/06/2018 |
23.10
|
2,200 | 22.72 | 23.10 | 22.46 | 1,100 | 0 | 0.0 | |
12/06/2018 |
21.18
|
200 | 20.92 | 21.18 | 20.92 | 100 | 0 | 0 | |
11/06/2018 |
20.92
|
798 | 21.56 | 21.56 | 20.92 | 100 | 0 | 0.0 | |
08/06/2018 |
19.96
|
1,000 | 21.24 | 24.39 | 19.96 | 500 | 0 | 0.0 | |
07/06/2018 |
23.10
|
2,600 | 22.33 | 23.10 | 22.14 | 300 | 0 | 0.0 | |
06/06/2018 |
24.39
|
1,254 | 22.65 | 24.39 | 22.65 | 200 | 0 | 0.0 | |
05/06/2018 |
22.65
|
100 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 | |
04/06/2018 |
25.54
|
100 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
01/06/2018 |
25.67
|
2,017 | 26.25 | 26.25 | 25.03 | 0 | 0 | 0 | |
31/05/2018 |
24.39
|
288 | 24.39 | 24.39 | 24.39 | 100 | 0 | 0.0 | |
30/05/2018 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
29/05/2018 |
24.39
|
1,254 | 26.51 | 26.51 | 24.39 | 1,000 | 0 | 0.0 | |
28/05/2018 |
25.67
|
1,553 | 26.95 | 26.95 | 25.67 | 1,500 | 0 | 0.1 | |
25/05/2018 |
26.38
|
248 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
24/05/2018 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
23/05/2018 |
25.67
|
1,002 | 26.95 | 26.95 | 25.67 | 900 | 0 | 0.0 | |
22/05/2018 |
26.95
|
580 | 26.95 | 26.95 | 26.95 | 500 | 0 | 0.0 | |
21/05/2018 |
28.88
|
351 | 28.88 | 28.88 | 28.88 | 200 | 0 | 0.0 | |
18/05/2018 |
28.88
|
2,295 | 28.88 | 28.88 | 28.88 | 2,200 | 0 | 0.1 | |
17/05/2018 |
28.56
|
1,000 | 28.56 | 28.56 | 28.56 | 1,000 | 0 | 0.0 | |
16/05/2018 |
29.52
|
63 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 | |
15/05/2018 |
29.52
|
1,134 | 29.46 | 29.52 | 29.46 | 600 | 0 | 0.0 | |
14/05/2018 |
29.52
|
1,617 | 29.84 | 30.16 | 29.52 | 1,500 | 0 | 0.1 | |
11/05/2018 |
29.52
|
288 | 29.52 | 29.52 | 29.52 | 200 | 0 | 0.0 | |
10/05/2018 |
29.52
|
1,000 | 30.16 | 30.16 | 29.52 | 1,000 | 0 | 0.0 | |
09/05/2018 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
08/05/2018 |
30.81
|
1,004 | 30.81 | 30.81 | 30.81 | 1,004 | 0 | 0.0 | |
07/05/2018 |
30.81
|
1,749 | 30.81 | 30.81 | 30.81 | 1,607 | 0 | 0.1 | |
04/05/2018 |
30.81
|
500 | 30.81 | 30.81 | 30.81 | 500 | 0 | 0.0 | |
03/05/2018 |
30.81
|
1,900 | 32.09 | 32.09 | 30.81 | 900 | 0 | 0.0 | |
02/05/2018 |
30.81
|
1,050 | 30.81 | 31.77 | 30.81 | 1,000 | 0 | 0.0 | |
27/04/2018 |
31.77
|
0 | 31.77 | 31.77 | 31.77 | 0 | 0 | 0 |