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) |
-4 | -8.33% | 22,800 | 9,200 | 0.4 |
44
49
44
|
2 tháng
(2024-07-22) |
-2 | -4.35% | 65,500 | 36,700 | 1.7 |
44
50.60
44
|
3 tháng
(2024-06-24) |
0 | 0% | 105,500 | 36,700 | 1.7 |
42
50.60
44
|
6 tháng
(2024-03-25) |
-7.50 | -14.56% | 171,900 | 41,800 | 1.9 |
40
52
44
|
12 tháng
(2023-09-26) |
6.52 | 17.40% | 525,300 | 59,900 | 2.7 |
33.70
52
44
|
24 tháng
(2022-10-03) |
24.85 | 129.77% | 1,460,485 | -50,500 | -0.1 |
17.05
52
44
|
36 tháng
(2021-10-06) |
26.45 | 150.66% | 2,073,030 | -50,200 | -0.1 |
15.05
52
44
|
60 tháng
(2019-10-17) |
20.09 | 84.05% | 4,166,426 | -55,200 | -0.0 |
14.14
52
44
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
24.16
|
900 | 24.57 | 24.78 | 24.16 | 0 | 0 | 0 | |
18/09/2018 |
24.57
|
2,000 | 24.03 | 24.57 | 24.03 | 100 | 0 | 0.0 | |
17/09/2018 |
24.03
|
3,600 | 24.64 | 24.64 | 24.03 | 0 | 0 | 0 | |
14/09/2018 |
24.64
|
100 | 25.12 | 25.12 | 24.64 | 100 | 0 | 0.0 | |
13/09/2018 |
25.12
|
300 | 23.69 | 25.12 | 23.89 | 0 | 0 | 0 | |
12/09/2018 |
23.69
|
3,500 | 23.83 | 23.89 | 23.42 | 0 | 0 | 0 | |
11/09/2018 |
23.83
|
200 | 23.42 | 23.83 | 23.83 | 0 | 0 | 0 | |
10/09/2018 |
23.42
|
300 | 24.10 | 24.10 | 23.42 | 0 | 0 | 0 | |
07/09/2018 |
24.10
|
500 | 24.23 | 24.23 | 24.10 | 300 | 0 | 0.0 | |
06/09/2018 |
24.23
|
100 | 24.37 | 24.37 | 24.23 | 0 | 0 | 0 | |
05/09/2018 |
24.37
|
1,200 | 22.94 | 24.37 | 22.94 | 0 | 0 | 0 | |
04/09/2018 |
22.94
|
3,900 | 24.30 | 24.30 | 22.94 | 0 | 0 | 0 | |
31/08/2018 |
24.30
|
500 | 23.76 | 24.37 | 23.76 | 0 | 0 | 0 | |
30/08/2018 |
23.76
|
2,100 | 24.84 | 24.84 | 23.76 | 0 | 0 | 0 | |
29/08/2018 |
24.84
|
3,800 | 25.32 | 25.32 | 23.42 | 300 | 0 | 0.0 | |
28/08/2018 |
25.32
|
5,300 | 23.28 | 25.32 | 23.28 | 0 | 900 | -0.0 | |
27/08/2018 |
23.28
|
400 | 23.49 | 23.49 | 22.40 | 0 | 100 | -0.0 | |
24/08/2018 |
23.49
|
100 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
23/08/2018 |
23.49
|
4,100 | 23.62 | 23.62 | 22.94 | 1,000 | 0 | 0.0 | |
22/08/2018 |
23.62
|
2,200 | 23.42 | 23.62 | 23.08 | 1,000 | 0 | 0.0 | |
21/08/2018 |
23.42
|
2,800 | 23.69 | 23.69 | 23.08 | 700 | 0 | 0.0 | |
20/08/2018 |
23.69
|
500 | 23.89 | 23.96 | 23.28 | 0 | 0 | 0 | |
17/08/2018 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
16/08/2018 |
23.89
|
300 | 23.83 | 23.96 | 23.15 | 100 | 0 | 0.0 | |
15/08/2018 |
23.83
|
2,100 | 24.10 | 24.10 | 23.08 | 100 | 0 | 0.0 | |
14/08/2018 |
24.10
|
800 | 24.50 | 24.50 | 23.49 | 0 | 0 | 0 | |
13/08/2018 |
24.50
|
200 | 24.78 | 24.78 | 23.55 | 0 | 0 | 0 | |
10/08/2018 |
24.78
|
0 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
09/08/2018 |
24.78
|
0 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
08/08/2018 |
24.78
|
1,100 | 25.79 | 25.79 | 24.78 | 0 | 0 | 0 | |
07/08/2018 |
25.79
|
200 | 24.78 | 25.79 | 25.79 | 0 | 0 | 0 | |
06/08/2018 |
24.78
|
3,000 | 25.66 | 25.66 | 23.83 | 1,200 | 0 | 0.0 | |
03/08/2018 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
02/08/2018 |
25.66
|
1 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
01/08/2018 |
25.66
|
600 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
31/07/2018 |
25.66
|
300 | 26.13 | 26.13 | 24.10 | 0 | 0 | 0 | |
30/07/2018 |
26.13
|
900 | 24.23 | 26.13 | 24.30 | 200 | 0 | 0.0 | |
27/07/2018 |
24.23
|
1,400 | 25.39 | 25.39 | 24.23 | 900 | 0 | 0.0 | |
26/07/2018 |
25.39
|
500 | 26.74 | 27.76 | 25.39 | 0 | 0 | 0 | |
25/07/2018 |
26.74
|
7,101 | 25.39 | 27.42 | 25.39 | 5,400 | 0 | 0.2 | |
24/07/2018 |
25.39
|
300 | 25.45 | 25.45 | 24.44 | 0 | 0 | 0 | |
23/07/2018 |
25.45
|
600 | 25.25 | 26.47 | 25.45 | 0 | 0 | 0 | |
20/07/2018 |
25.25
|
7,700 | 24.44 | 26.88 | 24.44 | 800 | 0 | 0.0 | |
19/07/2018 |
24.44
|
1,300 | 24.44 | 24.64 | 23.76 | 0 | 0 | 0 | |
18/07/2018 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
17/07/2018 |
24.44
|
200 | 25.05 | 25.05 | 23.76 | 0 | 0 | 0 | |
16/07/2018 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
13/07/2018 |
25.05
|
1,100 | 23.96 | 25.05 | 23.76 | 100 | 0 | 0.0 | |
12/07/2018 |
23.96
|
500 | 26.07 | 26.07 | 23.76 | 0 | 0 | 0 | |
11/07/2018 |
26.07
|
100 | 26.34 | 26.34 | 26.07 | 0 | 0 | 0 | |
10/07/2018 |
26.34
|
27 | 26.34 | 26.34 | 26.34 | 27 | 0 | 0.0 | |
09/07/2018 |
26.34
|
400 | 24.44 | 26.34 | 23.96 | 0 | 0 | 0 | |
06/07/2018 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
05/07/2018 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
04/07/2018 |
24.44
|
300 | 23.96 | 24.44 | 22.06 | 0 | 0 | 0 | |
03/07/2018 |
23.96
|
200 | 23.69 | 23.96 | 23.62 | 0 | 0 | 0 | |
02/07/2018 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
29/06/2018 |
23.69
|
700 | 23.08 | 23.89 | 23.69 | 0 | 0 | 0 | |
28/06/2018 |
23.08
|
400 | 23.49 | 24.37 | 23.08 | 0 | 0 | 0 | |
27/06/2018 |
23.49
|
700 | 23.83 | 23.83 | 23.21 | 0 | 0 | 0 | |
26/06/2018 |
23.83
|
100 | 24.10 | 24.10 | 23.83 | 100 | 0 | 0.0 | |
25/06/2018 |
24.10
|
2,000 | 24.30 | 24.30 | 22.54 | 500 | 0 | 0.0 | |
22/06/2018 |
24.30
|
400 | 25.05 | 25.05 | 23.35 | 0 | 0 | 0 | |
21/06/2018 |
25.05
|
2,201 | 25.05 | 25.39 | 25.05 | 0 | 0 | 0 | |
20/06/2018 |
25.05
|
200 | 24.37 | 25.05 | 25.05 | 0 | 0 | 0 | |
19/06/2018 |
24.37
|
899 | 25.39 | 25.39 | 23.15 | 0 | 0 | 0 | |
18/06/2018 |
25.39
|
500 | 25.45 | 25.45 | 23.55 | 0 | 0 | 0 | |
15/06/2018 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 | |
14/06/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
14/06/2018 |
25.45
|
700 | 24.10 | 25.45 | 24.10 | 300 | 0 | 0.0 | |
13/06/2018 |
24.10
|
900 | 23.13 | 24.35 | 23.13 | 0 | 0 | 0 | |
12/06/2018 |
23.13
|
800 | 25.06 | 25.25 | 22.62 | 100 | 0 | 0.0 | |
11/06/2018 |
25.06
|
820 | 26.99 | 26.99 | 24.29 | 20 | 0 | 0.0 | |
08/06/2018 |
26.99
|
100 | 25.06 | 26.99 | 26.99 | 0 | 0 | 0 | |
07/06/2018 |
25.06
|
1,230 | 23.90 | 25.38 | 22.81 | 100 | 0 | 0.0 | |
06/06/2018 |
23.90
|
300 | 23.78 | 23.90 | 23.78 | 0 | 0 | 0 | |
05/06/2018 |
23.78
|
200 | 23.78 | 23.78 | 22.62 | 0 | 0 | 0 | |
04/06/2018 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
01/06/2018 |
23.78
|
1,400 | 23.78 | 24.03 | 22.49 | 0 | 0 | 0 | |
31/05/2018 |
23.78
|
70 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
30/05/2018 |
23.78
|
50 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
29/05/2018 |
23.78
|
29 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
28/05/2018 |
23.78
|
100 | 23.13 | 23.78 | 23.78 | 0 | 0 | 0 | |
25/05/2018 |
23.13
|
4,200 | 21.85 | 23.58 | 23.13 | 4,100 | 0 | 0.1 | |
24/05/2018 |
21.85
|
1,600 | 22.17 | 22.17 | 21.85 | 0 | 0 | 0 | |
23/05/2018 |
22.17
|
100 | 22.43 | 22.43 | 22.17 | 0 | 0 | 0 | |
22/05/2018 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
21/05/2018 |
22.43
|
5,400 | 22.68 | 22.68 | 20.82 | 0 | 0 | 0 | |
18/05/2018 |
22.68
|
100 | 22.49 | 22.68 | 22.68 | 0 | 0 | 0 | |
17/05/2018 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
16/05/2018 |
22.49
|
500 | 23.07 | 23.07 | 22.43 | 0 | 0 | 0 | |
15/05/2018 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
14/05/2018 |
23.07
|
2,400 | 21.85 | 23.78 | 21.91 | 400 | 0 | 0.0 | |
11/05/2018 |
21.85
|
1,500 | 23.00 | 24.35 | 21.85 | 0 | 0 | 0 | |
10/05/2018 |
23.00
|
2,400 | 23.07 | 23.07 | 21.53 | 0 | 2,200 | -0.1 | |
09/05/2018 |
23.07
|
2,300 | 23.26 | 23.33 | 22.49 | 0 | 0 | 0 | |
08/05/2018 |
23.26
|
100 | 22.17 | 23.26 | 23.26 | 100 | 100 | 0 | |
07/05/2018 |
22.17
|
3,279 | 23.52 | 23.52 | 21.85 | 700 | 0 | 0.0 | |
04/05/2018 |
23.52
|
400 | 23.71 | 23.71 | 23.52 | 0 | 0 | 0 | |
03/05/2018 |
23.71
|
100 | 23.52 | 23.71 | 23.71 | 0 | 0 | 0 | |
02/05/2018 |
23.52
|
1,100 | 23.52 | 23.65 | 21.59 | 500 | 0 | 0.0 |