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) |
-13.40 | -6.59% | 155,300 | -50,000 | -9.8 |
190
203.40
190
|
2 tháng
(2024-07-22) |
-20 | -9.52% | 305,100 | -50,000 | -9.8 |
188.90
210
190
|
3 tháng
(2024-06-24) |
-24.50 | -11.42% | 537,900 | -50,000 | -9.8 |
188.90
218.80
190
|
6 tháng
(2024-03-25) |
-15 | -7.32% | 1,488,600 | -120,750 | -24.1 |
188.90
237.80
190
|
12 tháng
(2023-09-26) |
12.70 | 7.16% | 2,887,600 | -150,850 | -30.1 |
177.30
237.80
190
|
24 tháng
(2022-10-03) |
40.07 | 26.72% | 4,624,158 | -265,894 | -45.5 |
80.18
237.80
190
|
36 tháng
(2021-10-06) |
33.61 | 21.49% | 11,297,274 | 182,898 | 57.9 |
80.18
237.80
190
|
60 tháng
(2019-10-17) |
108.90 | 134.29% | 35,201,715 | -195,545 | -3.6 |
74.17
257.40
190
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2018 |
31.07
|
86,113 | 29.99 | 31.52 | 30.17 | 0 | 0 | 0 | |
14/09/2018 |
29.99
|
57,510 | 28.37 | 30.17 | 28.37 | 0 | 0 | 0 | |
13/09/2018 |
28.37
|
24,860 | 28.64 | 28.77 | 28.23 | 0 | 0 | 0 | |
12/09/2018 |
28.64
|
38,400 | 28.37 | 29.22 | 28.37 | 0 | 0 | 0 | |
11/09/2018 |
28.37
|
8,202 | 28.50 | 28.50 | 28.14 | 0 | 0 | 0 | |
10/09/2018 |
28.50
|
9,000 | 28.37 | 28.50 | 28.14 | 0 | 0 | 0 | |
07/09/2018 |
28.37
|
9,076 | 28.37 | 28.73 | 28.23 | 0 | 0 | 0 | |
06/09/2018 |
28.37
|
20,871 | 28.14 | 28.37 | 27.92 | 0 | 0 | 0 | |
05/09/2018 |
28.14
|
14,023 | 28.82 | 28.82 | 28.14 | 0 | 0 | 0 | |
04/09/2018 |
28.82
|
22,600 | 28.82 | 28.95 | 28.37 | 0 | 0 | 0 | |
31/08/2018 |
28.82
|
15,586 | 29.40 | 29.67 | 28.82 | 0 | 0 | 0 | |
30/08/2018 |
29.40
|
23,880 | 28.32 | 29.40 | 28.37 | 0 | 0 | 0 | |
29/08/2018 |
28.32
|
21,700 | 28.14 | 28.59 | 28.05 | 0 | 0 | 0 | |
28/08/2018 |
28.14
|
29,600 | 27.51 | 28.37 | 27.51 | 0 | 0 | 0 | |
27/08/2018 |
27.51
|
7,801 | 27.60 | 27.69 | 27.38 | 0 | 0 | 0 | |
24/08/2018: Cổ tức tiền mặt tỉ lệ: 60% | |||||||||
24/08/2018 |
27.60
|
9,000 | 27.69 | 28.05 | 27.47 | 0 | 0 | 0 | |
23/08/2018 |
27.69
|
32,000 | 27.77 | 28.06 | 27.69 | 0 | 0 | 0 | |
22/08/2018 |
27.77
|
22,950 | 28.18 | 28.22 | 27.77 | 0 | 0 | 0 | |
21/08/2018 |
28.18
|
17,505 | 28.31 | 28.39 | 27.77 | 0 | 0 | 0 | |
20/08/2018 |
28.31
|
61,250 | 27.44 | 28.31 | 27.28 | 0 | 0 | 0 | |
17/08/2018 |
27.44
|
9,200 | 27.03 | 27.44 | 27.03 | 0 | 0 | 0 | |
16/08/2018 |
27.03
|
36,020 | 26.87 | 27.08 | 26.67 | 0 | 0 | 0 | |
15/08/2018 |
26.87
|
28,400 | 26.87 | 27.24 | 26.67 | 0 | 0 | 0 | |
14/08/2018 |
26.87
|
10,357 | 26.75 | 26.87 | 26.46 | 0 | 0 | 0 | |
13/08/2018 |
26.75
|
18,820 | 26.58 | 27.08 | 26.62 | 0 | 0 | 0 | |
10/08/2018 |
26.58
|
17,500 | 27.08 | 27.08 | 26.58 | 0 | 0 | 0 | |
09/08/2018 |
27.08
|
37,150 | 26.75 | 27.61 | 26.99 | 0 | 0 | 0 | |
08/08/2018 |
26.75
|
5,600 | 27.24 | 27.49 | 26.67 | 0 | 0 | 0 | |
07/08/2018 |
27.24
|
27,200 | 26.67 | 27.90 | 27.08 | 0 | 0 | 0 | |
06/08/2018 |
26.67
|
16,480 | 25.76 | 26.67 | 25.64 | 0 | 0 | 0 | |
03/08/2018 |
25.76
|
26,653 | 25.64 | 26.05 | 25.43 | 0 | 0 | 0 | |
02/08/2018 |
25.64
|
3,200 | 25.52 | 25.64 | 25.31 | 0 | 0 | 0 | |
01/08/2018 |
25.52
|
16,900 | 25.31 | 25.76 | 25.43 | 0 | 0 | 0 | |
31/07/2018 |
25.31
|
6,500 | 25.39 | 25.48 | 25.23 | 0 | 0 | 0 | |
30/07/2018 |
25.39
|
7,500 | 25.02 | 25.43 | 24.86 | 0 | 0 | 0 | |
27/07/2018 |
25.02
|
3,900 | 24.74 | 25.39 | 25.02 | 0 | 0 | 0 | |
26/07/2018 |
24.74
|
2,600 | 24.61 | 24.82 | 24.70 | 0 | 0 | 0 | |
25/07/2018 |
24.61
|
14,900 | 24.82 | 25.02 | 24.61 | 0 | 0 | 0 | |
24/07/2018 |
24.82
|
10,000 | 25.02 | 25.02 | 24.20 | 0 | 0 | 0 | |
23/07/2018 |
25.02
|
15,700 | 25.43 | 25.43 | 24.65 | 0 | 0 | 0 | |
20/07/2018 |
25.43
|
6,500 | 25.80 | 25.80 | 25.02 | 0 | 0 | 0 | |
19/07/2018 |
25.80
|
20,700 | 25.84 | 26.17 | 25.02 | 0 | 0 | 0 | |
18/07/2018 |
25.84
|
54,600 | 24.61 | 26.25 | 25.43 | 0 | 0 | 0 | |
17/07/2018 |
24.61
|
23,400 | 24.65 | 24.65 | 24.20 | 0 | 0 | 0 | |
16/07/2018 |
24.65
|
35,500 | 25.52 | 25.64 | 23.79 | 0 | 0 | 0 | |
13/07/2018 |
25.52
|
13,300 | 25.43 | 25.52 | 25.39 | 0 | 0 | 0 | |
12/07/2018 |
25.43
|
18,700 | 25.43 | 25.43 | 24.86 | 0 | 0 | 0 | |
11/07/2018 |
25.43
|
4,000 | 25.39 | 25.43 | 24.86 | 0 | 0 | 0 | |
10/07/2018 |
25.39
|
4,800 | 25.39 | 25.43 | 25.31 | 0 | 0 | 0 | |
09/07/2018 |
25.39
|
7,920 | 25.43 | 25.84 | 25.31 | 0 | 0 | 0 | |
06/07/2018 |
25.43
|
14,800 | 25.39 | 25.64 | 25.27 | 0 | 0 | 0 | |
05/07/2018 |
25.39
|
23,320 | 25.43 | 25.64 | 25.31 | 0 | 0 | 0 | |
04/07/2018 |
25.43
|
10,200 | 25.43 | 25.43 | 24.65 | 0 | 0 | 0 | |
03/07/2018 |
25.43
|
25,100 | 26.46 | 26.46 | 25.02 | 0 | 0 | 0 | |
02/07/2018 |
26.46
|
17,800 | 27.08 | 27.08 | 25.43 | 0 | 0 | 0 | |
29/06/2018 |
27.08
|
24,100 | 27.16 | 27.57 | 26.46 | 0 | 0 | 0 | |
28/06/2018 |
27.16
|
18,001 | 27.49 | 27.49 | 27.16 | 0 | 0 | 0 | |
27/06/2018 |
27.49
|
32,100 | 27.53 | 27.90 | 27.49 | 0 | 0 | 0 | |
26/06/2018 |
27.53
|
16,100 | 28.02 | 28.02 | 27.49 | 0 | 0 | 0 | |
25/06/2018 |
28.02
|
16,400 | 28.31 | 28.31 | 27.61 | 0 | 0 | 0 | |
22/06/2018 |
28.31
|
10,800 | 27.49 | 28.31 | 27.44 | 0 | 0 | 0 | |
21/06/2018 |
27.49
|
16,600 | 28.22 | 28.22 | 27.49 | 0 | 0 | 0 | |
20/06/2018 |
28.22
|
14,530 | 27.49 | 28.31 | 27.28 | 0 | 0 | 0 | |
19/06/2018 |
27.49
|
75,500 | 28.51 | 28.51 | 27.16 | 0 | 0 | 0 | |
18/06/2018 |
28.51
|
67,300 | 28.51 | 29.33 | 28.51 | 0 | 0 | 0 | |
15/06/2018 |
28.51
|
13,600 | 28.51 | 28.51 | 28.18 | 0 | 0 | 0 | |
14/06/2018 |
28.51
|
18,600 | 28.63 | 28.72 | 28.31 | 0 | 0 | 0 | |
13/06/2018 |
28.63
|
18,900 | 28.18 | 28.72 | 28.10 | 0 | 0 | 0 | |
12/06/2018 |
28.18
|
36,905 | 28.31 | 28.31 | 27.49 | 0 | 0 | 0 | |
11/06/2018 |
28.31
|
48,400 | 28.92 | 28.92 | 27.90 | 0 | 0 | 0 | |
08/06/2018 |
28.92
|
27,200 | 29.54 | 29.74 | 28.35 | 0 | 0 | 0 | |
07/06/2018 |
29.54
|
87,000 | 29.13 | 29.95 | 29.13 | 0 | 0 | 0 | |
06/06/2018 |
29.13
|
95,725 | 26.25 | 29.54 | 26.67 | 0 | 0 | 0 | |
05/06/2018 |
26.25
|
42,200 | 27.90 | 28.31 | 25.84 | 0 | 0 | 0 | |
04/06/2018 |
27.90
|
42,600 | 26.62 | 29.95 | 27.49 | 0 | 0 | 0 | |
01/06/2018 |
26.62
|
34,800 | 26.25 | 26.67 | 25.43 | 0 | 0 | 0 | |
31/05/2018 |
26.25
|
18,900 | 25.02 | 27.69 | 24.82 | 0 | 0 | 0 | |
30/05/2018 |
25.02
|
4,100 | 25.02 | 25.02 | 24.90 | 0 | 200 | 0 | |
29/05/2018 |
25.02
|
25,315 | 25.35 | 25.43 | 24.74 | 0 | 0 | 0 | |
28/05/2018 |
25.35
|
78,880 | 25.84 | 25.84 | 23.79 | 0 | 1,000 | 0 | |
25/05/2018 |
25.84
|
11,000 | 25.84 | 26.01 | 25.11 | 0 | 0 | 0 | |
24/05/2018 |
25.84
|
16,910 | 25.43 | 26.05 | 24.90 | 0 | 0 | 0 | |
23/05/2018 |
25.43
|
16,300 | 25.27 | 25.64 | 22.97 | 0 | 0 | 0 | |
22/05/2018 |
25.27
|
45,827 | 25.76 | 26.62 | 24.61 | 0 | 0 | 0 | |
21/05/2018 |
25.76
|
10,800 | 25.72 | 25.93 | 23.38 | 0 | 0 | 0 | |
18/05/2018 |
25.72
|
32,900 | 26.67 | 29.54 | 25.23 | 0 | 0 | 0 | |
17/05/2018 |
26.67
|
111,905 | 26.75 | 27.49 | 25.43 | 0 | 0 | 0 | |
16/05/2018 |
26.75
|
32,200 | 26.71 | 27.08 | 26.75 | 10,000 | 0 | 0.7 | |
15/05/2018 |
26.71
|
52,900 | 27.08 | 27.16 | 26.50 | 0 | 0 | 0 | |
14/05/2018 |
27.08
|
70,800 | 27.20 | 27.90 | 26.67 | 0 | 0 | 0 | |
11/05/2018 |
27.20
|
53,400 | 27.28 | 27.28 | 26.09 | 3,300 | 0 | 0.2 | |
10/05/2018 |
27.28
|
213,420 | 29.33 | 29.82 | 26.67 | 18,200 | 0 | 1.3 | |
09/05/2018 |
29.33
|
28,809 | 30.69 | 31.18 | 29.25 | 0 | 0 | 0 | |
08/05/2018 |
30.69
|
12,500 | 30.81 | 30.81 | 29.95 | 0 | 0 | 0 | |
07/05/2018 |
30.81
|
21,800 | 30.73 | 31.51 | 30.28 | 0 | 0 | 0 | |
04/05/2018 |
30.73
|
58,202 | 29.95 | 34.17 | 30.36 | 0 | 0 | 0 | |
03/05/2018 |
29.95
|
105,210 | 28.22 | 30.64 | 28.31 | 0 | 0 | 0 | |
02/05/2018 |
28.22
|
5,300 | 27.44 | 28.22 | 25.89 | 2,000 | 0 | 0.1 | |
27/04/2018 |
27.44
|
9,500 | 27.03 | 27.44 | 26.67 | 0 | 0 | 0 | |
26/04/2018 |
27.03
|
10,900 | 27.90 | 27.90 | 26.42 | 0 | 1,000 | -0.1 |