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) |
0.05 | 0.21% | 86,800 | 0 | 0 |
23.30
24.20
23.55
|
2 tháng
(2024-07-22) |
0.15 | 0.64% | 207,500 | 0 | 0 |
23.30
24.45
23.55
|
3 tháng
(2024-06-24) |
-0.50 | -2.08% | 345,500 | 0 | 0 |
23.30
25.55
23.55
|
6 tháng
(2024-03-25) |
0.97 | 4.28% | 625,300 | -15,600 | -0.4 |
21.69
25.55
23.55
|
12 tháng
(2023-09-26) |
2.05 | 9.53% | 1,218,900 | -36,000 | -0.8 |
21.08
25.55
23.55
|
24 tháng
(2022-10-03) |
3.20 | 15.75% | 3,265,200 | -58,952 | -1.7 |
19.42
25.55
23.55
|
36 tháng
(2021-10-06) |
3.04 | 14.82% | 8,706,500 | -1,125,273 | -61.9 |
19.42
25.86
23.55
|
60 tháng
(2019-10-17) |
7.86 | 50.08% | 10,361,480 | -1,201,353 | -67.2 |
14.12
25.86
23.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
14.55
|
500 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
18/09/2018 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
17/09/2018 |
14.55
|
3,000 | 14.40 | 14.55 | 14.55 | 0 | 0 | 0 | |
14/09/2018 |
14.40
|
130 | 14.55 | 14.55 | 14.40 | 0 | 0 | 0 | |
13/09/2018 |
14.55
|
2,060 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
12/09/2018 |
14.55
|
1,000 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
11/09/2018 |
14.55
|
2,800 | 14.40 | 14.55 | 14.53 | 0 | 700 | -0.0 | |
10/09/2018 |
14.40
|
2,710 | 14.40 | 14.55 | 14.40 | 0 | 700 | -0.0 | |
07/09/2018 |
14.40
|
2,710 | 13.93 | 14.55 | 14.40 | 0 | 700 | -0.0 | |
06/09/2018 |
13.93
|
7,200 | 14.40 | 14.40 | 13.91 | 0 | 1,880 | -0.1 | |
05/09/2018 |
14.40
|
10 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
04/09/2018 |
14.40
|
500 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
31/08/2018 |
14.40
|
10 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
30/08/2018 |
14.40
|
5,440 | 14.25 | 14.55 | 14.40 | 0 | 0 | 0 | |
29/08/2018 |
14.25
|
420 | 14.55 | 14.55 | 14.25 | 0 | 0 | 0 | |
28/08/2018 |
14.55
|
5,350 | 14.09 | 14.55 | 14.25 | 5,000 | 0 | 0.2 | |
27/08/2018 |
14.09
|
5,140 | 14.09 | 14.25 | 14.09 | 5,000 | 0 | 0.2 | |
24/08/2018 |
14.09
|
2,050 | 14.09 | 14.70 | 13.73 | 2,000 | 0 | 0.1 | |
23/08/2018 |
14.09
|
20 | 13.94 | 14.25 | 14.09 | 0 | 0 | 0 | |
22/08/2018 |
13.94
|
70 | 14.25 | 14.28 | 13.94 | 0 | 0 | 0 | |
21/08/2018 |
14.25
|
10 | 14.85 | 14.85 | 14.25 | 0 | 0 | 0 | |
20/08/2018 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
17/08/2018 |
14.85
|
10 | 14.55 | 14.85 | 14.85 | 0 | 0 | 0 | |
16/08/2018 |
14.55
|
410 | 14.25 | 14.55 | 13.64 | 0 | 0 | 0 | |
15/08/2018 |
14.25
|
20 | 14.70 | 14.70 | 14.25 | 0 | 0 | 0 | |
14/08/2018 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
13/08/2018 |
14.70
|
50 | 14.70 | 14.70 | 14.70 | 0 | 50 | -0.0 | |
10/08/2018 |
14.70
|
10 | 14.25 | 14.70 | 14.70 | 0 | 0 | 0 | |
09/08/2018 |
14.25
|
830 | 14.25 | 14.25 | 14.09 | 0 | 0 | 0 | |
08/08/2018 |
14.25
|
830 | 14.31 | 14.70 | 14.25 | 0 | 0 | 0 | |
07/08/2018 |
14.31
|
50 | 14.55 | 14.85 | 14.31 | 0 | 0 | 0 | |
06/08/2018 |
14.55
|
1,260 | 14.28 | 14.55 | 14.55 | 1,260 | 0 | 0.1 | |
03/08/2018 |
14.28
|
70 | 14.25 | 14.53 | 14.25 | 0 | 0 | 0 | |
02/08/2018 |
14.25
|
10 | 13.75 | 14.25 | 14.25 | 0 | 0 | 0 | |
01/08/2018 |
13.75
|
520 | 14.25 | 14.50 | 13.75 | 0 | 100 | -0.0 | |
31/07/2018 |
14.25
|
20 | 13.91 | 14.25 | 14.25 | 0 | 0 | 0 | |
30/07/2018 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
27/07/2018 |
13.91
|
590 | 13.94 | 14.25 | 13.91 | 0 | 0 | 0 | |
26/07/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
25/07/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
24/07/2018 |
13.94
|
170 | 14.25 | 14.25 | 13.94 | 0 | 0 | 0 | |
23/07/2018 |
14.25
|
190 | 14.47 | 14.47 | 14.25 | 0 | 0 | 0 | |
20/07/2018 |
14.47
|
10 | 14.46 | 14.47 | 14.47 | 0 | 0 | 0 | |
19/07/2018 |
14.46
|
30 | 14.41 | 14.50 | 14.44 | 0 | 0 | 0 | |
18/07/2018 |
14.41
|
30 | 13.64 | 14.41 | 14.41 | 0 | 0 | 0 | |
17/07/2018 |
13.64
|
10 | 14.25 | 14.25 | 13.64 | 0 | 0 | 0 | |
16/07/2018 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
13/07/2018 |
14.25
|
1,070 | 14.28 | 14.28 | 14.25 | 0 | 0 | 0 | |
12/07/2018 |
14.28
|
110 | 14.25 | 14.81 | 14.28 | 0 | 0 | 0 | |
11/07/2018 |
14.25
|
20 | 14.79 | 15.15 | 14.25 | 0 | 0 | 0 | |
10/07/2018 |
14.79
|
400 | 14.40 | 15.11 | 14.79 | 0 | 100 | -0.0 | |
09/07/2018 |
14.40
|
1,010 | 15.12 | 15.12 | 14.14 | 0 | 200 | -0.0 | |
06/07/2018 |
15.12
|
20 | 14.25 | 15.12 | 15.12 | 0 | 0 | 0 | |
05/07/2018 |
14.25
|
4,200 | 15.15 | 15.15 | 14.25 | 0 | 3,440 | -0.2 | |
04/07/2018 |
15.15
|
1,190 | 15.09 | 15.15 | 14.06 | 0 | 0 | 0 | |
03/07/2018 |
15.09
|
1,300 | 14.70 | 15.09 | 14.25 | 0 | 0 | 0 | |
02/07/2018 |
14.70
|
90 | 15.31 | 15.31 | 14.70 | 0 | 0 | 0 | |
29/06/2018 |
15.31
|
30 | 14.85 | 15.31 | 15.28 | 0 | 0 | 0 | |
28/06/2018 |
14.85
|
330 | 15.46 | 15.46 | 14.55 | 0 | 0 | 0 | |
27/06/2018 |
15.46
|
1,350 | 14.85 | 15.46 | 13.88 | 0 | 0 | 0 | |
26/06/2018 |
14.85
|
400 | 14.55 | 14.85 | 14.85 | 0 | 0 | 0 | |
25/06/2018 |
14.55
|
20 | 14.85 | 14.85 | 14.55 | 0 | 0 | 0 | |
22/06/2018 |
14.85
|
1,090 | 14.40 | 14.85 | 13.46 | 0 | 0 | 0 | |
21/06/2018 |
14.40
|
1,700 | 15.15 | 15.15 | 14.40 | 0 | 500 | -0.0 | |
20/06/2018 |
15.15
|
10 | 14.55 | 15.15 | 15.15 | 0 | 0 | 0 | |
19/06/2018 |
14.55
|
1,900 | 14.88 | 14.88 | 13.94 | 0 | 500 | -0.0 | |
18/06/2018 |
14.88
|
70 | 14.82 | 14.88 | 14.70 | 0 | 0 | 0 | |
15/06/2018 |
14.82
|
120 | 14.79 | 14.85 | 14.82 | 0 | 0 | 0 | |
14/06/2018 |
14.79
|
11,560 | 14.67 | 14.91 | 14.25 | 0 | 3,700 | -0.2 | |
13/06/2018 |
14.67
|
230 | 14.85 | 15.00 | 14.67 | 0 | 100 | -0.0 | |
12/06/2018 |
14.85
|
480 | 15.14 | 15.40 | 14.73 | 0 | 100 | -0.0 | |
11/06/2018 |
15.14
|
1,520 | 15.06 | 15.14 | 14.58 | 770 | 0 | 0.0 | |
08/06/2018 |
15.06
|
7,210 | 15.46 | 15.46 | 14.55 | 0 | 6,480 | -0.3 | |
07/06/2018 |
15.46
|
10 | 15.25 | 15.46 | 15.46 | 0 | 0 | 0 | |
06/06/2018 |
15.25
|
1,240 | 15.15 | 15.31 | 14.85 | 0 | 0 | 0 | |
05/06/2018 |
15.15
|
4,430 | 15.43 | 15.76 | 14.37 | 0 | 0 | 0 | |
04/06/2018 |
15.43
|
70 | 16.52 | 16.61 | 15.43 | 0 | 0 | 0 | |
01/06/2018 |
16.52
|
10 | 15.46 | 16.52 | 16.52 | 0 | 0 | 0 | |
31/05/2018 |
15.46
|
2,950 | 15.61 | 15.76 | 14.55 | 0 | 0 | 0 | |
30/05/2018 |
15.61
|
1,120 | 16.73 | 17.58 | 15.61 | 0 | 0 | 0 | |
29/05/2018 |
16.73
|
20 | 15.76 | 16.73 | 16.73 | 0 | 0 | 0 | |
28/05/2018 |
15.76
|
30 | 16.64 | 16.67 | 15.76 | 0 | 0 | 0 | |
25/05/2018 |
16.64
|
740 | 17.22 | 17.22 | 16.03 | 0 | 0 | 0 | |
24/05/2018 |
17.22
|
1,080 | 16.34 | 17.28 | 15.76 | 0 | 0 | 0 | |
23/05/2018 |
16.34
|
30 | 16.37 | 16.37 | 15.76 | 0 | 20 | -0.0 | |
22/05/2018 |
16.37
|
6,250 | 17.55 | 17.88 | 16.37 | 1,300 | 0 | 0.1 | |
21/05/2018 |
17.55
|
30 | 16.67 | 17.58 | 17.55 | 0 | 0 | 0 | |
18/05/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/05/2018 |
16.67
|
40 | 17.00 | 17.88 | 16.67 | 0 | 0 | 0 | |
17/05/2018 |
17.00
|
1,440 | 17.27 | 17.27 | 17.00 | 250 | 0 | 0.0 | |
16/05/2018 |
17.27
|
20 | 16.38 | 17.27 | 17.27 | 0 | 0 | 0 | |
15/05/2018 |
16.38
|
170 | 16.38 | 16.53 | 16.38 | 160 | 0 | 0.0 | |
14/05/2018 |
16.38
|
6,620 | 16.71 | 17.84 | 16.38 | 1,520 | 0 | 0.1 | |
11/05/2018 |
16.71
|
1,350 | 15.63 | 16.71 | 16.38 | 0 | 0 | 0 | |
10/05/2018 |
15.63
|
3,710 | 14.64 | 15.63 | 14.74 | 0 | 1,000 | -0.1 | |
09/05/2018 |
14.64
|
70 | 15.25 | 15.40 | 14.64 | 0 | 0 | 0 | |
08/05/2018 |
15.25
|
1,540 | 15.25 | 15.40 | 15.25 | 0 | 1,410 | -0.1 | |
07/05/2018 |
15.25
|
7,870 | 15.45 | 15.45 | 14.89 | 0 | 2,000 | -0.1 | |
04/05/2018 |
15.45
|
320 | 15.40 | 15.90 | 14.47 | 0 | 100 | -0.0 | |
03/05/2018 |
15.40
|
20 | 14.44 | 15.40 | 15.40 | 0 | 0 | 0 | |
02/05/2018 |
14.44
|
7,610 | 14.56 | 14.83 | 14.44 | 0 | 6,620 | -0.3 |