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) |
-0.45 | -1.04% | 673,200 | -3,600 | -0.2 |
40
46.45
42.90
|
2 tháng
(2024-07-22) |
0.25 | 0.59% | 1,438,300 | -27,000 | -1.2 |
40
46.45
42.90
|
3 tháng
(2024-06-24) |
-8.70 | -16.86% | 3,498,100 | -37,204 | -1.7 |
40
55.40
42.90
|
6 tháng
(2024-03-25) |
12.90 | 43% | 10,453,600 | -46,604 | -1.4 |
29.80
55.40
42.90
|
12 tháng
(2023-09-26) |
15.97 | 59.32% | 12,234,600 | -108,104 | -3.2 |
22.12
55.40
42.90
|
24 tháng
(2022-10-03) |
12.43 | 40.79% | 13,520,300 | -298,720 | -9.9 |
22.12
55.40
42.90
|
36 tháng
(2021-10-06) |
5.30 | 14.11% | 16,135,100 | -533,460 | -19.7 |
22.12
55.40
42.90
|
60 tháng
(2019-10-17) |
21.79 | 103.24% | 33,354,460 | -6,054,051 | -148.8 |
13.53
55.40
42.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
32.23
|
22,920 | 32.09 | 32.31 | 31.72 | 0 | 40 | -0.0 | |
17/09/2018 |
32.09
|
111,160 | 30.34 | 32.09 | 30.34 | 0 | 35,110 | -1.5 | |
14/09/2018 |
30.34
|
52,140 | 30.56 | 30.99 | 29.90 | 0 | 20,010 | -0.8 | |
13/09/2018 |
30.56
|
33,060 | 30.34 | 30.59 | 29.61 | 100 | 25,890 | -1.1 | |
12/09/2018 |
30.34
|
36,950 | 29.90 | 30.56 | 29.90 | 0 | 4,420 | -0.2 | |
11/09/2018 |
29.90
|
31,600 | 29.32 | 30.27 | 29.32 | 0 | 20,000 | -0.8 | |
10/09/2018 |
29.32
|
47,210 | 30.12 | 30.52 | 29.17 | 10 | 34,610 | -1.4 | |
07/09/2018 |
30.12
|
45,760 | 28.66 | 30.67 | 28.81 | 0 | 5,050 | -0.2 | |
06/09/2018 |
28.66
|
19,910 | 28.95 | 29.06 | 28.66 | 800 | 0 | 0.0 | |
05/09/2018 |
28.95
|
10,560 | 29.17 | 29.17 | 28.95 | 0 | 0 | 0 | |
04/09/2018 |
29.17
|
9,010 | 29.32 | 29.46 | 28.95 | 0 | 10 | -0.0 | |
31/08/2018 |
29.32
|
9,050 | 29.10 | 29.32 | 28.84 | 0 | 1,100 | -0.0 | |
30/08/2018 |
29.10
|
1,070 | 29.32 | 29.32 | 28.81 | 0 | 0 | 0 | |
29/08/2018 |
29.32
|
30,380 | 29.17 | 29.32 | 28.95 | 5,000 | 8,050 | -0.1 | |
28/08/2018 |
29.17
|
22,970 | 28.84 | 29.32 | 28.81 | 4,920 | 9,000 | -0.2 | |
27/08/2018 |
28.84
|
3,530 | 29.32 | 29.32 | 28.66 | 0 | 980 | -0.0 | |
24/08/2018 |
29.32
|
24,760 | 28.59 | 29.32 | 28.70 | 2,980 | 0 | 0.1 | |
23/08/2018 |
28.59
|
5,750 | 28.44 | 28.59 | 28.26 | 0 | 60,000 | -2.3 | |
22/08/2018 |
28.44
|
22,760 | 28.30 | 28.44 | 28.11 | 0 | 58,730 | -2.3 | |
21/08/2018 |
28.30
|
45,640 | 27.82 | 28.30 | 28.04 | 0 | 30,300 | -1.2 | |
20/08/2018 |
27.82
|
35,460 | 27.93 | 28.30 | 27.79 | 1,130 | 22,200 | -0.8 | |
17/08/2018 |
27.93
|
13,670 | 28.22 | 28.22 | 27.79 | 20 | 11,000 | -0.4 | |
16/08/2018 |
28.22
|
34,530 | 28.15 | 28.22 | 27.86 | 0 | 24,000 | -0.9 | |
15/08/2018 |
28.15
|
2,750 | 28.44 | 28.44 | 28.11 | 0 | 0 | 0 | |
14/08/2018 |
28.44
|
27,350 | 28.44 | 28.44 | 27.97 | 0 | 13,870 | -0.5 | |
13/08/2018 |
28.44
|
33,850 | 28.37 | 28.44 | 28.11 | 0 | 10,000 | -0.4 | |
10/08/2018 |
28.37
|
26,660 | 28.44 | 28.44 | 27.71 | 0 | 10,000 | -0.4 | |
09/08/2018 |
28.44
|
19,710 | 27.97 | 28.44 | 27.93 | 5,000 | 10,000 | -0.2 | |
08/08/2018 |
27.97
|
20,140 | 28.59 | 28.81 | 27.93 | 10 | 8,200 | -0.3 | |
07/08/2018 |
28.59
|
19,240 | 27.86 | 28.59 | 27.71 | 0 | 0 | 0 | |
06/08/2018 |
27.86
|
8,360 | 28.81 | 28.81 | 27.86 | 0 | 0 | 0 | |
03/08/2018 |
28.81
|
2,670 | 28.08 | 28.81 | 27.71 | 700 | 0 | 0.0 | |
02/08/2018 |
28.08
|
2,830 | 28.37 | 28.44 | 28.08 | 0 | 2,200 | -0.1 | |
01/08/2018 |
28.37
|
25,410 | 28.59 | 28.59 | 28.37 | 0 | 7,910 | -0.3 | |
31/07/2018 |
28.59
|
25,800 | 28.73 | 28.73 | 28.44 | 550 | 10,000 | -0.4 | |
30/07/2018 |
28.73
|
17,470 | 28.73 | 28.95 | 28.51 | 0 | 0 | 0 | |
27/07/2018 |
28.73
|
11,170 | 28.95 | 28.95 | 28.48 | 0 | 5,000 | -0.2 | |
26/07/2018 |
28.95
|
880 | 28.88 | 29.10 | 28.88 | 0 | 0 | 0 | |
25/07/2018 |
28.88
|
26,680 | 28.51 | 28.95 | 28.51 | 50 | 3,930 | -0.2 | |
24/07/2018 |
28.51
|
8,360 | 29.13 | 29.13 | 28.48 | 200 | 2,100 | -0.1 | |
23/07/2018 |
29.13
|
10,860 | 29.17 | 29.17 | 28.44 | 0 | 5,310 | -0.2 | |
20/07/2018 |
29.17
|
7,300 | 29.72 | 29.72 | 28.59 | 0 | 0 | 0 | |
19/07/2018 |
29.72
|
12,010 | 29.39 | 29.75 | 29.39 | 0 | 0 | 0 | |
18/07/2018 |
29.39
|
8,980 | 28.73 | 29.39 | 29.10 | 1,000 | 1,080 | -0.0 | |
17/07/2018 |
28.73
|
3,720 | 28.30 | 28.73 | 28.44 | 0 | 0 | 0 | |
16/07/2018 |
28.30
|
340 | 28.30 | 28.30 | 27.71 | 0 | 22,000 | -0.9 | |
13/07/2018 |
28.30
|
3,080 | 28.08 | 28.30 | 27.93 | 0 | 0 | 0 | |
12/07/2018 |
28.08
|
2,290 | 28.08 | 28.08 | 27.20 | 0 | 270 | -0.0 | |
11/07/2018 |
28.08
|
4,390 | 28.08 | 28.08 | 27.42 | 0 | 0 | 0 | |
10/07/2018 |
28.08
|
8,060 | 28.30 | 28.44 | 27.75 | 0 | 0 | 0 | |
09/07/2018 |
28.30
|
128,900 | 28.08 | 28.44 | 27.71 | 50,000 | 0 | 1.9 | |
06/07/2018 |
28.08
|
15,150 | 28.08 | 28.44 | 28.08 | 0 | 0 | 0 | |
05/07/2018 |
28.08
|
84,800 | 29.10 | 29.46 | 27.79 | 0 | 0 | 0 | |
04/07/2018 |
29.10
|
1,450 | 28.66 | 29.10 | 28.66 | 0 | 0 | 0 | |
03/07/2018 |
28.66
|
8,410 | 29.97 | 29.97 | 28.59 | 0 | 0 | 0 | |
02/07/2018 |
29.97
|
8,300 | 30.41 | 30.48 | 29.10 | 100 | 0 | 0.0 | |
29/06/2018 |
30.41
|
12,010 | 29.06 | 30.63 | 29.17 | 8,000 | 0 | 0.3 | |
28/06/2018 |
29.06
|
26,860 | 29.90 | 29.90 | 28.95 | 0 | 5,000 | -0.2 | |
27/06/2018 |
29.90
|
28,340 | 29.54 | 30.63 | 28.92 | 56,000 | 66,300 | -0.4 | |
26/06/2018 |
29.54
|
3,940 | 29.17 | 29.54 | 28.81 | 0 | 0 | 0 | |
25/06/2018: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
25/06/2018 |
29.17
|
122,920 | 29.13 | 29.90 | 28.44 | 0 | 109,360 | -4.4 | |
22/06/2018 |
29.13
|
8,720 | 29.13 | 29.13 | 28.69 | 0 | 3,070 | -0.1 | |
21/06/2018 |
29.13
|
8,290 | 29.13 | 29.13 | 28.49 | 0 | 1,970 | -0.1 | |
20/06/2018 |
29.13
|
9,000 | 28.49 | 29.13 | 28.15 | 0 | 6,100 | -0.3 | |
19/06/2018 |
28.49
|
14,930 | 29.37 | 29.37 | 28.15 | 0 | 4,000 | -0.2 | |
18/06/2018 |
29.37
|
26,050 | 29.07 | 29.37 | 29.07 | 0 | 10,000 | -0.4 | |
15/06/2018 |
29.07
|
10,180 | 28.90 | 29.07 | 28.69 | 0 | 7,400 | -0.3 | |
14/06/2018 |
28.90
|
16,090 | 29.88 | 29.88 | 28.90 | 50 | 7,900 | -0.3 | |
13/06/2018 |
29.88
|
6,110 | 29.85 | 29.88 | 29.24 | 100 | 1,800 | -0.1 | |
12/06/2018 |
29.85
|
8,030 | 30.19 | 30.32 | 29.30 | 0 | 0 | 0 | |
11/06/2018 |
30.19
|
33,110 | 28.83 | 30.19 | 28.49 | 0 | 9,450 | -0.4 | |
08/06/2018 |
28.83
|
16,310 | 29.44 | 29.44 | 28.49 | 6,540 | 3,550 | 0.1 | |
07/06/2018 |
29.44
|
1,570 | 29.64 | 29.78 | 29.03 | 0 | 0 | 0 | |
06/06/2018 |
29.64
|
6,940 | 28.83 | 29.71 | 28.90 | 0 | 740 | -0.0 | |
05/06/2018 |
28.83
|
17,530 | 27.40 | 28.83 | 27.40 | 9,660 | 0 | 0.4 | |
04/06/2018 |
27.40
|
3,500 | 27.27 | 27.40 | 26.86 | 0 | 0 | 0 | |
01/06/2018 |
27.27
|
10,650 | 27.47 | 27.47 | 26.59 | 5,000 | 990 | 0.2 | |
31/05/2018 |
27.47
|
3,400 | 27.07 | 27.81 | 26.59 | 0 | 300 | -0.0 | |
30/05/2018 |
27.07
|
4,230 | 27.00 | 27.07 | 26.66 | 0 | 0 | 0 | |
29/05/2018 |
27.00
|
3,960 | 27.07 | 27.07 | 26.79 | 0 | 0 | 0 | |
28/05/2018 |
27.07
|
38,280 | 26.46 | 27.17 | 24.69 | 29,000 | 0 | 1.2 | |
25/05/2018 |
26.46
|
5,590 | 27.20 | 27.74 | 26.46 | 0 | 0 | 0 | |
24/05/2018 |
27.20
|
8,020 | 27.20 | 27.47 | 27.20 | 500 | 1,350 | -0.0 | |
23/05/2018 |
27.20
|
37,650 | 26.46 | 27.20 | 26.46 | 26,560 | 0 | 1.1 | |
22/05/2018 |
26.46
|
6,950 | 27.81 | 27.81 | 26.46 | 430 | 0 | 0.0 | |
21/05/2018 |
27.81
|
850 | 27.71 | 27.81 | 27.03 | 0 | 0 | 0 | |
18/05/2018 |
27.71
|
570 | 27.47 | 27.71 | 27.71 | 0 | 0 | 0 | |
17/05/2018 |
27.47
|
2,590 | 27.13 | 27.47 | 26.86 | 2,480 | 500 | 0.1 | |
16/05/2018 |
27.13
|
4,980 | 28.08 | 28.08 | 27.13 | 0 | 0 | 0 | |
15/05/2018 |
28.08
|
1,450 | 28.08 | 28.08 | 27.81 | 220 | 0 | 0.0 | |
14/05/2018 |
28.08
|
2,810 | 27.13 | 28.08 | 26.79 | 1,200 | 0 | 0.0 | |
11/05/2018 |
27.13
|
3,780 | 27.13 | 27.13 | 26.83 | 0 | 3,770 | -0.2 | |
10/05/2018 |
27.13
|
16,760 | 28.49 | 28.49 | 27.13 | 2,000 | 11,250 | -0.4 | |
09/05/2018 |
28.49
|
30,900 | 28.15 | 28.49 | 27.81 | 28,000 | 7,700 | 0.9 | |
08/05/2018 |
28.15
|
14,130 | 27.95 | 28.15 | 27.47 | 11,110 | 3,700 | 0.3 | |
07/05/2018 |
27.95
|
42,780 | 27.71 | 28.02 | 26.79 | 0 | 11,000 | -0.4 | |
04/05/2018 |
27.71
|
730 | 26.79 | 28.35 | 26.66 | 50 | 615,590 | -24.0 | |
03/05/2018 |
26.79
|
24,170 | 27.10 | 27.10 | 26.05 | 70 | 6,500 | -0.2 | |
02/05/2018 |
27.10
|
23,150 | 27.81 | 28.42 | 27.00 | 20 | 10,800 | -0.4 | |
27/04/2018 |
27.81
|
12,070 | 27.81 | 27.88 | 27.74 | 0 | 4,100 | -0.2 |