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) |
-4.66 | -9.36% | 7,009,100 | -2,277,787 | -124.0 |
44.40
49.76
45.10
|
2 tháng
(2024-07-22) |
-6.25 | -12.18% | 9,781,800 | -2,432,587 | -132.2 |
44.40
51.35
45.10
|
3 tháng
(2024-06-24) |
-10.10 | -18.30% | 11,962,500 | -4,857,685 | -264.6 |
44.40
55.20
45.10
|
6 tháng
(2024-03-25) |
0.22 | 0.50% | 15,104,300 | -4,570,145 | -250.7 |
44.31
57.27
45.10
|
12 tháng
(2023-09-26) |
1.21 | 2.76% | 19,273,200 | -4,692,795 | -258.1 |
41.50
57.27
45.10
|
24 tháng
(2022-10-03) |
8.97 | 24.81% | 30,961,200 | -2,536,717 | -164.9 |
31.55
57.27
45.10
|
36 tháng
(2021-10-06) |
4.92 | 12.24% | 89,340,930 | 5,143,212 | 180.4 |
31.55
57.27
45.10
|
60 tháng
(2019-10-17) |
21.61 | 91.99% | 129,420,881 | 7,377,869 | 270.1 |
19.04
57.27
45.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
21.75
|
202,766 | 21.82 | 22.44 | 21.55 | 0 | 0 | 0 | |
18/09/2018 |
21.82
|
35,030 | 21.69 | 21.82 | 21.14 | 0 | 0 | 0 | |
17/09/2018 |
21.69
|
111,798 | 21.28 | 21.89 | 21.14 | 0 | 0 | 0 | |
14/09/2018 |
21.28
|
75,600 | 21.34 | 21.75 | 20.87 | 0 | 0 | 0 | |
13/09/2018 |
21.34
|
170,592 | 20.94 | 21.48 | 20.94 | 0 | 0 | 0 | |
12/09/2018 |
20.94
|
345,276 | 20.05 | 21.75 | 19.98 | 0 | 0 | 0 | |
11/09/2018 |
20.05
|
62,200 | 19.91 | 20.12 | 19.84 | 0 | 0 | 0 | |
10/09/2018 |
19.91
|
22,802 | 19.91 | 20.05 | 19.84 | 0 | 0 | 0 | |
07/09/2018 |
19.91
|
63,600 | 19.84 | 19.98 | 19.78 | 0 | 0 | 0 | |
06/09/2018 |
19.84
|
53,507 | 20.05 | 20.05 | 19.84 | 0 | 0 | 0 | |
05/09/2018 |
20.05
|
51,160 | 19.91 | 20.05 | 19.78 | 0 | 1,100 | -0.0 | |
04/09/2018 |
19.91
|
68,100 | 20.25 | 20.25 | 19.84 | 0 | 0 | 0 | |
31/08/2018 |
20.25
|
97,899 | 20.05 | 20.25 | 19.91 | 0 | 0 | 0 | |
30/08/2018 |
20.05
|
79,442 | 19.98 | 20.05 | 19.78 | 0 | 0 | 0 | |
29/08/2018 |
19.98
|
64,277 | 20.12 | 20.12 | 19.84 | 0 | 0 | 0 | |
28/08/2018 |
20.12
|
28,755 | 20.12 | 20.25 | 19.91 | 0 | 0 | 0 | |
27/08/2018 |
20.12
|
34,900 | 19.91 | 20.18 | 19.84 | 0 | 0 | 0 | |
24/08/2018 |
19.91
|
96,103 | 19.78 | 20.32 | 19.78 | 0 | 0 | 0 | |
23/08/2018 |
19.78
|
176,335 | 19.98 | 19.98 | 19.78 | 0 | 100,000 | -2.9 | |
22/08/2018 |
19.98
|
46,700 | 20.05 | 20.05 | 19.84 | 0 | 0 | 0 | |
21/08/2018 |
20.05
|
24,050 | 19.91 | 20.05 | 19.78 | 0 | 0 | 0 | |
20/08/2018 |
19.91
|
168,400 | 19.78 | 19.91 | 19.78 | 0 | 600 | -0.0 | |
17/08/2018 |
19.78
|
101,143 | 19.78 | 19.91 | 19.71 | 0 | 0 | 0 | |
16/08/2018 |
19.78
|
51,800 | 20.12 | 20.12 | 19.71 | 0 | 0 | 0 | |
15/08/2018 |
20.12
|
64,270 | 20.25 | 20.25 | 19.78 | 0 | 0 | 0 | |
14/08/2018 |
20.25
|
30,814 | 20.32 | 20.46 | 19.91 | 0 | 0 | 0 | |
13/08/2018 |
20.32
|
99,009 | 19.91 | 20.32 | 19.84 | 0 | 0 | 0 | |
10/08/2018 |
19.91
|
33,820 | 19.78 | 20.05 | 19.78 | 0 | 0 | 0 | |
09/08/2018 |
19.78
|
53,500 | 19.84 | 19.91 | 19.78 | 0 | 0 | 0 | |
08/08/2018 |
19.84
|
52,500 | 19.98 | 19.98 | 19.78 | 0 | 0 | 0 | |
07/08/2018 |
19.98
|
161,854 | 19.78 | 20.12 | 19.43 | 0 | 0 | 0 | |
06/08/2018 |
19.78
|
123,081 | 20.05 | 20.25 | 19.78 | 0 | 0 | 0 | |
03/08/2018 |
20.05
|
38,742 | 20.25 | 20.39 | 19.91 | 0 | 0 | 0 | |
02/08/2018 |
20.25
|
44,700 | 20.39 | 20.39 | 19.91 | 0 | 0 | 0 | |
01/08/2018 |
20.39
|
20,400 | 20.39 | 20.53 | 20.12 | 0 | 0 | 0 | |
31/07/2018 |
20.39
|
34,326 | 20.39 | 20.39 | 20.18 | 0 | 0 | 0 | |
30/07/2018 |
20.39
|
65,400 | 20.32 | 20.39 | 20.18 | 0 | 0 | 0 | |
27/07/2018 |
20.32
|
61,392 | 19.91 | 20.46 | 19.91 | 0 | 0 | 0 | |
26/07/2018 |
19.91
|
66,250 | 19.78 | 19.91 | 19.30 | 0 | 0 | 0 | |
25/07/2018 |
19.78
|
192,280 | 19.84 | 19.91 | 19.71 | 0 | 0 | 0 | |
24/07/2018 |
19.84
|
218,300 | 19.78 | 19.91 | 19.71 | 0 | 0 | 0 | |
23/07/2018 |
19.78
|
137,211 | 19.98 | 19.98 | 18.62 | 0 | 0 | 0 | |
20/07/2018 |
19.98
|
68,320 | 20.18 | 20.25 | 19.78 | 0 | 0 | 0 | |
19/07/2018 |
20.18
|
50,200 | 20.12 | 20.18 | 19.98 | 0 | 0 | 0 | |
18/07/2018 |
20.12
|
154,431 | 19.84 | 20.12 | 19.78 | 0 | 0 | 0 | |
17/07/2018 |
19.84
|
73,900 | 19.78 | 20.05 | 19.71 | 0 | 0 | 0 | |
16/07/2018 |
19.78
|
102,700 | 19.78 | 20.12 | 19.71 | 0 | 0 | 0 | |
13/07/2018 |
19.78
|
21,300 | 19.78 | 19.91 | 19.71 | 0 | 0 | 0 | |
12/07/2018 |
19.78
|
319,440 | 19.64 | 19.91 | 19.09 | 0 | 0 | 0 | |
11/07/2018 |
19.64
|
723,000 | 19.64 | 19.71 | 19.23 | 0 | 272,900 | -7.8 | |
10/07/2018 |
19.64
|
300,800 | 19.43 | 19.71 | 19.43 | 0 | 0 | 0 | |
09/07/2018 |
19.43
|
197,390 | 19.43 | 19.78 | 19.43 | 0 | 0 | 0 | |
06/07/2018 |
19.43
|
178,455 | 19.09 | 19.64 | 19.09 | 0 | 0 | 0 | |
05/07/2018 |
19.09
|
879,362 | 19.09 | 19.43 | 18.41 | 0 | 0 | 0 | |
04/07/2018 |
19.09
|
214,091 | 19.16 | 19.30 | 18.07 | 0 | 2,478 | -0.1 | |
03/07/2018 |
19.16
|
150,700 | 19.78 | 20.39 | 17.80 | 0 | 0 | 0 | |
02/07/2018 |
19.78
|
489,600 | 19.78 | 19.78 | 19.64 | 0 | 0 | 0 | |
29/06/2018 |
19.78
|
394,472 | 19.78 | 19.84 | 19.64 | 0 | 0 | 0 | |
28/06/2018 |
19.78
|
403,630 | 20.25 | 20.25 | 19.71 | 0 | 0 | 0 | |
27/06/2018 |
20.25
|
26,500 | 20.25 | 20.46 | 19.98 | 0 | 0 | 0 | |
26/06/2018 |
20.25
|
54,600 | 20.46 | 20.46 | 20.12 | 0 | 0 | 0 | |
25/06/2018 |
20.46
|
61,000 | 20.46 | 20.53 | 20.18 | 0 | 0 | 0 | |
22/06/2018 |
20.46
|
70,800 | 20.18 | 20.59 | 20.12 | 0 | 0 | 0 | |
21/06/2018 |
20.18
|
60,260 | 20.66 | 20.66 | 20.12 | 0 | 0 | 0 | |
20/06/2018 |
20.66
|
94,960 | 20.46 | 21.00 | 19.78 | 0 | 0 | 0 | |
19/06/2018 |
20.46
|
401,337 | 20.53 | 20.80 | 19.50 | 0 | 0 | 0 | |
18/06/2018 |
20.53
|
86,270 | 21.21 | 21.21 | 20.53 | 0 | 1,020 | -0.0 | |
15/06/2018 |
21.21
|
75,561 | 21.21 | 21.28 | 20.87 | 0 | 0 | 0 | |
14/06/2018: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
14/06/2018 |
21.21
|
122,860 | 22.16 | 22.50 | 20.94 | 0 | 0 | 0 | |
13/06/2018 |
22.16
|
238,368 | 21.44 | 22.29 | 21.44 | 0 | 0 | 0 | |
12/06/2018 |
21.44
|
140,950 | 22.03 | 22.10 | 20.99 | 0 | 0 | 0 | |
11/06/2018 |
22.03
|
143,887 | 22.36 | 22.36 | 21.97 | 0 | 0 | 0 | |
08/06/2018 |
22.36
|
114,980 | 22.36 | 22.42 | 21.97 | 0 | 0 | 0 | |
07/06/2018 |
22.36
|
515,259 | 22.10 | 22.69 | 22.03 | 0 | 0 | 0 | |
06/06/2018 |
22.10
|
204,429 | 21.70 | 22.36 | 21.57 | 0 | 0 | 0 | |
05/06/2018 |
21.70
|
172,351 | 21.31 | 21.97 | 21.25 | 0 | 0 | 0 | |
04/06/2018 |
21.31
|
549,472 | 20.79 | 21.70 | 20.79 | 0 | 0 | 0 | |
01/06/2018 |
20.79
|
63,662 | 20.99 | 21.25 | 20.66 | 0 | 0 | 0 | |
31/05/2018 |
20.99
|
111,450 | 20.66 | 21.18 | 20.27 | 0 | 0 | 0 | |
30/05/2018 |
20.66
|
221,757 | 20.92 | 21.44 | 18.83 | 0 | 0 | 0 | |
29/05/2018 |
20.92
|
287,180 | 20.85 | 20.92 | 20.72 | 0 | 0 | 0 | |
28/05/2018 |
20.85
|
1,390,618 | 20.27 | 20.92 | 19.81 | 0 | 900 | -0.0 | |
25/05/2018 |
20.27
|
297,124 | 20.59 | 20.85 | 20.27 | 0 | 0 | 0 | |
24/05/2018 |
20.59
|
123,970 | 20.92 | 21.05 | 20.27 | 0 | 0 | 0 | |
23/05/2018 |
20.92
|
446,869 | 20.27 | 20.99 | 20.27 | 0 | 0 | 0 | |
22/05/2018 |
20.27
|
557,466 | 21.12 | 21.25 | 19.94 | 0 | 100 | -0.0 | |
21/05/2018 |
21.12
|
416,842 | 21.44 | 21.57 | 20.99 | 0 | 0 | 0 | |
18/05/2018 |
21.44
|
278,542 | 21.90 | 21.90 | 21.12 | 0 | 2,000 | -0.1 | |
17/05/2018 |
21.90
|
356,618 | 22.16 | 22.49 | 21.84 | 0 | 0 | 0 | |
16/05/2018 |
22.16
|
615,130 | 22.88 | 22.88 | 22.16 | 0 | 0 | 0 | |
15/05/2018 |
22.88
|
196,299 | 22.42 | 23.14 | 22.23 | 0 | 0 | 0 | |
14/05/2018 |
22.42
|
205,072 | 22.36 | 22.55 | 22.23 | 0 | 0 | 0 | |
11/05/2018 |
22.36
|
152,030 | 22.42 | 22.42 | 21.84 | 0 | 0 | 0 | |
10/05/2018 |
22.42
|
479,823 | 22.10 | 23.27 | 22.03 | 0 | 0 | 0 | |
09/05/2018 |
22.10
|
737,000 | 21.90 | 22.29 | 21.90 | 0 | 0 | 0 | |
08/05/2018 |
21.90
|
994,160 | 21.64 | 22.36 | 21.64 | 0 | 1,000 | -0.0 | |
07/05/2018 |
21.64
|
646,700 | 21.57 | 22.42 | 21.51 | 0 | 0 | 0 | |
04/05/2018 |
21.57
|
656,288 | 21.31 | 21.70 | 21.25 | 0 | 0 | 0 | |
03/05/2018 |
21.31
|
942,820 | 21.25 | 21.38 | 19.94 | 0 | 0 | 0 | |
02/05/2018 |
21.25
|
171,310 | 21.57 | 22.03 | 20.92 | 0 | 0 | 0 |