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) |
-2.60 | -3.77% | 51,000 | -2,600 | -0.2 |
65.10
69.90
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 72,100 | -9,320 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-24) |
-3.60 | -5.14% | 104,700 | -17,120 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,400 | 6,680 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-26) |
18.22 | 37.83% | 596,100 | 53,291 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-10-03) |
23.70 | 55.49% | 958,600 | 136,642 | 10.2 |
39.50
76.50
66.40
|
36 tháng
(2021-10-06) |
31.36 | 89.48% | 1,906,300 | 237,992 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-17) |
44.46 | 202.70% | 3,912,620 | 347,662 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2018 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
13/09/2018 |
18.00
|
10 | 17.81 | 18.00 | 18.00 | 0 | 0 | 0 | |
12/09/2018 |
17.81
|
1,000 | 18.79 | 18.79 | 17.81 | 0 | 0 | 0 | |
11/09/2018 |
18.79
|
510 | 18.29 | 18.79 | 18.31 | 100 | 410 | -0.0 | |
10/09/2018 |
18.29
|
500 | 18.43 | 18.43 | 18.29 | 0 | 400 | -0.0 | |
07/09/2018 |
18.43
|
400 | 18.57 | 18.57 | 18.40 | 400 | 390 | 0.0 | |
06/09/2018 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
05/09/2018 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
04/09/2018 |
18.57
|
700 | 18.85 | 18.85 | 18.57 | 0 | 0 | 0 | |
31/08/2018 |
18.85
|
4,500 | 18.00 | 18.85 | 17.89 | 0 | 0 | 0 | |
30/08/2018 |
18.00
|
1,120 | 18.17 | 18.17 | 18.00 | 500 | 0 | 0.0 | |
29/08/2018 |
18.17
|
340 | 18.00 | 18.17 | 18.00 | 80 | 0 | 0.0 | |
28/08/2018 |
18.00
|
2,530 | 17.89 | 18.00 | 17.89 | 0 | 0 | 0 | |
27/08/2018 |
17.89
|
5,420 | 17.84 | 18.00 | 17.89 | 2,910 | 0 | 0.1 | |
24/08/2018 |
17.84
|
5,300 | 18.34 | 18.34 | 17.78 | 0 | 0 | 0 | |
23/08/2018 |
18.34
|
10 | 18.23 | 18.34 | 18.34 | 0 | 0 | 0 | |
22/08/2018 |
18.23
|
3,320 | 18.23 | 18.34 | 18.00 | 1,310 | 0 | 0.0 | |
21/08/2018 |
18.23
|
5,730 | 18.29 | 18.29 | 17.84 | 0 | 0 | 0 | |
20/08/2018 |
18.29
|
10,010 | 17.78 | 18.29 | 17.78 | 9,000 | 0 | 0.3 | |
17/08/2018 |
17.78
|
1,460 | 18.17 | 18.17 | 17.78 | 110 | 0 | 0.0 | |
16/08/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
15/08/2018 |
18.17
|
1,000 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
14/08/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
13/08/2018 |
18.17
|
4,860 | 18.17 | 18.74 | 18.17 | 0 | 290 | -0.0 | |
10/08/2018 |
18.17
|
4,770 | 17.72 | 18.57 | 18.00 | 460 | 40 | 0.0 | |
09/08/2018 |
17.72
|
230 | 17.72 | 18.00 | 17.72 | 50 | 0 | 0.0 | |
08/08/2018 |
17.72
|
5,700 | 18.23 | 18.23 | 17.72 | 2,000 | 0 | 0.1 | |
07/08/2018 |
18.23
|
5,110 | 18.00 | 18.23 | 18.23 | 600 | 0 | 0.0 | |
06/08/2018 |
18.00
|
4,990 | 18.26 | 18.26 | 17.98 | 1,900 | 0 | 0.1 | |
03/08/2018 |
18.26
|
10 | 18.29 | 18.29 | 18.26 | 0 | 0 | 0 | |
02/08/2018 |
18.29
|
110 | 17.81 | 18.29 | 18.00 | 0 | 0 | 0 | |
01/08/2018 |
17.81
|
500 | 18.29 | 18.29 | 17.81 | 0 | 0 | 0 | |
31/07/2018 |
18.29
|
420 | 17.72 | 18.74 | 17.78 | 0 | 0 | 0 | |
30/07/2018 |
17.72
|
4,900 | 18.57 | 18.57 | 17.72 | 0 | 0 | 0 | |
27/07/2018 |
18.57
|
110 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
26/07/2018 |
18.57
|
80 | 18.85 | 18.85 | 18.57 | 0 | 0 | 0 | |
25/07/2018 |
18.85
|
5,140 | 18.85 | 18.85 | 17.67 | 1,650 | 0 | 0.1 | |
24/07/2018 |
18.85
|
50 | 18.12 | 18.85 | 17.44 | 0 | 0 | 0 | |
23/07/2018 |
18.12
|
1,710 | 19.41 | 20.65 | 18.12 | 0 | 1,000 | -0.0 | |
20/07/2018 |
19.41
|
3,600 | 18.65 | 19.41 | 17.39 | 2,600 | 0 | 0.1 | |
19/07/2018 |
18.65
|
2,800 | 17.44 | 18.65 | 18.00 | 0 | 150 | -0.0 | |
18/07/2018 |
17.44
|
3,700 | 17.33 | 17.44 | 17.44 | 200 | 460 | -0.0 | |
17/07/2018 |
17.33
|
2,560 | 17.33 | 17.33 | 16.60 | 200 | 10 | 0.0 | |
16/07/2018 |
17.33
|
200 | 17.16 | 17.33 | 17.33 | 0 | 200 | -0.0 | |
13/07/2018 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
12/07/2018 |
17.16
|
510 | 17.16 | 17.33 | 17.16 | 0 | 10 | -0.0 | |
11/07/2018 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
10/07/2018 |
17.16
|
2,280 | 16.88 | 17.16 | 16.88 | 2,180 | 0 | 0.1 | |
09/07/2018 |
16.88
|
8,520 | 16.88 | 16.88 | 16.88 | 2,620 | 5,470 | -0.1 | |
06/07/2018 |
16.88
|
1,510 | 16.88 | 16.88 | 16.88 | 0 | 500 | -0.0 | |
05/07/2018 |
16.88
|
3,540 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
04/07/2018 |
16.88
|
500 | 16.91 | 16.91 | 16.88 | 0 | 0 | 0 | |
03/07/2018 |
16.91
|
2,920 | 16.60 | 16.91 | 16.88 | 0 | 0 | 0 | |
02/07/2018 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
29/06/2018 |
16.60
|
2,000 | 16.88 | 16.88 | 16.60 | 0 | 0 | 0 | |
28/06/2018 |
16.88
|
4,000 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
27/06/2018 |
16.88
|
580 | 16.88 | 17.16 | 16.88 | 0 | 0 | 0 | |
26/06/2018 |
16.88
|
2,040 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
25/06/2018 |
16.88
|
7,650 | 16.99 | 17.16 | 16.88 | 0 | 0 | 0 | |
22/06/2018 |
16.99
|
13,330 | 17.44 | 17.44 | 16.94 | 0 | 2,030 | -0.1 | |
21/06/2018 |
17.44
|
14,020 | 17.72 | 17.72 | 17.27 | 0 | 13,000 | -0.4 | |
20/06/2018 |
17.72
|
4,600 | 17.72 | 17.72 | 17.44 | 0 | 0 | 0 | |
19/06/2018 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
18/06/2018 |
17.72
|
100 | 17.25 | 17.72 | 17.72 | 0 | 0 | 0 | |
15/06/2018 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
14/06/2018 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
13/06/2018 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
12/06/2018 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
11/06/2018 |
17.25
|
1,110 | 18.00 | 18.00 | 17.25 | 0 | 0 | 0 | |
08/06/2018 |
18.00
|
300 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
07/06/2018 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
06/06/2018 |
18.00
|
1,100 | 18.00 | 18.00 | 16.94 | 0 | 0 | 0 | |
05/06/2018 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
04/06/2018 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
01/06/2018 |
18.00
|
1,500 | 16.88 | 18.00 | 17.95 | 0 | 820 | -0.0 | |
31/05/2018 |
16.88
|
5,000 | 17.72 | 17.72 | 16.88 | 500 | 0 | 0.0 | |
30/05/2018 |
17.72
|
2,000 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
29/05/2018 |
17.72
|
4,000 | 16.88 | 17.72 | 16.88 | 0 | 0 | 0 | |
28/05/2018 |
16.88
|
3,040 | 17.72 | 17.72 | 16.88 | 0 | 0 | 0 | |
25/05/2018 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
24/05/2018 |
17.72
|
80 | 16.88 | 17.72 | 17.72 | 80 | 0 | 0.0 | |
23/05/2018 |
16.88
|
5,370 | 16.88 | 16.88 | 16.88 | 300 | 0 | 0.0 | |
22/05/2018 |
16.88
|
16,630 | 17.44 | 17.44 | 16.88 | 500 | 0 | 0.0 | |
21/05/2018 |
17.44
|
8,010 | 17.89 | 17.89 | 16.82 | 0 | 0 | 0 | |
18/05/2018 |
17.89
|
2,240 | 18.00 | 18.00 | 17.89 | 0 | 0 | 0 | |
17/05/2018 |
18.00
|
5,000 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
16/05/2018 |
18.00
|
4,760 | 18.00 | 18.00 | 17.84 | 0 | 390 | -0.0 | |
15/05/2018 |
18.00
|
140 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
14/05/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/05/2018 |
18.00
|
1,000 | 17.72 | 18.00 | 18.00 | 0 | 0 | 0 | |
11/05/2018 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
10/05/2018 |
17.72
|
18,560 | 17.72 | 18.96 | 17.51 | 430 | 9,000 | -0.3 | |
09/05/2018 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
08/05/2018 |
17.72
|
700 | 17.72 | 18.26 | 17.72 | 200 | 500 | -0.0 | |
07/05/2018 |
17.72
|
790 | 17.99 | 18.26 | 17.45 | 0 | 440 | -0.0 | |
04/05/2018 |
17.99
|
20 | 18.05 | 18.05 | 17.99 | 0 | 10 | -0.0 | |
03/05/2018 |
18.05
|
100 | 17.99 | 18.05 | 18.05 | 0 | 0 | 0 | |
02/05/2018 |
17.99
|
10,050 | 17.99 | 17.99 | 17.00 | 1,400 | 0 | 0.0 | |
27/04/2018 |
17.99
|
500 | 17.19 | 17.99 | 17.99 | 0 | 0 | 0 | |
26/04/2018 |
17.19
|
900 | 17.45 | 17.45 | 17.19 | 0 | 900 | -0.0 | |
24/04/2018 |
17.45
|
4,540 | 17.72 | 17.72 | 17.45 | 0 | 340 | -0.0 |