Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.80 | 2.50% | 180,700 | -19,900 | -0.7 |
32
33.50
33.30
|
2 tháng
(2024-07-22) |
1.10 | 3.47% | 446,800 | -19,900 | -0.7 |
31
33.50
33.30
|
3 tháng
(2024-06-20) |
3.39 | 11.53% | 584,500 | -19,900 | -0.7 |
29.41
33.50
33.30
|
6 tháng
(2024-03-22) |
5.59 | 20.52% | 950,739 | -17,580 | -0.6 |
25.90
33.50
33.30
|
12 tháng
(2023-09-25) |
9.85 | 42.89% | 1,280,321 | -16,979 | -0.6 |
22.53
33.50
33.30
|
24 tháng
(2022-09-29) |
6.69 | 25.63% | 1,780,288 | -15,949 | -0.5 |
19.89
33.50
33.30
|
36 tháng
(2021-10-04) |
7.43 | 29.28% | 2,820,626 | -34,429 | -1.2 |
19.89
33.50
33.30
|
60 tháng
(2019-10-15) |
6.47 | 24.56% | 3,719,024 | 139,027 | 4.9 |
19.89
33.50
33.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
24/04/2018 |
15.40
|
410 | 14.07 | 15.40 | 14.07 | 0 | 0 | 0 | |
23/04/2018 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
20/04/2018 |
13.88
|
100 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
19/04/2018 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
18/04/2018 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
17/04/2018 |
12.08
|
100 | 12.08 | 12.08 | 12.08 | 0 | 100 | -0.0 | |
16/04/2018 |
14.22
|
32,000 | 14.22 | 14.22 | 14.22 | 32,000 | 0 | 1.0 | |
13/04/2018 |
14.22
|
1,000 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
12/04/2018 |
12.46
|
100 | 12.46 | 12.46 | 12.46 | 0 | 100 | -0.0 | |
11/04/2018 |
14.22
|
3,300 | 14.22 | 14.22 | 14.22 | 3,300 | 0 | 0 | |
10/04/2018 |
14.22
|
100 | 14.22 | 14.22 | 14.22 | 100 | 0 | 0.0 | |
09/04/2018 |
13.98
|
1,000 | 14.12 | 14.12 | 13.98 | 800 | 0 | 0.0 | |
06/04/2018 |
14.22
|
2,839 | 14.12 | 14.22 | 14.12 | 1,200 | 0 | 0.0 | |
05/04/2018 |
14.12
|
2,500 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
04/04/2018 |
13.88
|
1,500 | 13.84 | 13.88 | 13.84 | 0 | 0 | 0 | |
03/04/2018 |
12.08
|
100 | 12.08 | 12.08 | 12.08 | 0 | 100 | -0.0 | |
02/04/2018 |
14.22
|
4,639 | 14.22 | 14.22 | 14.22 | 4,600 | 0 | 0.1 | |
30/03/2018 |
14.22
|
4,600 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
29/03/2018 |
14.22
|
1,300 | 14.22 | 14.22 | 14.22 | 1,300 | 0 | 0.0 | |
28/03/2018 |
14.22
|
5,100 | 14.22 | 14.22 | 14.22 | 2,500 | 0 | 0.1 | |
27/03/2018 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
26/03/2018 |
14.22
|
1,530 | 14.22 | 14.22 | 14.22 | 1,500 | 0 | 0.0 | |
23/03/2018 |
14.22
|
1,900 | 14.22 | 14.22 | 14.22 | 1,900 | 0 | 0.1 | |
22/03/2018 |
14.22
|
5,499 | 14.22 | 14.22 | 13.50 | 500 | 0 | 0.0 | |
21/03/2018 |
14.22
|
1,000 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
20/03/2018 |
12.84
|
100 | 12.84 | 12.84 | 12.84 | 0 | 100 | -0.0 | |
19/03/2018 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
16/03/2018 |
14.12
|
3,200 | 14.17 | 14.17 | 14.12 | 3,200 | 0 | 0.1 | |
15/03/2018 |
14.12
|
6,500 | 14.17 | 14.17 | 14.12 | 4,500 | 0 | 0.1 | |
14/03/2018 |
14.22
|
5,400 | 14.22 | 14.22 | 14.22 | 5,300 | 0 | 0.2 | |
13/03/2018 |
14.22
|
10,700 | 14.12 | 14.22 | 14.12 | 0 | 0 | 0 | |
12/03/2018 |
14.07
|
200 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
09/03/2018 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
08/03/2018 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
07/03/2018 |
13.98
|
2,006 | 14.07 | 14.07 | 13.98 | 0 | 0 | 0 | |
06/03/2018 |
13.93
|
100 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
05/03/2018 |
13.88
|
2,520 | 13.74 | 13.88 | 12.37 | 0 | 0 | 0 | |
02/03/2018 |
12.08
|
110 | 12.08 | 12.08 | 12.08 | 0 | 100 | -0.0 | |
01/03/2018 |
14.22
|
400 | 14.22 | 14.22 | 14.22 | 400 | 0 | 0.0 | |
28/02/2018 |
14.22
|
2,600 | 14.26 | 14.26 | 14.22 | 1,500 | 0 | 0.0 | |
27/02/2018 |
14.31
|
1,900 | 14.26 | 14.31 | 14.26 | 0 | 0 | 0 | |
26/02/2018 |
14.26
|
1,500 | 14.22 | 14.26 | 14.22 | 500 | 0 | 0.0 | |
23/02/2018 |
14.22
|
1,100 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
22/02/2018 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
21/02/2018 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
13/02/2018 |
14.17
|
1,000 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
12/02/2018 |
13.65
|
1,000 | 13.74 | 13.74 | 13.65 | 900 | 0 | 0.0 | |
09/02/2018 |
13.79
|
1,900 | 13.65 | 13.79 | 13.65 | 0 | 0 | 0 | |
08/02/2018 |
13.79
|
1,300 | 13.88 | 13.88 | 13.55 | 900 | 0 | 0.0 | |
07/02/2018 |
14.03
|
2,100 | 13.79 | 14.03 | 13.79 | 0 | 0 | 0 | |
06/02/2018 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
05/02/2018 |
12.46
|
100 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
02/02/2018 |
14.59
|
600 | 14.64 | 14.64 | 14.59 | 0 | 0 | 0 | |
01/02/2018 |
14.64
|
1,000 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
31/01/2018 |
14.45
|
4,000 | 14.50 | 14.64 | 14.45 | 2,900 | 0 | 0.1 | |
30/01/2018 |
14.50
|
3,800 | 14.45 | 14.64 | 14.45 | 2,000 | 0 | 0.1 | |
29/01/2018 |
14.45
|
4,000 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
26/01/2018 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
25/01/2018 |
14.45
|
1,710 | 14.03 | 14.45 | 14.03 | 0 | 0 | 0 | |
24/01/2018 |
13.98
|
1,000 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
23/01/2018 |
13.88
|
1,600 | 13.93 | 14.26 | 13.88 | 0 | 0 | 0 | |
22/01/2018 |
13.84
|
1,000 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
19/01/2018 |
14.78
|
300 | 14.78 | 14.78 | 14.78 | 300 | 0 | 0.0 | |
18/01/2018 |
14.78
|
2,100 | 14.83 | 14.83 | 14.78 | 1,500 | 0 | 0.0 | |
17/01/2018 |
14.83
|
3,599 | 14.93 | 14.93 | 14.83 | 0 | 0 | 0 | |
16/01/2018 |
14.22
|
5,100 | 15.12 | 15.12 | 14.22 | 300 | 0 | 0.0 | |
15/01/2018 |
14.69
|
1,300 | 15.12 | 15.12 | 14.69 | 600 | 0 | 0.0 | |
12/01/2018 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
11/01/2018 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
10/01/2018 |
14.69
|
4,900 | 14.69 | 14.69 | 14.69 | 4,900 | 0 | 0.2 | |
09/01/2018 |
15.49
|
10,500 | 14.69 | 15.49 | 14.69 | 0 | 0 | 0 | |
08/01/2018 |
14.36
|
2,500 | 14.69 | 14.69 | 14.36 | 0 | 0 | 0 | |
05/01/2018 |
14.69
|
4,900 | 15.49 | 15.49 | 14.22 | 2,200 | 0 | 0.1 | |
04/01/2018 |
15.49
|
2,000 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
03/01/2018 |
15.49
|
1,500 | 15.49 | 15.49 | 15.49 | 1,500 | 0 | 0.0 | |
02/01/2018 |
15.49
|
4,000 | 15.54 | 15.54 | 15.49 | 1,000 | 0 | 0.0 | |
29/12/2017 |
15.54
|
6,000 | 14.31 | 15.54 | 14.31 | 0 | 0 | 0 | |
28/12/2017 |
14.26
|
2,900 | 14.22 | 14.45 | 14.22 | 1,500 | 0 | 0.0 | |
27/12/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/12/2017 |
14.22
|
3,300 | 14.26 | 14.36 | 14.22 | 0 | 0 | 0 | |
26/12/2017 |
14.45
|
1,100 | 14.55 | 14.55 | 14.45 | 0 | 0 | 0 | |
25/12/2017 |
15.29
|
2,100 | 15.29 | 15.29 | 15.29 | 2,100 | 0 | 0.1 | |
22/12/2017 |
15.29
|
3,200 | 15.34 | 15.38 | 15.29 | 1,000 | 0 | 0.0 | |
21/12/2017 |
15.34
|
4,999 | 15.34 | 15.34 | 15.29 | 3,800 | 0 | 0.1 | |
20/12/2017 |
15.29
|
1,400 | 15.34 | 15.34 | 15.29 | 0 | 0 | 0 | |
19/12/2017 |
15.20
|
4,800 | 15.15 | 15.20 | 15.15 | 0 | 0 | 0 | |
18/12/2017 |
15.20
|
2,554 | 15.11 | 15.38 | 15.11 | 1,100 | 0 | 0.0 | |
15/12/2017 |
15.52
|
5,800 | 14.87 | 15.52 | 14.87 | 0 | 0 | 0 | |
14/12/2017 |
14.92
|
7,500 | 14.83 | 14.92 | 14.83 | 4,500 | 0 | 0.1 | |
13/12/2017 |
14.87
|
9,200 | 14.83 | 14.87 | 14.83 | 4,600 | 0 | 0.1 | |
12/12/2017 |
14.87
|
4,845 | 14.87 | 14.87 | 14.83 | 3,100 | 0 | 0.1 | |
11/12/2017 |
15.15
|
6,100 | 15.06 | 15.15 | 14.83 | 4,300 | 0 | 0.1 | |
08/12/2017 |
14.92
|
3,500 | 15.25 | 15.25 | 14.92 | 1,000 | 0 | 0.0 | |
07/12/2017 |
15.25
|
6,345 | 15.15 | 15.25 | 14.83 | 0 | 0 | 0 | |
06/12/2017 |
16.32
|
29,700 | 16.97 | 16.97 | 14.78 | 13,000 | 0 | 0.4 | |
05/12/2017 |
14.78
|
100 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
04/12/2017 |
12.87
|
110 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
01/12/2017 |
11.19
|
100 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
30/11/2017 |
9.74
|
100 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
29/11/2017 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |