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) |
1 | 5.56% | 18,200 | 277 | 0.0 |
17.70
19
18
|
2 tháng
(2024-07-22) |
1.10 | 6.15% | 55,500 | 7,277 | 0.1 |
17.60
19
18
|
3 tháng
(2024-06-24) |
1.10 | 6.15% | 88,000 | 10,067 | 0.2 |
17.50
19
18
|
6 tháng
(2024-03-25) |
3.84 | 25.36% | 433,800 | 11,967 | 0.2 |
15.07
19
18
|
12 tháng
(2023-09-26) |
4.30 | 29.25% | 714,700 | -133,033 | -2.1 |
13.79
19
18
|
24 tháng
(2022-10-03) |
4.78 | 33.60% | 802,968 | -127,933 | -2.0 |
10.96
19
18
|
36 tháng
(2021-10-06) |
2.83 | 17.48% | 1,164,729 | -119,133 | -1.8 |
10.96
21.46
18
|
60 tháng
(2019-10-17) |
6.16 | 48.03% | 1,707,831 | -111,553 | -1.5 |
9.63
21.46
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
26/04/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
24/04/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
23/04/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
20/04/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
19/04/2018 |
23.99
|
200 | 22.26 | 23.99 | 23.13 | 200 | 0 | 0.0 | |
18/04/2018 |
22.26
|
200 | 23.99 | 23.99 | 22.26 | 0 | 0 | 0 | |
17/04/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
16/04/2018 |
23.99
|
300 | 22.55 | 23.99 | 23.13 | 300 | 0 | 0.0 | |
13/04/2018 |
22.55
|
3,000 | 20.99 | 22.55 | 20.93 | 3,000 | 0 | 0.1 | |
12/04/2018 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
11/04/2018 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
10/04/2018 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
09/04/2018 |
20.99
|
15 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
06/04/2018 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
05/04/2018 |
20.99
|
100 | 20.76 | 20.99 | 20.99 | 100 | 0 | 0.0 | |
04/04/2018 |
20.76
|
0 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
03/04/2018 |
20.76
|
0 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
02/04/2018 |
20.76
|
100 | 20.87 | 20.87 | 20.76 | 100 | 0 | 0.0 | |
30/03/2018 |
20.87
|
1,900 | 20.81 | 20.87 | 20.87 | 1,900 | 0 | 0.1 | |
29/03/2018 |
20.81
|
500 | 19.66 | 21.10 | 20.81 | 500 | 0 | 0.0 | |
28/03/2018 |
19.66
|
100 | 20.87 | 20.87 | 19.66 | 0 | 0 | 0 | |
27/03/2018 |
20.87
|
800 | 20.53 | 21.05 | 20.24 | 500 | 0 | 0.0 | |
26/03/2018 |
20.53
|
200 | 20.99 | 20.99 | 20.29 | 0 | 0 | 0 | |
23/03/2018 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
22/03/2018 |
20.99
|
400 | 20.99 | 20.99 | 20.99 | 400 | 0 | 0.0 | |
21/03/2018 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
20/03/2018 |
20.99
|
4,700 | 21.80 | 21.80 | 19.66 | 1,700 | 0 | 0.1 | |
19/03/2018 |
21.80
|
1,400 | 22.26 | 22.26 | 20.12 | 600 | 0 | 0.0 | |
16/03/2018 |
22.26
|
400 | 21.91 | 22.26 | 20.81 | 100 | 0 | 0.0 | |
15/03/2018 |
21.91
|
5,420 | 22.26 | 22.26 | 20.29 | 3,100 | 0 | 0.1 | |
14/03/2018 |
22.26
|
1,300 | 22.32 | 22.32 | 20.29 | 300 | 0 | 0.0 | |
13/03/2018 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
12/03/2018 |
22.32
|
700 | 22.49 | 23.71 | 20.64 | 300 | 0 | 0.0 | |
09/03/2018 |
22.49
|
100 | 23.71 | 23.71 | 22.49 | 100 | 0 | 0.0 | |
08/03/2018 |
23.71
|
100 | 21.97 | 23.71 | 23.71 | 100 | 0 | 0.0 | |
07/03/2018 |
21.97
|
100 | 22.43 | 22.43 | 21.97 | 0 | 0 | 0 | |
06/03/2018 |
22.43
|
400 | 22.84 | 22.84 | 20.58 | 200 | 0 | 0.0 | |
05/03/2018 |
22.84
|
100 | 21.80 | 22.84 | 22.84 | 100 | 0 | 0.0 | |
02/03/2018 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
01/03/2018 |
21.80
|
400 | 20.41 | 21.97 | 19.66 | 300 | 0 | 0.0 | |
28/02/2018 |
20.41
|
200 | 22.55 | 23.13 | 20.41 | 100 | 0 | 0.0 | |
27/02/2018 |
22.55
|
3,500 | 20.99 | 22.55 | 20.93 | 3,500 | 500 | 0.1 | |
26/02/2018 |
20.99
|
20 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
23/02/2018 |
20.99
|
1,200 | 21.51 | 21.51 | 20.99 | 800 | 0 | 0.0 | |
22/02/2018 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
21/02/2018 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
13/02/2018 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
12/02/2018 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
09/02/2018 |
21.51
|
600 | 21.33 | 21.51 | 21.28 | 600 | 0 | 0.0 | |
08/02/2018 |
21.33
|
600 | 20.81 | 21.33 | 21.33 | 600 | 0 | 0.0 | |
07/02/2018 |
20.81
|
500 | 21.62 | 21.62 | 19.54 | 100 | 300 | -0.0 | |
06/02/2018 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
05/02/2018 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
02/02/2018 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
01/02/2018 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
31/01/2018 |
21.62
|
100 | 21.22 | 21.62 | 21.62 | 100 | 0 | 0.0 | |
30/01/2018 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
29/01/2018 |
21.22
|
100 | 21.51 | 21.51 | 21.22 | 100 | 0 | 0.0 | |
26/01/2018 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
25/01/2018 |
21.51
|
15,100 | 21.80 | 21.80 | 19.77 | 100 | 0 | 0.0 | |
24/01/2018 |
21.80
|
1,500 | 22.55 | 22.55 | 20.35 | 300 | 1,100 | -0.0 | |
23/01/2018 |
22.55
|
100 | 21.39 | 22.55 | 22.55 | 100 | 0 | 0.0 | |
22/01/2018 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
19/01/2018 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
18/01/2018 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
17/01/2018 |
21.39
|
200 | 22.14 | 22.14 | 20.06 | 100 | 0 | 0.0 | |
16/01/2018 |
22.14
|
200 | 21.45 | 22.14 | 22.14 | 0 | 200 | -0.0 | |
15/01/2018 |
21.45
|
10,100 | 21.57 | 21.57 | 19.54 | 100 | 0 | 0.0 | |
12/01/2018 |
21.57
|
300 | 21.80 | 21.80 | 19.72 | 100 | 0 | 0.0 | |
11/01/2018 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
10/01/2018 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
09/01/2018 |
21.80
|
1,300 | 22.20 | 22.20 | 20.06 | 100 | 1,000 | -0.0 | |
08/01/2018 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
05/01/2018 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
04/01/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/01/2018 |
22.20
|
100 | 21.16 | 22.20 | 22.20 | 100 | 0 | 0.0 | |
03/01/2018 |
21.16
|
1,100 | 20.37 | 21.61 | 20.26 | 200 | 800 | -0.0 | |
02/01/2018 |
20.37
|
100 | 22.17 | 22.17 | 20.37 | 0 | 0 | 0 | |
29/12/2017 |
22.17
|
2,200 | 22.62 | 22.62 | 21.39 | 1,800 | 0 | 0.1 | |
28/12/2017 |
22.62
|
1,275 | 21.39 | 22.62 | 22.62 | 1,200 | 0 | 0.0 | |
27/12/2017 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
26/12/2017 |
21.39
|
4,500 | 21.33 | 21.78 | 19.42 | 300 | 4,000 | -0.1 | |
25/12/2017 |
21.33
|
760 | 22.62 | 22.62 | 20.37 | 200 | 0 | 0.0 | |
22/12/2017 |
22.62
|
300 | 21.61 | 22.62 | 21.67 | 300 | 0 | 0.0 | |
21/12/2017 |
21.61
|
300 | 21.67 | 21.67 | 21.61 | 300 | 0 | 0.0 | |
20/12/2017 |
21.67
|
0 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
19/12/2017 |
21.67
|
1,200 | 21.56 | 22.46 | 21.39 | 1,000 | 0 | 0.0 | |
18/12/2017 |
21.56
|
1,700 | 21.95 | 21.95 | 19.75 | 1,100 | 0 | 0.0 | |
15/12/2017 |
21.95
|
500 | 20.54 | 21.95 | 21.05 | 500 | 0 | 0.0 | |
14/12/2017 |
20.54
|
900 | 20.77 | 20.77 | 18.97 | 400 | 0 | 0.0 | |
13/12/2017 |
20.77
|
500 | 21.61 | 21.61 | 19.53 | 200 | 0 | 0.0 | |
12/12/2017 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
11/12/2017 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
08/12/2017 |
21.61
|
9,200 | 20.20 | 21.61 | 18.85 | 200 | 0 | 0.0 | |
07/12/2017 |
20.20
|
300 | 20.15 | 21.33 | 20.20 | 300 | 0 | 0.0 | |
06/12/2017 |
20.15
|
1,100 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
05/12/2017 |
20.15
|
700 | 21.89 | 21.89 | 19.87 | 100 | 100 | 0 | |
04/12/2017 |
21.89
|
1,200 | 21.11 | 22.23 | 19.70 | 200 | 800 | -0.0 | |
01/12/2017 |
21.11
|
165 | 22.23 | 22.23 | 21.11 | 0 | 0 | 0 | |
30/11/2017 |
22.23
|
425 | 23.02 | 23.07 | 20.77 | 300 | 200 | 0.0 |