Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.10 | 2.71% | 2,710,200 | 218,162 | 9.0 |
40.60
42.85
41.70
|
2 tháng
(2024-07-22) |
-0.35 | -0.83% | 4,284,900 | 445,411 | 18.3 |
40.10
42.85
41.70
|
3 tháng
(2024-06-21) |
-0.30 | -0.71% | 6,106,700 | 305,511 | 12.6 |
39.50
45
41.70
|
6 tháng
(2024-03-25) |
-3.26 | -7.25% | 10,119,600 | 401,861 | 18.0 |
39.50
45.28
41.70
|
12 tháng
(2023-09-25) |
-2.30 | -5.23% | 22,236,500 | 757,126 | 41.0 |
39.50
47.76
41.70
|
24 tháng
(2022-09-30) |
9.82 | 30.82% | 44,009,600 | 4,259,293 | 232.9 |
27.28
47.76
41.70
|
36 tháng
(2021-10-05) |
13.76 | 49.25% | 67,412,000 | 8,618,902 | 456.8 |
27.28
47.76
41.70
|
60 tháng
(2019-10-16) |
14.02 | 50.64% | 97,390,940 | 8,641,582 | 457.7 |
22.52
47.76
41.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
22.12
|
35,295 | 22.99 | 22.99 | 22.12 | 0 | 0 | 0 | |
24/04/2018 |
22.99
|
38,900 | 23.09 | 23.13 | 22.46 | 0 | 0 | 0 | |
23/04/2018 |
23.09
|
38,387 | 23.42 | 23.42 | 23.09 | 0 | 0 | 0 | |
20/04/2018 |
23.42
|
7,003 | 23.28 | 23.42 | 23.33 | 0 | 0 | 0 | |
19/04/2018 |
23.28
|
71,100 | 23.52 | 23.52 | 23.28 | 0 | 0 | 0 | |
18/04/2018 |
23.52
|
11,000 | 24.05 | 24.05 | 23.52 | 0 | 0 | 0 | |
17/04/2018 |
24.05
|
15,955 | 23.66 | 24.05 | 23.62 | 0 | 0 | 0 | |
16/04/2018 |
23.66
|
7,510 | 23.47 | 24.05 | 23.62 | 0 | 0 | 0 | |
13/04/2018 |
23.47
|
23,340 | 23.71 | 23.91 | 23.47 | 0 | 0 | 0 | |
12/04/2018 |
23.71
|
2,610 | 23.66 | 24.05 | 23.66 | 0 | 0 | 0 | |
11/04/2018 |
23.66
|
35,183 | 23.66 | 24.15 | 23.38 | 0 | 0 | 0 | |
10/04/2018 |
23.66
|
67,200 | 24.48 | 24.48 | 23.66 | 0 | 0 | 0 | |
09/04/2018 |
24.48
|
35,130 | 24.48 | 24.58 | 24.48 | 0 | 0 | 0 | |
06/04/2018 |
24.48
|
43,520 | 24.39 | 24.97 | 24.48 | 0 | 0 | 0 | |
05/04/2018 |
24.39
|
43,614 | 24.34 | 25.06 | 24.34 | 0 | 0 | 0 | |
04/04/2018 |
24.34
|
106,100 | 23.23 | 24.34 | 23.28 | 0 | 0 | 0 | |
03/04/2018 |
23.23
|
70,510 | 23.23 | 23.23 | 23.04 | 0 | 0 | 0 | |
02/04/2018 |
23.23
|
29,500 | 23.38 | 23.38 | 23.13 | 0 | 0 | 0 | |
30/03/2018 |
23.38
|
46,810 | 23.23 | 23.38 | 23.23 | 0 | 0 | 0 | |
29/03/2018 |
23.23
|
50,300 | 23.47 | 23.47 | 23.18 | 0 | 0 | 0 | |
28/03/2018 |
23.47
|
23,310 | 23.33 | 23.47 | 23.18 | 0 | 0 | 0 | |
27/03/2018 |
23.33
|
37,216 | 23.57 | 23.62 | 23.33 | 0 | 0 | 0 | |
26/03/2018 |
23.57
|
50,500 | 23.71 | 23.71 | 23.57 | 0 | 0 | 0 | |
23/03/2018 |
23.71
|
44,000 | 24.05 | 24.05 | 23.47 | 0 | 0 | 0 | |
22/03/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
22/03/2018 |
24.05
|
30,430 | 23.76 | 24.15 | 23.23 | 0 | 0 | 0 | |
21/03/2018 |
23.76
|
26,815 | 23.57 | 23.85 | 23.48 | 0 | 0 | 0 | |
20/03/2018 |
23.57
|
38,100 | 23.48 | 23.71 | 23.48 | 0 | 0 | 0 | |
19/03/2018 |
23.48
|
96,610 | 23.48 | 23.76 | 23.48 | 0 | 0 | 0 | |
16/03/2018 |
23.48
|
26,100 | 23.43 | 23.71 | 23.43 | 0 | 0 | 0 | |
15/03/2018 |
23.43
|
51,330 | 23.53 | 23.57 | 23.43 | 0 | 0 | 0 | |
14/03/2018 |
23.53
|
40,700 | 23.39 | 23.67 | 23.48 | 0 | 0 | 0 | |
13/03/2018 |
23.39
|
28,800 | 23.71 | 23.71 | 23.39 | 0 | 0 | 0 | |
12/03/2018 |
23.71
|
21,300 | 23.76 | 23.76 | 23.57 | 0 | 0 | 0 | |
09/03/2018 |
23.76
|
11,740 | 23.67 | 23.76 | 22.92 | 0 | 0 | 0 | |
08/03/2018 |
23.67
|
9,224 | 23.85 | 23.85 | 23.67 | 0 | 0 | 0 | |
07/03/2018 |
23.85
|
28,750 | 23.90 | 24.70 | 23.62 | 0 | 0 | 0 | |
06/03/2018 |
23.90
|
35,440 | 23.71 | 24.09 | 23.81 | 0 | 0 | 0 | |
05/03/2018 |
23.71
|
40,730 | 23.76 | 24.28 | 23.71 | 0 | 0 | 0 | |
02/03/2018 |
23.76
|
13,400 | 23.71 | 23.81 | 23.57 | 0 | 0 | 0 | |
01/03/2018 |
23.71
|
32,600 | 23.76 | 23.85 | 23.57 | 0 | 0 | 0 | |
28/02/2018 |
23.76
|
22,160 | 23.85 | 23.85 | 23.62 | 0 | 0 | 0 | |
27/02/2018 |
23.85
|
29,520 | 23.62 | 23.85 | 23.53 | 0 | 0 | 0 | |
26/02/2018 |
23.62
|
23,400 | 23.48 | 24.09 | 23.39 | 0 | 0 | 0 | |
23/02/2018 |
23.48
|
18,007 | 23.62 | 24.04 | 23.48 | 0 | 0 | 0 | |
22/02/2018 |
23.62
|
17,600 | 23.76 | 23.90 | 23.57 | 0 | 0 | 0 | |
21/02/2018 |
23.76
|
9,800 | 23.62 | 24.98 | 23.57 | 0 | 0 | 0 | |
13/02/2018 |
23.62
|
15,017 | 22.92 | 24.28 | 23.11 | 0 | 0 | 0 | |
12/02/2018 |
22.92
|
39,910 | 23.20 | 23.57 | 22.87 | 0 | 0 | 0 | |
09/02/2018 |
23.20
|
12,884 | 23.25 | 23.25 | 22.64 | 0 | 0 | 0 | |
08/02/2018 |
23.25
|
40,406 | 23.39 | 23.48 | 22.92 | 0 | 0 | 0 | |
07/02/2018 |
23.39
|
81,552 | 23.39 | 23.85 | 23.01 | 0 | 0 | 0 | |
06/02/2018 |
23.39
|
29,620 | 23.85 | 23.85 | 22.92 | 0 | 0 | 0 | |
05/02/2018 |
23.85
|
12,800 | 24.79 | 24.79 | 23.85 | 0 | 0 | 0 | |
02/02/2018 |
24.79
|
3,325 | 24.23 | 25.21 | 24.37 | 0 | 0 | 0 | |
01/02/2018 |
24.23
|
25,500 | 24.28 | 24.32 | 24.23 | 0 | 0 | 0 | |
31/01/2018 |
24.28
|
28,938 | 24.56 | 24.56 | 24.18 | 0 | 0 | 0 | |
30/01/2018 |
24.56
|
16,024 | 24.32 | 24.56 | 24.23 | 0 | 0 | 0 | |
29/01/2018 |
24.32
|
62,500 | 24.65 | 24.65 | 24.23 | 0 | 0 | 0 | |
26/01/2018 |
24.65
|
37,508 | 24.65 | 24.74 | 24.56 | 0 | 0 | 0 | |
25/01/2018 |
24.65
|
46,952 | 24.74 | 24.79 | 24.65 | 0 | 0 | 0 | |
24/01/2018 |
24.74
|
8,700 | 24.74 | 24.79 | 24.70 | 0 | 0 | 0 | |
23/01/2018 |
24.74
|
15,103 | 24.79 | 24.93 | 24.74 | 0 | 0 | 0 | |
22/01/2018 |
24.79
|
45,100 | 24.74 | 24.84 | 24.74 | 0 | 0 | 0 | |
19/01/2018 |
24.74
|
51,800 | 24.88 | 25.02 | 24.70 | 0 | 0 | 0 | |
18/01/2018 |
24.88
|
74,876 | 24.79 | 24.88 | 24.70 | 0 | 0 | 0 | |
17/01/2018 |
24.79
|
67,330 | 24.70 | 25.07 | 24.60 | 0 | 0 | 0 | |
16/01/2018 |
24.70
|
42,250 | 24.65 | 24.79 | 24.37 | 0 | 0 | 0 | |
15/01/2018 |
24.65
|
40,400 | 24.70 | 24.79 | 24.32 | 0 | 0 | 0 | |
12/01/2018 |
24.70
|
14,625 | 24.18 | 25.02 | 24.56 | 0 | 0 | 0 | |
11/01/2018 |
24.18
|
64,500 | 24.79 | 25.26 | 24.18 | 0 | 0 | 0 | |
10/01/2018 |
24.79
|
63,460 | 24.18 | 25.54 | 24.32 | 0 | 0 | 0 | |
09/01/2018 |
24.18
|
66,704 | 24.09 | 24.18 | 23.81 | 0 | 0 | 0 | |
08/01/2018 |
24.09
|
97,820 | 24.32 | 24.42 | 23.85 | 0 | 0 | 0 | |
05/01/2018 |
24.32
|
114,201 | 24.93 | 24.93 | 24.18 | 0 | 0 | 0 | |
04/01/2018 |
24.93
|
62,301 | 25.02 | 25.02 | 24.88 | 0 | 0 | 0 | |
03/01/2018 |
25.02
|
57,926 | 25.26 | 25.49 | 24.93 | 0 | 0 | 0 | |
02/01/2018 |
25.26
|
26,826 | 25.49 | 25.73 | 25.02 | 0 | 0 | 0 | |
29/12/2017 |
25.49
|
20,807 | 25.63 | 25.68 | 25.26 | 0 | 0 | 0 | |
28/12/2017 |
25.63
|
79,700 | 25.49 | 25.63 | 24.79 | 0 | 0 | 0 | |
27/12/2017 |
25.49
|
98,164 | 25.96 | 26.10 | 25.16 | 0 | 0 | 0 | |
26/12/2017 |
25.96
|
16,540 | 25.96 | 26.01 | 25.91 | 0 | 0 | 0 | |
25/12/2017 |
25.96
|
65,300 | 26.19 | 26.19 | 25.91 | 0 | 0 | 0 | |
22/12/2017 |
26.19
|
16,714 | 26.29 | 26.29 | 26.10 | 0 | 0 | 0 | |
21/12/2017 |
26.29
|
35,000 | 26.29 | 26.33 | 26.19 | 0 | 0 | 0 | |
20/12/2017 |
26.29
|
29,200 | 26.38 | 26.52 | 26.19 | 0 | 0 | 0 | |
19/12/2017 |
26.38
|
83,739 | 26.38 | 26.61 | 26.33 | 0 | 0 | 0 | |
18/12/2017 |
26.38
|
24,284 | 26.43 | 26.43 | 26.19 | 0 | 0 | 0 | |
15/12/2017 |
26.43
|
62,611 | 26.15 | 26.43 | 26.01 | 0 | 0 | 0 | |
14/12/2017 |
26.15
|
44,800 | 26.01 | 26.19 | 25.96 | 0 | 0 | 0 | |
13/12/2017 |
26.01
|
61,800 | 25.91 | 26.38 | 25.91 | 0 | 0 | 0 | |
12/12/2017 |
25.91
|
66,190 | 26.24 | 26.24 | 25.68 | 0 | 0 | 0 | |
11/12/2017 |
26.24
|
49,396 | 26.57 | 26.66 | 25.96 | 0 | 0 | 0 | |
08/12/2017 |
26.57
|
65,100 | 26.71 | 26.71 | 26.57 | 0 | 0 | 0 | |
07/12/2017 |
26.71
|
53,270 | 26.66 | 26.85 | 26.66 | 0 | 0 | 0 | |
06/12/2017 |
26.66
|
111,430 | 26.43 | 27.08 | 26.61 | 0 | 0 | 0 | |
05/12/2017 |
26.43
|
128,228 | 25.96 | 26.75 | 25.91 | 0 | 0 | 0 | |
04/12/2017 |
25.96
|
133,200 | 26.47 | 26.52 | 25.91 | 0 | 0 | 0 | |
01/12/2017 |
26.47
|
71,280 | 26.61 | 26.61 | 25.96 | 0 | 0 | 0 | |
30/11/2017 |
26.61
|
87,851 | 26.29 | 26.61 | 26.24 | 0 | 0 | 0 | |
29/11/2017 |
26.29
|
72,759 | 26.19 | 26.33 | 26.01 | 0 | 0 | 0 |