Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.75 | -5.60% | 175,800 | -200 | -0.0 |
12.35
13.40
12.40
|
2 tháng
(2024-09-23) |
-1.25 | -8.99% | 376,800 | -800 | -0.0 |
12.35
13.90
12.40
|
3 tháng
(2024-08-26) |
-0.95 | -6.99% | 652,500 | -10,900 | -0.1 |
12.35
13.95
12.40
|
6 tháng
(2024-05-27) |
-2.35 | -15.67% | 2,304,900 | -33,700 | -0.5 |
12.35
15.80
12.40
|
12 tháng
(2023-11-28) |
-2.65 | -17.32% | 6,200,700 | -49,928 | -0.7 |
12.35
16.40
12.40
|
24 tháng
(2022-12-05) |
-5.85 | -31.62% | 18,436,300 | -85,834 | -3.8 |
12.35
23
12.40
|
36 tháng
(2021-12-08) |
-13.11 | -50.89% | 68,098,600 | -281,056 | -6.2 |
12.35
63.33
12.40
|
60 tháng
(2019-12-19) |
-1.36 | -9.68% | 100,465,230 | -882,446 | -13.4 |
11.64
63.33
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2018 |
25.48
|
4,690 | 24.12 | 25.64 | 23.72 | 2,160 | 0 | 0.1 | |
03/07/2018 |
24.12
|
9,370 | 25.48 | 25.48 | 24.12 | 40 | 0 | 0.0 | |
02/07/2018 |
25.48
|
1,740 | 25.24 | 26.25 | 25.24 | 100 | 0 | 0.0 | |
29/06/2018 |
25.24
|
21,730 | 25.96 | 25.96 | 25.24 | 20 | 0 | 0.0 | |
28/06/2018 |
25.96
|
3,450 | 26.04 | 26.04 | 25.08 | 140 | 0 | 0.0 | |
27/06/2018 |
26.04
|
9,090 | 26.21 | 26.21 | 25.24 | 1,030 | 0 | 0.0 | |
26/06/2018 |
26.21
|
20,860 | 26.41 | 26.41 | 25.00 | 10 | 0 | 0.0 | |
25/06/2018 |
26.41
|
3,400 | 26.21 | 26.41 | 26.04 | 1,000 | 0 | 0.0 | |
22/06/2018 |
26.21
|
6,050 | 26.29 | 26.29 | 26.04 | 0 | 0 | 0 | |
21/06/2018 |
26.29
|
1,360 | 26.29 | 26.29 | 25.64 | 10 | 0 | 0.0 | |
20/06/2018 |
26.29
|
670 | 26.29 | 26.45 | 25.48 | 10 | 0 | 0.0 | |
19/06/2018 |
26.29
|
420 | 26.21 | 26.77 | 25.64 | 60 | 0 | 0.0 | |
18/06/2018 |
26.21
|
4,630 | 26.12 | 26.77 | 26.21 | 10 | 0 | 0.0 | |
15/06/2018 |
26.12
|
10,760 | 26.45 | 26.77 | 26.12 | 60 | 2,560 | -0.1 | |
14/06/2018 |
26.45
|
180 | 26.12 | 26.45 | 26.12 | 20 | 40 | -0.0 | |
13/06/2018 |
26.12
|
6,810 | 26.45 | 26.45 | 26.12 | 10 | 0 | 0.0 | |
12/06/2018 |
26.45
|
27,920 | 26.85 | 26.85 | 26.04 | 20 | 0 | 0.0 | |
11/06/2018 |
26.85
|
610 | 27.01 | 27.09 | 26.29 | 30 | 0 | 0.0 | |
08/06/2018 |
27.01
|
5,530 | 27.01 | 27.25 | 26.77 | 40 | 0 | 0.0 | |
07/06/2018 |
27.01
|
5,780 | 26.69 | 27.09 | 26.45 | 0 | 0 | 0 | |
06/06/2018 |
26.69
|
18,080 | 26.21 | 26.77 | 26.04 | 20 | 11,200 | -0.4 | |
05/06/2018 |
26.21
|
27,380 | 26.45 | 26.45 | 26.12 | 0 | 18,800 | -0.6 | |
04/06/2018 |
26.45
|
19,760 | 26.53 | 27.13 | 26.21 | 30 | 16,500 | -0.5 | |
01/06/2018 |
26.53
|
1,670 | 26.45 | 27.17 | 26.29 | 20 | 0 | 0.0 | |
31/05/2018 |
26.45
|
13,890 | 26.61 | 26.85 | 26.29 | 60 | 0 | 0.0 | |
30/05/2018 |
26.61
|
3,700 | 26.61 | 26.81 | 26.45 | 30 | 0 | 0.0 | |
29/05/2018 |
26.61
|
12,740 | 25.64 | 26.65 | 25.56 | 50 | 0 | 0.0 | |
28/05/2018 |
25.64
|
10,670 | 26.65 | 26.73 | 25.64 | 1,030 | 0 | 0.0 | |
25/05/2018 |
26.65
|
15,450 | 26.85 | 26.85 | 26.21 | 80 | 0 | 0.0 | |
24/05/2018 |
26.85
|
6,050 | 26.85 | 26.85 | 26.12 | 90 | 0 | 0.0 | |
23/05/2018 |
26.85
|
13,660 | 25.96 | 26.85 | 25.88 | 30 | 0 | 0.0 | |
22/05/2018 |
25.96
|
19,960 | 27.01 | 27.01 | 25.64 | 3,040 | 0 | 0.1 | |
21/05/2018 |
27.01
|
13,750 | 27.21 | 27.21 | 26.45 | 20 | 8,600 | -0.3 | |
18/05/2018 |
27.21
|
33,700 | 27.25 | 27.25 | 26.85 | 30 | 30,650 | -1.0 | |
17/05/2018 |
27.25
|
5,130 | 26.85 | 27.25 | 26.77 | 30 | 0 | 0.0 | |
16/05/2018 |
26.85
|
11,050 | 26.93 | 27.25 | 26.77 | 10 | 0 | 0.0 | |
15/05/2018 |
26.93
|
32,130 | 26.85 | 27.17 | 26.85 | 20 | 0 | 0.0 | |
14/05/2018 |
26.85
|
2,940 | 27.25 | 27.25 | 26.49 | 30 | 0 | 0.0 | |
11/05/2018 |
27.25
|
10,150 | 26.69 | 27.25 | 26.69 | 40 | 0 | 0.0 | |
10/05/2018 |
26.69
|
25,050 | 27.25 | 27.57 | 26.69 | 2,080 | 7,500 | -0.2 | |
09/05/2018 |
27.25
|
35,790 | 27.25 | 27.61 | 27.13 | 13,110 | 6,000 | 0.2 | |
08/05/2018 |
27.25
|
24,140 | 27.25 | 27.41 | 27.09 | 30 | 6,000 | -0.2 | |
07/05/2018 |
27.25
|
27,170 | 27.25 | 27.65 | 27.25 | 0 | 18,350 | -0.6 | |
04/05/2018 |
27.25
|
16,950 | 27.49 | 27.49 | 27.17 | 310 | 7,900 | -0.3 | |
03/05/2018 |
27.49
|
75,110 | 27.09 | 27.65 | 26.93 | 20,790 | 15,000 | 0.2 | |
02/05/2018 |
27.09
|
46,770 | 27.25 | 27.65 | 26.69 | 13,210 | 10,800 | 0.1 | |
27/04/2018 |
27.25
|
47,440 | 25.72 | 27.25 | 25.72 | 37,420 | 6,100 | 1.1 | |
26/04/2018 |
25.72
|
24,970 | 27.09 | 27.09 | 25.72 | 150 | 5,680 | -0.2 | |
24/04/2018 |
27.09
|
2,170 | 27.25 | 27.53 | 26.49 | 230 | 940 | -0.0 | |
23/04/2018 |
27.25
|
22,310 | 26.53 | 27.65 | 26.49 | 60 | 8,000 | -0.3 | |
20/04/2018 |
26.53
|
29,960 | 27.09 | 27.25 | 26.45 | 50 | 8,500 | -0.3 | |
19/04/2018 |
27.09
|
47,610 | 26.69 | 27.21 | 25.96 | 0 | 8,800 | -0.3 | |
18/04/2018 |
26.69
|
35,200 | 27.09 | 27.09 | 26.69 | 60 | 4,000 | -0.1 | |
17/04/2018 |
27.09
|
18,380 | 27.65 | 27.81 | 27.09 | 30 | 2,000 | -0.1 | |
16/04/2018 |
27.65
|
7,740 | 27.89 | 28.05 | 26.85 | 100 | 3,700 | -0.1 | |
13/04/2018 |
27.89
|
2,960 | 27.81 | 27.97 | 27.01 | 580 | 1,040 | -0.0 | |
12/04/2018 |
27.81
|
50,610 | 26.53 | 28.05 | 26.45 | 2,250 | 14,200 | -0.4 | |
11/04/2018 |
26.53
|
33,250 | 28.29 | 28.29 | 26.53 | 10 | 9,500 | -0.3 | |
10/04/2018 |
28.29
|
34,030 | 28.61 | 28.61 | 28.21 | 5,000 | 7,000 | -0.1 | |
09/04/2018 |
28.61
|
23,340 | 28.61 | 28.65 | 28.17 | 60 | 0 | 0.0 | |
06/04/2018 |
28.61
|
20,330 | 29.17 | 29.25 | 28.05 | 110 | 0 | 0.0 | |
05/04/2018 |
29.17
|
66,640 | 28.37 | 29.41 | 28.45 | 7,830 | 0 | 0.3 | |
04/04/2018 |
28.37
|
110,220 | 26.53 | 28.37 | 25.64 | 142,420 | 50,220 | 3.2 | |
03/04/2018 |
26.53
|
25,560 | 26.37 | 26.81 | 25.72 | 260 | 4,990 | -0.2 | |
02/04/2018 |
26.37
|
48,260 | 26.21 | 26.85 | 26.21 | 20 | 10,000 | -0.3 | |
30/03/2018 |
26.21
|
60,690 | 26.93 | 26.93 | 26.04 | 10 | 20 | -0.0 | |
29/03/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
29/03/2018 |
26.93
|
41,430 | 26.69 | 27.65 | 26.45 | 40 | 3,000 | -0.1 | |
28/03/2018 |
26.69
|
33,660 | 26.69 | 26.69 | 26.38 | 10 | 9,510 | -0.3 | |
27/03/2018 |
26.69
|
37,770 | 26.84 | 27.53 | 26.46 | 60 | 1,050 | -0.0 | |
26/03/2018 |
26.84
|
56,600 | 27.38 | 27.61 | 26.53 | 30 | 0 | 0.0 | |
23/03/2018 |
27.38
|
24,750 | 27.45 | 27.99 | 26.84 | 40 | 0 | 0.0 | |
22/03/2018 |
27.45
|
43,110 | 27.95 | 27.95 | 27.45 | 0 | 0 | 0 | |
21/03/2018 |
27.95
|
77,180 | 28.30 | 28.37 | 27.61 | 99,019 | 98,989 | 0.0 | |
20/03/2018 |
28.30
|
40,850 | 27.84 | 28.45 | 27.61 | 130 | 0 | 0.0 | |
19/03/2018 |
27.84
|
28,590 | 28.33 | 28.76 | 27.76 | 40 | 200 | -0.0 | |
16/03/2018 |
28.33
|
26,640 | 28.07 | 28.45 | 27.80 | 20 | 1,750 | -0.1 | |
15/03/2018 |
28.07
|
36,420 | 28.22 | 28.76 | 27.61 | 10 | 8,500 | -0.3 | |
14/03/2018 |
28.22
|
34,920 | 28.22 | 28.68 | 27.95 | 40 | 0 | 0.0 | |
13/03/2018 |
28.22
|
47,560 | 28.37 | 28.37 | 28.14 | 20 | 0 | 0.0 | |
12/03/2018 |
28.37
|
44,030 | 28.53 | 29.02 | 27.91 | 20 | 250 | -0.0 | |
09/03/2018 |
28.53
|
52,900 | 27.68 | 28.83 | 27.68 | 30 | 15,690 | -0.6 | |
08/03/2018 |
27.68
|
19,780 | 28.22 | 28.68 | 27.68 | 50 | 0 | 0.0 | |
07/03/2018 |
28.22
|
46,660 | 28.83 | 29.14 | 27.99 | 20 | 8,700 | -0.3 | |
06/03/2018 |
28.83
|
23,180 | 28.76 | 29.75 | 28.45 | 40 | 1,560 | -0.1 | |
05/03/2018 |
28.76
|
135,710 | 28.91 | 29.91 | 28.76 | 180 | 31,080 | -1.2 | |
02/03/2018 |
28.91
|
161,530 | 27.38 | 29.25 | 26.84 | 290 | 81,050 | -3.0 | |
01/03/2018 |
27.38
|
73,710 | 26.69 | 27.45 | 26.53 | 30 | 8,000 | -0.3 | |
28/02/2018 |
26.69
|
33,580 | 26.49 | 26.84 | 26.15 | 70 | 2,950 | -0.1 | |
27/02/2018 |
26.49
|
16,620 | 27.07 | 27.22 | 26.30 | 30 | 0 | 0.0 | |
26/02/2018 |
27.07
|
25,010 | 26.76 | 27.30 | 26.84 | 220 | 3,000 | -0.1 | |
23/02/2018 |
26.76
|
17,900 | 26.46 | 26.84 | 26.07 | 40 | 0 | 0.0 | |
22/02/2018 |
26.46
|
18,350 | 26.26 | 26.80 | 26.26 | 50 | 0 | 0.0 | |
21/02/2018 |
26.26
|
30,150 | 25.69 | 26.38 | 25.92 | 320 | 0 | 0.0 | |
13/02/2018 |
25.69
|
9,210 | 25.31 | 26.46 | 25.11 | 30 | 0 | 0.0 | |
12/02/2018 |
25.31
|
22,310 | 24.58 | 26.00 | 24.92 | 2,270 | 0 | 0.1 | |
09/02/2018 |
24.58
|
28,000 | 24.62 | 25.69 | 23.01 | 6,040 | 0 | 0.2 | |
08/02/2018 |
24.62
|
64,570 | 25.00 | 26.23 | 24.54 | 30,220 | 59,200 | -0.9 | |
07/02/2018 |
25.00
|
49,100 | 24.69 | 26.42 | 24.69 | 4,810 | 28,000 | -0.8 | |
06/02/2018 |
24.69
|
84,040 | 25.65 | 26.84 | 24.04 | 5,730 | 0 | 0.2 | |
05/02/2018 |
25.65
|
33,150 | 26.30 | 26.69 | 25.46 | 10 | 2,140 | -0.1 |