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) |
1.40 | 4.52% | 225,000 | 0 | 0 |
30.70
33.90
32.40
|
2 tháng
(2024-07-22) |
0.40 | 1.25% | 507,200 | 0 | 0 |
29
33.90
32.40
|
3 tháng
(2024-06-21) |
-0.10 | -0.31% | 684,700 | 0 | 0 |
29
33.90
32.40
|
6 tháng
(2024-03-25) |
-11.60 | -26.36% | 1,962,900 | 0 | 0 |
29
51.40
32.40
|
12 tháng
(2023-09-25) |
2.40 | 8% | 3,411,600 | -7,832 | -0.3 |
29
51.40
32.40
|
24 tháng
(2022-09-30) |
7.85 | 32% | 5,604,772 | -7,832 | -0.3 |
18.18
51.40
32.40
|
36 tháng
(2021-10-05) |
8.68 | 36.60% | 7,250,468 | -7,732 | -0.3 |
18.18
51.40
32.40
|
60 tháng
(2019-10-16) |
14.86 | 84.75% | 7,684,368 | -7,432 | -0.3 |
13.36
51.40
32.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
21.60
|
1,000 | 23.17 | 23.17 | 21.60 | 0 | 0 | 0 | |
24/04/2018 |
23.17
|
22,800 | 22.52 | 23.17 | 22.19 | 0 | 0 | 0 | |
23/04/2018 |
22.52
|
10,700 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
20/04/2018 |
22.52
|
5,200 | 22.39 | 22.52 | 22.45 | 0 | 0 | 0 | |
19/04/2018 |
22.39
|
18,800 | 22.84 | 22.84 | 22.32 | 0 | 0 | 0 | |
18/04/2018 |
22.84
|
6,500 | 22.19 | 22.84 | 22.19 | 0 | 0 | 0 | |
17/04/2018 |
22.19
|
300 | 22.32 | 22.32 | 22.19 | 0 | 0 | 0 | |
16/04/2018 |
22.32
|
2,200 | 22.32 | 22.32 | 22.19 | 0 | 0 | 0 | |
13/04/2018 |
22.32
|
5,200 | 22.45 | 22.45 | 22.26 | 0 | 0 | 0 | |
12/04/2018 |
22.45
|
200 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
11/04/2018 |
22.45
|
16,000 | 22.26 | 22.91 | 22.26 | 0 | 0 | 0 | |
10/04/2018 |
22.26
|
3,500 | 22.52 | 22.52 | 22.26 | 0 | 0 | 0 | |
09/04/2018 |
22.52
|
9,600 | 23.04 | 23.04 | 22.32 | 0 | 0 | 0 | |
06/04/2018 |
23.04
|
3,000 | 22.91 | 23.04 | 22.71 | 0 | 0 | 0 | |
05/04/2018 |
22.91
|
7,200 | 23.17 | 23.17 | 22.91 | 0 | 0 | 0 | |
04/04/2018 |
23.17
|
8,400 | 23.30 | 23.30 | 22.19 | 0 | 0 | 0 | |
03/04/2018 |
23.30
|
5,700 | 23.50 | 23.50 | 22.84 | 0 | 0 | 0 | |
02/04/2018 |
23.50
|
2,400 | 22.84 | 24.15 | 21.60 | 0 | 0 | 0 | |
30/03/2018 |
22.84
|
3,261,510 | 22.84 | 25.13 | 22.19 | 0 | 0 | 0 | |
29/03/2018 |
22.84
|
56,200 | 20.63 | 23.89 | 19.97 | 0 | 0 | 0 | |
28/03/2018 |
20.63
|
107,100 | 21.87 | 22.52 | 20.63 | 0 | 0 | 0 | |
27/03/2018 |
21.87
|
14,200 | 23.76 | 23.76 | 20.23 | 0 | 0 | 0 | |
26/03/2018 |
23.76
|
2,100 | 22.26 | 23.76 | 21.54 | 0 | 0 | 0 | |
23/03/2018 |
22.26
|
1,400 | 21.54 | 24.08 | 20.82 | 0 | 0 | 0 | |
22/03/2018 |
21.54
|
12,300 | 24.15 | 24.15 | 21.21 | 0 | 0 | 0 | |
21/03/2018 |
24.15
|
110,020 | 22.13 | 24.15 | 22.19 | 0 | 0 | 0 | |
20/03/2018 |
22.13
|
6,400 | 20.56 | 22.32 | 20.63 | 0 | 0 | 0 | |
19/03/2018 |
20.56
|
3,000 | 20.30 | 20.56 | 20.36 | 0 | 0 | 0 | |
16/03/2018 |
20.30
|
1,000 | 21.08 | 21.08 | 20.30 | 0 | 0 | 0 | |
15/03/2018 |
21.08
|
8,700 | 20.23 | 21.93 | 19.91 | 0 | 0 | 0 | |
14/03/2018 |
20.23
|
100 | 21.60 | 21.60 | 20.23 | 0 | 0 | 0 | |
13/03/2018 |
21.60
|
21,700 | 22.13 | 22.13 | 21.60 | 0 | 0 | 0 | |
12/03/2018 |
22.13
|
27,900 | 21.28 | 22.13 | 21.02 | 0 | 0 | 0 | |
09/03/2018 |
21.28
|
13,400 | 20.89 | 22.13 | 20.23 | 0 | 0 | 0 | |
08/03/2018 |
20.89
|
200 | 22.13 | 22.13 | 20.89 | 0 | 0 | 0 | |
07/03/2018 |
22.13
|
10,000 | 21.54 | 22.13 | 22.13 | 0 | 0 | 0 | |
06/03/2018 |
21.54
|
54,430 | 21.87 | 22.13 | 19.71 | 0 | 0 | 0 | |
05/03/2018 |
21.87
|
26,600 | 20.69 | 22.19 | 20.76 | 0 | 0 | 0 | |
02/03/2018 |
20.69
|
2,000 | 19.65 | 20.69 | 20.69 | 0 | 0 | 0 | |
01/03/2018 |
19.65
|
30,100 | 21.02 | 21.87 | 19.32 | 0 | 0 | 0 | |
28/02/2018 |
21.02
|
200 | 21.87 | 21.87 | 21.02 | 0 | 0 | 0 | |
27/02/2018 |
21.87
|
2,100 | 20.95 | 21.87 | 21.02 | 0 | 0 | 0 | |
26/02/2018 |
20.95
|
3,800 | 22.19 | 22.19 | 20.89 | 0 | 0 | 0 | |
23/02/2018 |
22.19
|
10,100 | 22.19 | 22.19 | 20.69 | 0 | 0 | 0 | |
22/02/2018 |
22.19
|
19,400 | 22.19 | 22.19 | 19.06 | 0 | 0 | 0 | |
21/02/2018 |
22.19
|
10,100 | 21.54 | 22.19 | 20.89 | 0 | 0 | 0 | |
13/02/2018 |
21.54
|
3,300 | 20.56 | 22.78 | 20.56 | 0 | 0 | 0 | |
12/02/2018 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
09/02/2018 |
20.56
|
500 | 20.50 | 20.56 | 20.56 | 0 | 0 | 0 | |
08/02/2018 |
20.50
|
1,200 | 19.58 | 20.50 | 19.91 | 0 | 0 | 0 | |
07/02/2018 |
19.58
|
700 | 18.93 | 19.58 | 19.58 | 0 | 0 | 0 | |
06/02/2018 |
18.93
|
4,600 | 19.84 | 19.91 | 18.93 | 0 | 0 | 0 | |
05/02/2018 |
19.84
|
1,300 | 17.30 | 19.84 | 17.62 | 0 | 0 | 0 | |
02/02/2018 |
17.30
|
300 | 19.97 | 19.97 | 17.30 | 0 | 0 | 0 | |
01/02/2018 |
19.97
|
13,600 | 19.65 | 20.56 | 19.06 | 0 | 0 | 0 | |
31/01/2018 |
19.65
|
15,100 | 19.97 | 19.97 | 19.65 | 0 | 0 | 0 | |
30/01/2018 |
19.97
|
15,100 | 20.63 | 20.63 | 19.91 | 0 | 0 | 0 | |
29/01/2018 |
20.63
|
28,700 | 20.23 | 22.84 | 19.65 | 0 | 0 | 0 | |
26/01/2018 |
20.23
|
12,420 | 19.97 | 20.89 | 20.10 | 0 | 0 | 0 | |
25/01/2018 |
19.97
|
21,700 | 19.91 | 21.21 | 18.99 | 0 | 0 | 0 | |
24/01/2018 |
19.91
|
19,200 | 20.23 | 20.89 | 18.28 | 0 | 0 | 0 | |
23/01/2018 |
20.23
|
18,100 | 19.65 | 20.89 | 19.71 | 0 | 0 | 0 | |
22/01/2018 |
19.65
|
6,900 | 20.56 | 20.89 | 19.65 | 0 | 0 | 0 | |
19/01/2018 |
20.56
|
26,700 | 20.76 | 21.21 | 18.28 | 1,800 | 0 | 0.1 | |
18/01/2018 |
20.76
|
21,000 | 20.63 | 21.08 | 20.56 | 0 | 0 | 0 | |
17/01/2018 |
20.63
|
17,500 | 20.89 | 21.02 | 20.63 | 0 | 0 | 0 | |
16/01/2018 |
20.89
|
3,080 | 21.02 | 21.02 | 20.76 | 0 | 0 | 0 | |
15/01/2018 |
21.02
|
13,623 | 20.69 | 21.02 | 20.56 | 0 | 0 | 0 | |
12/01/2018 |
20.69
|
8,300 | 20.63 | 20.89 | 20.63 | 0 | 0 | 0 | |
11/01/2018 |
20.63
|
6,300 | 20.89 | 20.89 | 20.63 | 0 | 0 | 0 | |
10/01/2018 |
20.89
|
5,200 | 20.56 | 20.89 | 20.56 | 0 | 0 | 0 | |
09/01/2018 |
20.56
|
8,300 | 20.69 | 20.89 | 20.30 | 0 | 0 | 0 | |
08/01/2018 |
20.69
|
3,600 | 20.23 | 20.89 | 20.23 | 0 | 0 | 0 | |
05/01/2018 |
20.23
|
200 | 20.69 | 20.69 | 20.23 | 0 | 0 | 0 | |
04/01/2018 |
20.69
|
100 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
03/01/2018 |
20.69
|
2,200 | 20.89 | 20.89 | 20.63 | 0 | 0 | 0 | |
02/01/2018 |
20.89
|
6,600 | 20.63 | 20.89 | 20.30 | 0 | 0 | 0 | |
29/12/2017 |
20.63
|
5,100 | 20.69 | 20.69 | 20.63 | 0 | 0 | 0 | |
28/12/2017 |
20.69
|
1,100 | 20.82 | 20.82 | 20.63 | 0 | 0 | 0 | |
27/12/2017 |
20.82
|
8,700 | 20.89 | 21.21 | 19.58 | 0 | 0 | 0 | |
26/12/2017 |
20.89
|
2,600 | 20.89 | 20.89 | 20.69 | 0 | 0 | 0 | |
25/12/2017 |
20.89
|
2,700 | 20.89 | 20.89 | 20.69 | 0 | 0 | 0 | |
22/12/2017 |
20.89
|
1,500 | 21.21 | 21.21 | 20.63 | 0 | 0 | 0 | |
21/12/2017 |
21.21
|
6,800 | 20.89 | 21.21 | 20.63 | 0 | 0 | 0 | |
20/12/2017 |
20.89
|
5,000 | 20.89 | 20.89 | 20.63 | 0 | 0 | 0 | |
19/12/2017 |
20.89
|
4,200 | 20.89 | 20.89 | 20.36 | 0 | 0 | 0 | |
18/12/2017 |
20.89
|
7,300 | 20.69 | 20.95 | 20.63 | 0 | 0 | 0 | |
15/12/2017 |
20.69
|
3,000 | 21.60 | 21.60 | 20.69 | 0 | 0 | 0 | |
14/12/2017 |
21.60
|
8,917 | 23.37 | 23.37 | 21.54 | 0 | 0 | 0 | |
13/12/2017 |
23.37
|
8,800 | 20.50 | 23.37 | 20.69 | 0 | 0 | 0 | |
12/12/2017 |
20.50
|
1,700 | 20.36 | 20.50 | 20.30 | 0 | 0 | 0 | |
11/12/2017 |
20.36
|
5,420 | 22.13 | 22.13 | 20.30 | 0 | 0 | 0 | |
08/12/2017 |
22.13
|
13,340 | 21.87 | 22.13 | 20.23 | 0 | 0 | 0 | |
07/12/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/12/2017 |
21.87
|
44,900 | 21.21 | 22.19 | 21.74 | 0 | 0 | 0 | |
06/12/2017 |
21.21
|
21,000 | 19.57 | 22.23 | 20.90 | 0 | 0 | 0 | |
05/12/2017 |
19.57
|
1,900 | 19.69 | 19.69 | 19.57 | 0 | 0 | 0 | |
04/12/2017 |
19.69
|
11,200 | 21.53 | 21.53 | 19.69 | 0 | 0 | 0 | |
01/12/2017 |
21.53
|
25,200 | 19.63 | 21.53 | 19.38 | 0 | 0 | 0 | |
30/11/2017 |
19.63
|
6,700 | 19.38 | 19.63 | 19.12 | 0 | 0 | 0 | |
29/11/2017 |
19.38
|
9,700 | 19.63 | 19.69 | 19.38 | 0 | 0 | 0 |