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) |
2 | 6.06% | 48,300 | 2,100 | 0.1 |
32.60
35
35
|
2 tháng
(2024-09-23) |
1.05 | 3.09% | 217,500 | 2,000 | 0.1 |
32
35
35
|
3 tháng
(2024-08-26) |
0.50 | 1.45% | 350,200 | 2,000 | 0.1 |
32
35.80
35
|
6 tháng
(2024-05-27) |
2.92 | 9.09% | 1,602,600 | -1,800 | -0.1 |
32
40.50
35
|
12 tháng
(2023-11-29) |
5.29 | 17.80% | 1,841,600 | -24,500 | -1.0 |
28.23
40.50
35
|
24 tháng
(2022-12-05) |
7.54 | 27.48% | 2,136,700 | -25,500 | -1.0 |
26.33
40.50
35
|
36 tháng
(2021-12-08) |
8.88 | 34.01% | 2,683,300 | -47,102 | -1.8 |
22.74
40.50
35
|
60 tháng
(2019-12-19) |
15.77 | 81.99% | 4,555,990 | -6,632 | -0.2 |
18.24
40.50
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/06/2018 |
18.64
|
4,010 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
22/06/2018 |
18.64
|
1,500 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
21/06/2018 |
18.64
|
4,000 | 19.17 | 19.17 | 18.64 | 0 | 0 | 0 | |
20/06/2018 |
19.17
|
10 | 18.52 | 19.17 | 19.17 | 0 | 0 | 0 | |
19/06/2018 |
18.52
|
12,860 | 18.99 | 18.99 | 18.52 | 0 | 0 | 0 | |
18/06/2018 |
18.99
|
6,510 | 19.22 | 19.22 | 18.93 | 0 | 0 | 0 | |
15/06/2018 |
19.22
|
3,000 | 19.11 | 19.22 | 19.22 | 0 | 0 | 0 | |
14/06/2018 |
19.11
|
3,580 | 19.22 | 20.39 | 19.11 | 50 | 0 | 0.0 | |
13/06/2018 |
19.22
|
7,470 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
12/06/2018 |
19.22
|
1,000 | 19.46 | 19.46 | 19.22 | 0 | 0 | 0 | |
11/06/2018 |
19.46
|
22,680 | 20.10 | 20.10 | 19.46 | 0 | 0 | 0 | |
08/06/2018 |
20.10
|
2,010 | 19.81 | 20.10 | 18.93 | 0 | 0 | 0 | |
07/06/2018 |
19.81
|
3,020 | 18.99 | 19.81 | 18.99 | 0 | 0 | 0 | |
06/06/2018 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
05/06/2018 |
18.99
|
3,030 | 19.05 | 19.05 | 18.82 | 0 | 0 | 0 | |
04/06/2018 |
19.05
|
4,410 | 18.99 | 19.05 | 18.82 | 0 | 300 | -0.0 | |
01/06/2018 |
18.99
|
10,660 | 18.99 | 18.99 | 18.64 | 0 | 0 | 0 | |
31/05/2018 |
18.99
|
3,220 | 19.05 | 19.17 | 18.99 | 150 | 0 | 0.0 | |
30/05/2018 |
19.05
|
14,600 | 19.34 | 19.34 | 18.87 | 0 | 0 | 0 | |
29/05/2018 |
19.34
|
6,500 | 18.70 | 19.34 | 19.05 | 1,500 | 0 | 0.0 | |
28/05/2018 |
18.70
|
18,700 | 19.22 | 19.22 | 18.70 | 5,800 | 0 | 0.2 | |
25/05/2018 |
19.22
|
2,200 | 19.05 | 19.34 | 19.22 | 0 | 0 | 0 | |
24/05/2018 |
19.05
|
11,320 | 18.82 | 19.11 | 19.05 | 0 | 0 | 0 | |
23/05/2018 |
18.82
|
2,160 | 18.70 | 19.81 | 18.82 | 0 | 0 | 0 | |
22/05/2018 |
18.70
|
15,200 | 19.17 | 19.17 | 18.64 | 0 | 7,180 | -0.2 | |
21/05/2018 |
19.17
|
6,000 | 19.17 | 19.22 | 19.17 | 0 | 1,820 | -0.1 | |
18/05/2018 |
19.17
|
9,810 | 19.40 | 19.40 | 19.05 | 0 | 2,800 | -0.1 | |
17/05/2018 |
19.40
|
1,730 | 19.34 | 19.40 | 19.22 | 0 | 0 | 0 | |
16/05/2018 |
19.34
|
11,380 | 19.75 | 19.75 | 19.34 | 0 | 0 | 0 | |
15/05/2018 |
19.75
|
8,600 | 19.22 | 19.75 | 19.22 | 0 | 0 | 0 | |
14/05/2018 |
19.22
|
980 | 19.78 | 19.78 | 19.22 | 0 | 0 | 0 | |
11/05/2018 |
19.78
|
3,240 | 18.99 | 19.78 | 19.22 | 0 | 230 | -0.0 | |
10/05/2018 |
18.99
|
4,260 | 19.49 | 19.57 | 18.99 | 2,000 | 0 | 0.1 | |
09/05/2018 |
19.49
|
4,440 | 19.51 | 19.51 | 18.93 | 0 | 0 | 0 | |
08/05/2018 |
19.51
|
150 | 19.51 | 19.51 | 19.49 | 0 | 0 | 0 | |
07/05/2018 |
19.51
|
570 | 19.51 | 19.51 | 18.64 | 0 | 0 | 0 | |
04/05/2018 |
19.51
|
1,510 | 20.39 | 20.39 | 19.17 | 0 | 0 | 0 | |
03/05/2018 |
20.39
|
5,790 | 19.57 | 20.39 | 18.64 | 20 | 0 | 0.0 | |
02/05/2018 |
19.57
|
3,610 | 19.92 | 19.92 | 19.17 | 0 | 0 | 0 | |
27/04/2018 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
26/04/2018 |
19.92
|
26,920 | 19.92 | 20.39 | 18.76 | 100 | 0 | 0.0 | |
24/04/2018 |
19.92
|
16,890 | 19.98 | 19.98 | 19.22 | 20 | 0 | 0.0 | |
23/04/2018 |
19.98
|
5,280 | 20.36 | 20.53 | 19.51 | 0 | 0 | 0 | |
20/04/2018 |
20.36
|
7,460 | 19.28 | 20.50 | 19.22 | 0 | 0 | 0 | |
19/04/2018 |
19.28
|
7,390 | 20.04 | 20.04 | 19.22 | 30 | 20 | 0.0 | |
18/04/2018 |
20.04
|
460 | 19.98 | 20.04 | 19.51 | 0 | 0 | 0 | |
17/04/2018 |
19.98
|
12,600 | 20.68 | 20.68 | 19.92 | 30 | 0 | 0.0 | |
16/04/2018 |
20.68
|
10 | 20.39 | 20.68 | 20.68 | 0 | 0 | 0 | |
13/04/2018 |
20.39
|
17,640 | 20.21 | 20.39 | 20.04 | 0 | 0 | 0 | |
12/04/2018 |
20.21
|
2,360 | 20.21 | 20.21 | 20.10 | 0 | 0 | 0 | |
11/04/2018 |
20.21
|
7,310 | 20.16 | 20.27 | 20.21 | 0 | 0 | 0 | |
10/04/2018 |
20.16
|
15,210 | 20.62 | 20.62 | 20.10 | 0 | 0 | 0 | |
09/04/2018 |
20.62
|
8,510 | 20.62 | 20.62 | 20.27 | 0 | 0 | 0 | |
06/04/2018 |
20.62
|
11,610 | 20.33 | 20.62 | 20.21 | 200 | 0 | 0.0 | |
05/04/2018 |
20.33
|
17,370 | 20.33 | 20.39 | 20.21 | 2,000 | 0 | 0.1 | |
04/04/2018 |
20.33
|
5,040 | 20.33 | 20.33 | 20.16 | 0 | 0 | 0 | |
03/04/2018 |
20.33
|
2,420 | 20.33 | 20.94 | 20.10 | 300 | 0 | 0.0 | |
02/04/2018 |
20.33
|
2,670 | 20.74 | 20.74 | 20.33 | 0 | 0 | 0 | |
30/03/2018 |
20.74
|
7,120 | 20.74 | 20.74 | 20.16 | 0 | 0 | 0 | |
29/03/2018 |
20.74
|
4,200 | 20.65 | 20.74 | 20.10 | 3,000 | 0 | 0.1 | |
28/03/2018 |
20.65
|
20 | 20.39 | 20.85 | 20.65 | 0 | 0 | 0 | |
27/03/2018 |
20.39
|
1,630 | 20.65 | 20.65 | 19.81 | 0 | 0 | 0 | |
26/03/2018 |
20.65
|
10 | 20.39 | 20.65 | 20.65 | 0 | 0 | 0 | |
23/03/2018 |
20.39
|
15,730 | 20.56 | 20.80 | 19.81 | 1,000 | 500 | 0.0 | |
22/03/2018 |
20.56
|
2,940 | 20.85 | 20.85 | 20.27 | 2,250 | 20 | 0.1 | |
21/03/2018 |
20.85
|
1,870 | 20.27 | 20.97 | 20.33 | 1,000 | 0 | 0.0 | |
20/03/2018 |
20.27
|
5,410 | 20.91 | 20.91 | 20.27 | 120 | 0 | 0.0 | |
19/03/2018: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
19/03/2018 |
20.91
|
4,510 | 20.27 | 20.91 | 20.39 | 2,100 | 0 | 0.1 | |
16/03/2018 |
20.27
|
10,190 | 20.44 | 20.78 | 20.27 | 0 | 0 | 0 | |
15/03/2018 |
20.44
|
1,700 | 20.44 | 20.55 | 20.27 | 500 | 0 | 0.0 | |
14/03/2018 |
20.44
|
2,550 | 20.38 | 20.55 | 20.27 | 0 | 0 | 0 | |
13/03/2018 |
20.38
|
1,080 | 20.36 | 20.50 | 20.24 | 220 | 0 | 0.0 | |
12/03/2018 |
20.36
|
890 | 20.55 | 20.55 | 20.33 | 0 | 0 | 0 | |
09/03/2018 |
20.55
|
5,460 | 20.13 | 20.55 | 20.05 | 0 | 0 | 0 | |
08/03/2018 |
20.13
|
7,460 | 20.50 | 20.64 | 20.13 | 0 | 0 | 0 | |
07/03/2018 |
20.50
|
16,120 | 20.69 | 20.69 | 20.16 | 0 | 0 | 0 | |
06/03/2018 |
20.69
|
10,330 | 20.72 | 20.72 | 20.02 | 0 | 0 | 0 | |
05/03/2018 |
20.72
|
39,550 | 19.82 | 20.78 | 19.99 | 0 | 0 | 0 | |
02/03/2018 |
19.82
|
7,710 | 20.16 | 20.27 | 19.15 | 0 | 0 | 0 | |
01/03/2018 |
20.16
|
2,130 | 20.50 | 20.50 | 19.48 | 0 | 0 | 0 | |
28/02/2018 |
20.50
|
3,000 | 20.50 | 20.50 | 20.50 | 3,000 | 0 | 0.1 | |
27/02/2018 |
20.50
|
3,360 | 19.71 | 20.50 | 19.65 | 0 | 3,000 | -0.1 | |
26/02/2018 |
19.71
|
4,490 | 20.84 | 20.84 | 19.71 | 20 | 0 | 0.0 | |
23/02/2018 |
20.84
|
12,910 | 20.05 | 20.84 | 19.71 | 0 | 0 | 0 | |
22/02/2018 |
20.05
|
4,080 | 19.65 | 20.05 | 19.43 | 0 | 0 | 0 | |
21/02/2018 |
19.65
|
1,400 | 19.65 | 20.07 | 18.75 | 0 | 0 | 0 | |
13/02/2018 |
19.65
|
1,570 | 19.51 | 19.71 | 19.26 | 0 | 0 | 0 | |
12/02/2018 |
19.51
|
600 | 19.99 | 20.27 | 19.51 | 0 | 0 | 0 | |
09/02/2018 |
19.99
|
3,540 | 20.27 | 20.27 | 19.43 | 0 | 0 | 0 | |
08/02/2018 |
20.27
|
8,320 | 20.27 | 20.27 | 19.99 | 0 | 0 | 0 | |
07/02/2018 |
20.27
|
12,010 | 19.09 | 20.41 | 19.77 | 0 | 2,100 | -0.1 | |
06/02/2018 |
19.09
|
73,420 | 19.60 | 19.60 | 18.24 | 20 | 0 | 0.0 | |
05/02/2018 |
19.60
|
23,120 | 19.88 | 20.10 | 19.60 | 0 | 8,000 | -0.3 | |
02/02/2018 |
19.88
|
15,460 | 19.88 | 20.05 | 19.82 | 0 | 0 | 0 | |
01/02/2018 |
19.88
|
11,780 | 20.02 | 20.02 | 19.82 | 0 | 0 | 0 | |
31/01/2018 |
20.02
|
11,570 | 20.27 | 20.27 | 20.02 | 0 | 0 | 0 | |
30/01/2018 |
20.27
|
6,520 | 20.19 | 20.27 | 19.99 | 0 | 0 | 0 | |
29/01/2018 |
20.19
|
6,720 | 20.22 | 20.84 | 20.19 | 50 | 0 | 0.0 | |
26/01/2018 |
20.22
|
48,000 | 20.72 | 20.72 | 20.16 | 30 | 0 | 0.0 | |
25/01/2018 |
20.72
|
46,330 | 20.72 | 20.84 | 20.27 | 50 | 4,000 | -0.1 |