Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.50 | -2.43% | 101,500 | 0 | 0 |
60.30
61.80
60.30
|
2 tháng
(2024-09-16) |
-2.20 | -3.52% | 244,800 | 0 | 0 |
60.30
62.90
60.30
|
3 tháng
(2024-08-15) |
-1.84 | -2.96% | 355,700 | -730 | -0.0 |
60.30
64.20
60.30
|
6 tháng
(2024-05-17) |
-2.71 | -4.30% | 654,400 | -1,230 | -0.1 |
60.20
64.20
60.30
|
12 tháng
(2023-11-20) |
0.78 | 1.32% | 1,067,500 | -8,830 | -0.6 |
59.52
65.11
60.30
|
24 tháng
(2022-11-24) |
3.66 | 6.46% | 1,431,400 | -22,830 | -10.1 |
54.17
65.11
60.30
|
36 tháng
(2021-11-29) |
8.05 | 15.42% | 1,861,900 | 126,463 | 9.8 |
48.41
65.11
60.30
|
60 tháng
(2019-12-10) |
26.82 | 80.11% | 2,725,100 | 206,523 | 14.5 |
32.86
65.11
60.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/01/2018 |
28.06
|
510 | 28.60 | 28.60 | 28.06 | 0 | 0 | 0 | |
16/01/2018 |
28.60
|
440 | 28.33 | 28.60 | 27.52 | 190 | 0 | 0.0 | |
15/01/2018 |
28.33
|
1,500 | 29.14 | 29.14 | 28.33 | 0 | 0 | 0 | |
12/01/2018 |
29.14
|
1,160 | 27.52 | 29.14 | 29.14 | 1,090 | 0 | 0.1 | |
11/01/2018 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
10/01/2018 |
27.52
|
2,090 | 27.52 | 27.63 | 27.46 | 0 | 0 | 0 | |
09/01/2018 |
27.52
|
2,500 | 26.44 | 27.52 | 27.52 | 0 | 110 | -0.0 | |
08/01/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
08/01/2018 |
26.44
|
1,000 | 26.98 | 26.98 | 26.44 | 0 | 0 | 0 | |
05/01/2018 |
26.98
|
750 | 28.02 | 28.02 | 26.51 | 0 | 0 | 0 | |
04/01/2018 |
28.02
|
1,110 | 28.02 | 29.83 | 27.96 | 440 | 290 | 0.0 | |
03/01/2018 |
28.02
|
1,730 | 26.72 | 28.54 | 27.50 | 0 | 0 | 0 | |
02/01/2018 |
26.72
|
2,420 | 26.30 | 26.72 | 26.20 | 0 | 0 | 0 | |
29/12/2017 |
26.30
|
140 | 26.15 | 26.46 | 26.30 | 0 | 0 | 0 | |
28/12/2017 |
26.15
|
520 | 26.05 | 26.15 | 26.15 | 0 | 0 | 0 | |
27/12/2017 |
26.05
|
540 | 25.94 | 26.05 | 25.94 | 0 | 0 | 0 | |
26/12/2017 |
25.94
|
700 | 25.68 | 25.94 | 25.71 | 600 | 0 | 0.0 | |
25/12/2017 |
25.68
|
560 | 25.94 | 26.20 | 25.68 | 0 | 300 | -0.0 | |
22/12/2017 |
25.94
|
12,800 | 25.94 | 25.94 | 25.68 | 0 | 0 | 0 | |
21/12/2017 |
25.94
|
2,640 | 25.99 | 25.99 | 25.94 | 300 | 1,500 | -0.1 | |
20/12/2017 |
25.99
|
1,550 | 25.68 | 25.99 | 25.68 | 0 | 800 | -0.0 | |
19/12/2017 |
25.68
|
5,220 | 25.63 | 25.73 | 25.63 | 0 | 330 | -0.0 | |
18/12/2017 |
25.63
|
1,390 | 25.63 | 25.84 | 25.63 | 0 | 1,080 | -0.1 | |
15/12/2017 |
25.63
|
0 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
14/12/2017 |
25.63
|
1,390 | 25.60 | 25.63 | 25.63 | 0 | 0 | 0 | |
13/12/2017 |
25.60
|
980 | 25.63 | 25.63 | 25.58 | 0 | 150 | -0.0 | |
12/12/2017 |
25.63
|
690 | 25.63 | 25.63 | 25.24 | 0 | 40 | -0.0 | |
11/12/2017 |
25.63
|
1,500 | 25.68 | 25.68 | 25.63 | 0 | 0 | 0 | |
08/12/2017 |
25.68
|
350 | 25.60 | 25.94 | 25.68 | 0 | 0 | 0 | |
07/12/2017 |
25.60
|
2,180 | 25.42 | 25.89 | 25.42 | 0 | 0 | 0 | |
06/12/2017 |
25.42
|
2,790 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
05/12/2017 |
25.42
|
11,370 | 24.90 | 25.42 | 24.80 | 600 | 220 | 0.0 | |
04/12/2017 |
24.90
|
1,090 | 25.42 | 25.94 | 24.90 | 0 | 0 | 0 | |
01/12/2017 |
25.42
|
2,140 | 24.41 | 25.89 | 24.90 | 0 | 0 | 0 | |
30/11/2017 |
24.41
|
1,610 | 24.49 | 24.90 | 24.41 | 0 | 0 | 0 | |
29/11/2017 |
24.49
|
220 | 24.41 | 24.64 | 24.49 | 0 | 0 | 0 | |
28/11/2017 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
27/11/2017 |
24.41
|
100 | 24.90 | 24.90 | 24.41 | 0 | 0 | 0 | |
24/11/2017 |
24.90
|
4,710 | 23.61 | 25.24 | 24.90 | 0 | 1,500 | -0.1 | |
23/11/2017 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
22/11/2017 |
23.61
|
310 | 23.45 | 23.61 | 23.61 | 130 | 0 | 0.0 | |
21/11/2017 |
23.45
|
1,400 | 23.50 | 23.50 | 23.45 | 0 | 0 | 0 | |
20/11/2017 |
23.50
|
1,800 | 23.48 | 23.50 | 23.48 | 110 | 0 | 0.0 | |
17/11/2017 |
23.48
|
510 | 23.35 | 23.48 | 23.48 | 0 | 0 | 0 | |
16/11/2017 |
23.35
|
140 | 23.35 | 23.35 | 23.35 | 140 | 0 | 0.0 | |
15/11/2017 |
23.35
|
40 | 23.14 | 23.35 | 23.35 | 0 | 0 | 0 | |
14/11/2017 |
23.14
|
760 | 23.14 | 24.75 | 23.14 | 750 | 0 | 0.0 | |
13/11/2017 |
23.14
|
2,450 | 23.81 | 23.81 | 23.09 | 400 | 770 | -0.0 | |
10/11/2017 |
23.81
|
100 | 22.83 | 23.81 | 22.62 | 90 | 0 | 0.0 | |
09/11/2017 |
22.83
|
300 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
08/11/2017 |
22.83
|
9,850 | 22.83 | 22.83 | 22.57 | 1,200 | 5,750 | -0.2 | |
07/11/2017 |
22.83
|
60 | 22.83 | 24.13 | 22.83 | 0 | 0 | 0 | |
06/11/2017 |
22.83
|
3,380 | 22.72 | 22.83 | 22.72 | 0 | 0 | 0 | |
03/11/2017 |
22.72
|
1,620 | 22.57 | 22.72 | 22.41 | 0 | 0 | 0 | |
02/11/2017 |
22.57
|
36,140 | 22.72 | 22.83 | 22.57 | 0 | 0 | 0 | |
01/11/2017 |
22.72
|
5,900 | 22.83 | 22.83 | 22.72 | 0 | 0 | 0 | |
31/10/2017 |
22.83
|
3,760 | 22.83 | 22.88 | 22.83 | 0 | 0 | 0 | |
30/10/2017 |
22.83
|
5,160 | 22.83 | 22.83 | 22.57 | 0 | 0 | 0 | |
27/10/2017 |
22.83
|
9,330 | 22.83 | 23.30 | 22.83 | 0 | 9,320 | -0.4 | |
26/10/2017 |
22.83
|
300 | 23.35 | 23.35 | 22.83 | 0 | 0 | 0 | |
25/10/2017 |
23.35
|
2,800 | 23.24 | 23.35 | 23.35 | 0 | 0 | 0 | |
24/10/2017 |
23.24
|
430 | 22.57 | 23.24 | 23.04 | 0 | 0 | 0 | |
23/10/2017 |
22.57
|
2,060 | 22.78 | 23.35 | 22.57 | 0 | 0 | 0 | |
20/10/2017 |
22.78
|
1,870 | 22.57 | 22.83 | 22.65 | 0 | 0 | 0 | |
19/10/2017 |
22.57
|
2,110 | 22.31 | 23.09 | 22.31 | 0 | 0 | 0 | |
18/10/2017 |
22.31
|
10,670 | 23.61 | 23.61 | 22.31 | 0 | 870 | -0.0 | |
17/10/2017 |
23.61
|
1,050 | 23.66 | 23.66 | 23.35 | 0 | 0 | 0 | |
16/10/2017 |
23.66
|
4,180 | 23.76 | 24.13 | 23.35 | 0 | 0 | 0 | |
13/10/2017 |
23.76
|
1,090 | 23.66 | 23.76 | 23.71 | 0 | 0 | 0 | |
12/10/2017 |
23.66
|
1,450 | 23.87 | 23.87 | 23.66 | 1,400 | 0 | 0.1 | |
11/10/2017 |
23.87
|
710 | 23.35 | 23.87 | 23.87 | 700 | 0 | 0.0 | |
10/10/2017 |
23.35
|
1,470 | 22.88 | 23.87 | 22.88 | 210 | 0 | 0.0 | |
09/10/2017 |
22.88
|
1,110 | 22.83 | 22.93 | 22.83 | 0 | 0 | 0 | |
06/10/2017 |
22.83
|
1,600 | 22.83 | 22.83 | 22.83 | 1,600 | 0 | 0.1 | |
05/10/2017 |
22.83
|
180 | 22.72 | 22.83 | 22.72 | 100 | 0 | 0.0 | |
04/10/2017 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
03/10/2017 |
22.72
|
30 | 22.26 | 22.72 | 22.31 | 0 | 0 | 0 | |
02/10/2017 |
22.26
|
740 | 22.52 | 23.89 | 22.26 | 150 | 0 | 0.0 | |
29/09/2017 |
22.52
|
10,660 | 22.31 | 22.52 | 22.31 | 0 | 0 | 0 | |
28/09/2017 |
22.31
|
1,010 | 22.31 | 22.47 | 22.31 | 0 | 0 | 0 | |
27/09/2017 |
22.31
|
940 | 22.31 | 22.31 | 22.10 | 0 | 0 | 0 | |
26/09/2017 |
22.31
|
2,100 | 22.31 | 22.31 | 22.31 | 2,100 | 0 | 0.1 | |
25/09/2017 |
22.31
|
1,110 | 22.31 | 22.31 | 22.31 | 400 | 0 | 0.0 | |
22/09/2017 |
22.31
|
10 | 21.89 | 22.31 | 22.31 | 0 | 0 | 0 | |
21/09/2017 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
20/09/2017 |
21.89
|
40 | 21.79 | 21.89 | 21.89 | 0 | 0 | 0 | |
19/09/2017 |
21.79
|
900 | 22.05 | 22.05 | 21.79 | 900 | 900 | 0 | |
18/09/2017 |
22.05
|
1,730 | 22.10 | 22.31 | 22.05 | 500 | 0 | 0.0 | |
15/09/2017 |
22.10
|
800 | 22.05 | 22.28 | 22.10 | 0 | 0 | 0 | |
14/09/2017 |
22.05
|
2,930 | 21.79 | 22.05 | 22.05 | 0 | 0 | 0 | |
13/09/2017 |
21.79
|
20 | 21.79 | 22.28 | 21.79 | 0 | 0 | 0 | |
12/09/2017 |
21.79
|
970 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
11/09/2017 |
21.79
|
370 | 21.61 | 21.79 | 21.74 | 0 | 0 | 0 | |
08/09/2017 |
21.61
|
1,220 | 22.00 | 22.00 | 21.61 | 0 | 0 | 0 | |
07/09/2017 |
22.00
|
990 | 22.26 | 22.26 | 22.00 | 0 | 0 | 0 | |
06/09/2017 |
22.26
|
540 | 22.26 | 22.41 | 22.05 | 220 | 0 | 0.0 | |
05/09/2017 |
22.26
|
20 | 21.64 | 22.26 | 21.30 | 0 | 0 | 0 | |
01/09/2017 |
21.64
|
1,250 | 21.43 | 22.26 | 21.48 | 0 | 0 | 0 | |
31/08/2017 |
21.43
|
110 | 21.38 | 22.26 | 21.43 | 0 | 0 | 0 | |
30/08/2017 |
21.38
|
110 | 21.17 | 21.38 | 21.38 | 0 | 0 | 0 | |
29/08/2017 |
21.17
|
590 | 21.64 | 22.26 | 21.01 | 0 | 0 | 0 |