Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
9.30 | 6.02% | 1,199,400 | -600 | 0 |
149.80
172
163.80
|
2 tháng
(2025-05-05) |
24.80 | 17.84% | 2,616,000 | -170,400 | -7.2 |
138
172
163.80
|
3 tháng
(2025-04-08) |
22.10 | 15.60% | 4,174,800 | -368,100 | -35.9 |
129
172
163.80
|
6 tháng
(2025-01-06) |
-46.20 | -22% | 7,047,664 | -477,700 | -54.8 |
129
240
163.80
|
12 tháng
(2024-07-09) |
-48.23 | -22.75% | 8,414,952 | -626,000 | -81.7 |
129
240
163.80
|
24 tháng
(2023-07-17) |
0.88 | 0.54% | 11,343,076 | -726,950 | -102.0 |
129
240
163.80
|
36 tháng
(2022-07-20) |
11.64 | 7.65% | 13,021,325 | -895,044 | -126.6 |
77.70
240
163.80
|
60 tháng
(2020-07-30) |
55.34 | 51.02% | 36,297,147 | -504,950 | -35.0 |
77.70
249.44
163.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2018 |
27.62
|
9,000 | 27.49 | 27.62 | 27.27 | 0 | 0 | 0 | |
07/09/2018 |
27.49
|
9,076 | 27.49 | 27.84 | 27.36 | 0 | 0 | 0 | |
06/09/2018 |
27.49
|
20,871 | 27.27 | 27.49 | 27.05 | 0 | 0 | 0 | |
05/09/2018 |
27.27
|
14,023 | 27.93 | 27.93 | 27.27 | 0 | 0 | 0 | |
04/09/2018 |
27.93
|
22,600 | 27.93 | 28.06 | 27.49 | 0 | 0 | 0 | |
31/08/2018 |
27.93
|
15,586 | 28.49 | 28.75 | 27.93 | 0 | 0 | 0 | |
30/08/2018 |
28.49
|
23,880 | 27.45 | 28.49 | 27.49 | 0 | 0 | 0 | |
29/08/2018 |
27.45
|
21,700 | 27.27 | 27.71 | 27.18 | 0 | 0 | 0 | |
28/08/2018 |
27.27
|
29,600 | 26.66 | 27.49 | 26.66 | 0 | 0 | 0 | |
27/08/2018 |
26.66
|
7,801 | 26.75 | 26.83 | 26.53 | 0 | 0 | 0 | |
24/08/2018: Cổ tức tiền mặt tỉ lệ: 60% | |||||||||
24/08/2018 |
26.75
|
9,000 | 26.83 | 27.18 | 26.62 | 0 | 0 | 0 | |
23/08/2018 |
26.83
|
32,000 | 26.91 | 27.19 | 26.83 | 0 | 0 | 0 | |
22/08/2018 |
26.91
|
22,950 | 27.31 | 27.35 | 26.91 | 0 | 0 | 0 | |
21/08/2018 |
27.31
|
17,505 | 27.43 | 27.51 | 26.91 | 0 | 0 | 0 | |
20/08/2018 |
27.43
|
61,250 | 26.60 | 27.43 | 26.44 | 0 | 0 | 0 | |
17/08/2018 |
26.60
|
9,200 | 26.20 | 26.60 | 26.20 | 0 | 0 | 0 | |
16/08/2018 |
26.20
|
36,020 | 26.04 | 26.24 | 25.84 | 0 | 0 | 0 | |
15/08/2018 |
26.04
|
28,400 | 26.04 | 26.40 | 25.84 | 0 | 0 | 0 | |
14/08/2018 |
26.04
|
10,357 | 25.92 | 26.04 | 25.64 | 0 | 0 | 0 | |
13/08/2018 |
25.92
|
18,820 | 25.76 | 26.24 | 25.80 | 0 | 0 | 0 | |
10/08/2018 |
25.76
|
17,500 | 26.24 | 26.24 | 25.76 | 0 | 0 | 0 | |
09/08/2018 |
26.24
|
37,150 | 25.92 | 26.75 | 26.16 | 0 | 0 | 0 | |
08/08/2018 |
25.92
|
5,600 | 26.40 | 26.64 | 25.84 | 0 | 0 | 0 | |
07/08/2018 |
26.40
|
27,200 | 25.84 | 27.03 | 26.24 | 0 | 0 | 0 | |
06/08/2018 |
25.84
|
16,480 | 24.97 | 25.84 | 24.85 | 0 | 0 | 0 | |
03/08/2018 |
24.97
|
26,653 | 24.85 | 25.24 | 24.65 | 0 | 0 | 0 | |
02/08/2018 |
24.85
|
3,200 | 24.73 | 24.85 | 24.53 | 0 | 0 | 0 | |
01/08/2018 |
24.73
|
16,900 | 24.53 | 24.97 | 24.65 | 0 | 0 | 0 | |
31/07/2018 |
24.53
|
6,500 | 24.61 | 24.69 | 24.45 | 0 | 0 | 0 | |
30/07/2018 |
24.61
|
7,500 | 24.25 | 24.65 | 24.09 | 0 | 0 | 0 | |
27/07/2018 |
24.25
|
3,900 | 23.97 | 24.61 | 24.25 | 0 | 0 | 0 | |
26/07/2018 |
23.97
|
2,600 | 23.85 | 24.05 | 23.93 | 0 | 0 | 0 | |
25/07/2018 |
23.85
|
14,900 | 24.05 | 24.25 | 23.85 | 0 | 0 | 0 | |
24/07/2018 |
24.05
|
10,000 | 24.25 | 24.25 | 23.46 | 0 | 0 | 0 | |
23/07/2018 |
24.25
|
15,700 | 24.65 | 24.65 | 23.89 | 0 | 0 | 0 | |
20/07/2018 |
24.65
|
6,500 | 25.01 | 25.01 | 24.25 | 0 | 0 | 0 | |
19/07/2018 |
25.01
|
20,700 | 25.05 | 25.36 | 24.25 | 0 | 0 | 0 | |
18/07/2018 |
25.05
|
54,600 | 23.85 | 25.44 | 24.65 | 0 | 0 | 0 | |
17/07/2018 |
23.85
|
23,400 | 23.89 | 23.89 | 23.46 | 0 | 0 | 0 | |
16/07/2018 |
23.89
|
35,500 | 24.73 | 24.85 | 23.06 | 0 | 0 | 0 | |
13/07/2018 |
24.73
|
13,300 | 24.65 | 24.73 | 24.61 | 0 | 0 | 0 | |
12/07/2018 |
24.65
|
18,700 | 24.65 | 24.65 | 24.09 | 0 | 0 | 0 | |
11/07/2018 |
24.65
|
4,000 | 24.61 | 24.65 | 24.09 | 0 | 0 | 0 | |
10/07/2018 |
24.61
|
4,800 | 24.61 | 24.65 | 24.53 | 0 | 0 | 0 | |
09/07/2018 |
24.61
|
7,920 | 24.65 | 25.05 | 24.53 | 0 | 0 | 0 | |
06/07/2018 |
24.65
|
14,800 | 24.61 | 24.85 | 24.49 | 0 | 0 | 0 | |
05/07/2018 |
24.61
|
23,320 | 24.65 | 24.85 | 24.53 | 0 | 0 | 0 | |
04/07/2018 |
24.65
|
10,200 | 24.65 | 24.65 | 23.89 | 0 | 0 | 0 | |
03/07/2018 |
24.65
|
25,100 | 25.64 | 25.64 | 24.25 | 0 | 0 | 0 | |
02/07/2018 |
25.64
|
17,800 | 26.24 | 26.24 | 24.65 | 0 | 0 | 0 | |
29/06/2018 |
26.24
|
24,100 | 26.32 | 26.72 | 25.64 | 0 | 0 | 0 | |
28/06/2018 |
26.32
|
18,001 | 26.64 | 26.64 | 26.32 | 0 | 0 | 0 | |
27/06/2018 |
26.64
|
32,100 | 26.68 | 27.03 | 26.64 | 0 | 0 | 0 | |
26/06/2018 |
26.68
|
16,100 | 27.15 | 27.15 | 26.64 | 0 | 0 | 0 | |
25/06/2018 |
27.15
|
16,400 | 27.43 | 27.43 | 26.75 | 0 | 0 | 0 | |
22/06/2018 |
27.43
|
10,800 | 26.64 | 27.43 | 26.60 | 0 | 0 | 0 | |
21/06/2018 |
26.64
|
16,600 | 27.35 | 27.35 | 26.64 | 0 | 0 | 0 | |
20/06/2018 |
27.35
|
14,530 | 26.64 | 27.43 | 26.44 | 0 | 0 | 0 | |
19/06/2018 |
26.64
|
75,500 | 27.63 | 27.63 | 26.32 | 0 | 0 | 0 | |
18/06/2018 |
27.63
|
67,300 | 27.63 | 28.42 | 27.63 | 0 | 0 | 0 | |
15/06/2018 |
27.63
|
13,600 | 27.63 | 27.63 | 27.31 | 0 | 0 | 0 | |
14/06/2018 |
27.63
|
18,600 | 27.75 | 27.83 | 27.43 | 0 | 0 | 0 | |
13/06/2018 |
27.75
|
18,900 | 27.31 | 27.83 | 27.23 | 0 | 0 | 0 | |
12/06/2018 |
27.31
|
36,905 | 27.43 | 27.43 | 26.64 | 0 | 0 | 0 | |
11/06/2018 |
27.43
|
48,400 | 28.03 | 28.03 | 27.03 | 0 | 0 | 0 | |
08/06/2018 |
28.03
|
27,200 | 28.62 | 28.82 | 27.47 | 0 | 0 | 0 | |
07/06/2018 |
28.62
|
87,000 | 28.23 | 29.02 | 28.23 | 0 | 0 | 0 | |
06/06/2018 |
28.23
|
95,725 | 25.44 | 28.62 | 25.84 | 0 | 0 | 0 | |
05/06/2018 |
25.44
|
42,200 | 27.03 | 27.43 | 25.05 | 0 | 0 | 0 | |
04/06/2018 |
27.03
|
42,600 | 25.80 | 29.02 | 26.64 | 0 | 0 | 0 | |
01/06/2018 |
25.80
|
34,800 | 25.44 | 25.84 | 24.65 | 0 | 0 | 0 | |
31/05/2018 |
25.44
|
18,900 | 24.25 | 26.83 | 24.05 | 0 | 0 | 0 | |
30/05/2018 |
24.25
|
4,100 | 24.25 | 24.25 | 24.13 | 0 | 200 | 0 | |
29/05/2018 |
24.25
|
25,315 | 24.57 | 24.65 | 23.97 | 0 | 0 | 0 | |
28/05/2018 |
24.57
|
78,880 | 25.05 | 25.05 | 23.06 | 0 | 1,000 | 0 | |
25/05/2018 |
25.05
|
11,000 | 25.05 | 25.20 | 24.33 | 0 | 0 | 0 | |
24/05/2018 |
25.05
|
16,910 | 24.65 | 25.24 | 24.13 | 0 | 0 | 0 | |
23/05/2018 |
24.65
|
16,300 | 24.49 | 24.85 | 22.26 | 0 | 0 | 0 | |
22/05/2018 |
24.49
|
45,827 | 24.97 | 25.80 | 23.85 | 0 | 0 | 0 | |
21/05/2018 |
24.97
|
10,800 | 24.93 | 25.12 | 22.66 | 0 | 0 | 0 | |
18/05/2018 |
24.93
|
32,900 | 25.84 | 28.62 | 24.45 | 0 | 0 | 0 | |
17/05/2018 |
25.84
|
111,905 | 25.92 | 26.64 | 24.65 | 0 | 0 | 0 | |
16/05/2018 |
25.92
|
32,200 | 25.88 | 26.24 | 25.92 | 10,000 | 0 | 0.7 | |
15/05/2018 |
25.88
|
52,900 | 26.24 | 26.32 | 25.68 | 0 | 0 | 0 | |
14/05/2018 |
26.24
|
70,800 | 26.36 | 27.03 | 25.84 | 0 | 0 | 0 | |
11/05/2018 |
26.36
|
53,400 | 26.44 | 26.44 | 25.28 | 3,300 | 0 | 0.2 | |
10/05/2018 |
26.44
|
213,420 | 28.42 | 28.90 | 25.84 | 18,200 | 0 | 1.3 | |
09/05/2018 |
28.42
|
28,809 | 29.74 | 30.21 | 28.34 | 0 | 0 | 0 | |
08/05/2018 |
29.74
|
12,500 | 29.86 | 29.86 | 29.02 | 0 | 0 | 0 | |
07/05/2018 |
29.86
|
21,800 | 29.78 | 30.53 | 29.34 | 0 | 0 | 0 | |
04/05/2018 |
29.78
|
58,202 | 29.02 | 33.12 | 29.42 | 0 | 0 | 0 | |
03/05/2018 |
29.02
|
105,210 | 27.35 | 29.70 | 27.43 | 0 | 0 | 0 | |
02/05/2018 |
27.35
|
5,300 | 26.60 | 27.35 | 25.09 | 2,000 | 0 | 0.1 | |
27/04/2018 |
26.60
|
9,500 | 26.20 | 26.60 | 25.84 | 0 | 0 | 0 | |
26/04/2018 |
26.20
|
10,900 | 27.03 | 27.03 | 25.60 | 0 | 1,000 | -0.1 | |
24/04/2018 |
27.03
|
18,000 | 26.28 | 27.03 | 26.24 | 0 | 0 | 0 | |
23/04/2018 |
26.28
|
24,100 | 28.19 | 28.19 | 26.28 | 0 | 0 | 0 | |
20/04/2018 |
28.19
|
37,400 | 28.27 | 28.27 | 26.87 | 0 | 0 | 0 | |
19/04/2018 |
28.27
|
25,900 | 29.22 | 29.22 | 28.27 | 0 | 0 | 0 | |
18/04/2018 |
29.22
|
16,100 | 29.14 | 29.97 | 28.86 | 0 | 0 | 0 |