Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.40 | -0.66% | 105,900 | 0 | 0 |
60
60.60
60
|
2 tháng
(2024-09-26) |
-2.10 | -3.37% | 212,800 | 0 | 0 |
60
62.40
60
|
3 tháng
(2024-08-27) |
-3.20 | -5.04% | 340,600 | -700 | -0.0 |
60
64.20
60
|
6 tháng
(2024-05-29) |
-2.52 | -4.01% | 665,600 | -1,200 | -0.1 |
60
64.20
60
|
12 tháng
(2023-12-01) |
-0.51 | -0.84% | 1,101,400 | -8,800 | -0.6 |
60
65.11
60
|
24 tháng
(2022-12-06) |
1.74 | 2.97% | 1,462,900 | -22,600 | -10.1 |
54.17
65.11
60
|
36 tháng
(2021-12-13) |
9.52 | 18.78% | 1,901,000 | 127,093 | 9.8 |
48.41
65.11
60
|
60 tháng
(2019-12-23) |
24.46 | 68.46% | 2,763,230 | 206,653 | 14.5 |
32.86
65.11
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
28/08/2017 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
25/08/2017 |
21.64
|
1,720 | 21.84 | 22.31 | 21.64 | 0 | 0 | 0 | |
24/08/2017 |
21.84
|
4,100 | 21.79 | 21.84 | 21.84 | 1,000 | 0 | 0.0 | |
23/08/2017 |
21.79
|
3,010 | 21.84 | 22.83 | 21.79 | 0 | 0 | 0 | |
22/08/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
22/08/2017 |
21.84
|
12,000 | 22.05 | 23.09 | 21.84 | 0 | 0 | 0 | |
21/08/2017 |
22.05
|
50 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
18/08/2017 |
22.05
|
130 | 22.10 | 22.20 | 22.05 | 0 | 0 | 0 | |
17/08/2017 |
22.10
|
4,140 | 22.25 | 22.25 | 22.10 | 0 | 0 | 0 | |
16/08/2017 |
22.25
|
700 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 | |
15/08/2017 |
22.30
|
2,380 | 22.30 | 22.50 | 22.30 | 21,350 | 0 | 0.9 | |
14/08/2017 |
22.30
|
860 | 22.20 | 22.30 | 22.25 | 0 | 0 | 0 | |
11/08/2017 |
22.20
|
660 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 | |
10/08/2017 |
22.30
|
3,500 | 22.20 | 22.30 | 22.20 | 0 | 0 | 0 | |
09/08/2017 |
22.20
|
6,400 | 22.25 | 22.30 | 22.15 | 0 | 0 | 0 | |
08/08/2017 |
22.25
|
2,020 | 22.20 | 22.25 | 22.25 | 0 | 0 | 0 | |
07/08/2017 |
22.20
|
4,830 | 22.20 | 22.30 | 22.10 | 0 | 0 | 0 | |
04/08/2017 |
22.20
|
20,430 | 22.30 | 22.30 | 21.85 | 0 | 0 | 0 | |
03/08/2017 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
02/08/2017 |
22.30
|
9,000 | 21.60 | 22.30 | 21.63 | 0 | 0 | 0 | |
01/08/2017 |
21.60
|
10,500 | 21.55 | 21.80 | 21.60 | 0 | 0 | 0 | |
31/07/2017 |
21.55
|
1,970 | 21.01 | 21.55 | 21.06 | 0 | 0 | 0 | |
28/07/2017 |
21.01
|
2,000 | 21.16 | 21.16 | 21.01 | 0 | 0 | 0 | |
27/07/2017 |
21.16
|
2,700 | 21.31 | 21.31 | 21.06 | 0 | 0 | 0 | |
26/07/2017 |
21.31
|
2,140 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
25/07/2017 |
21.31
|
3,730 | 20.91 | 21.55 | 20.81 | 1,800 | 0 | 0.1 | |
24/07/2017 |
20.91
|
14,820 | 20.32 | 21.73 | 20.56 | 0 | 0 | 0 | |
21/07/2017 |
20.32
|
4,810 | 20.32 | 21.31 | 19.82 | 0 | 0 | 0 | |
20/07/2017 |
20.32
|
5,060 | 20.07 | 20.32 | 19.57 | 0 | 0 | 0 | |
19/07/2017 |
20.07
|
3,040 | 20.32 | 20.32 | 20.07 | 0 | 0 | 0 | |
18/07/2017 |
20.32
|
10,150 | 20.32 | 20.32 | 19.82 | 0 | 0 | 0 | |
17/07/2017 |
20.32
|
5,000 | 20.32 | 20.32 | 20.32 | 2,600 | 0 | 0.1 | |
14/07/2017 |
20.32
|
790 | 20.07 | 20.32 | 20.12 | 710 | 0 | 0.0 | |
13/07/2017 |
20.07
|
6,090 | 19.92 | 20.07 | 19.00 | 1,400 | 0 | 0.1 | |
12/07/2017 |
19.92
|
630 | 19.77 | 19.92 | 19.82 | 0 | 0 | 0 | |
11/07/2017 |
19.77
|
1,820 | 19.62 | 19.77 | 19.62 | 100 | 0 | 0.0 | |
10/07/2017 |
19.62
|
710 | 19.97 | 19.97 | 19.62 | 700 | 0 | 0.0 | |
07/07/2017 |
19.97
|
370 | 19.77 | 19.97 | 19.97 | 0 | 0 | 0 | |
06/07/2017 |
19.77
|
770 | 19.67 | 19.77 | 19.67 | 160 | 0 | 0.0 | |
05/07/2017 |
19.67
|
90 | 19.77 | 19.77 | 19.67 | 0 | 0 | 0 | |
04/07/2017 |
19.77
|
110 | 20.07 | 20.07 | 19.77 | 0 | 0 | 0 | |
03/07/2017 |
20.07
|
410 | 19.77 | 20.07 | 19.40 | 0 | 0 | 0 | |
30/06/2017 |
19.77
|
3,000 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
29/06/2017 |
19.77
|
5,400 | 19.57 | 19.77 | 19.75 | 5,400 | 0 | 0.2 | |
28/06/2017 |
19.57
|
30 | 19.37 | 19.57 | 19.57 | 30 | 0 | 0.0 | |
27/06/2017 |
19.37
|
500 | 19.37 | 19.37 | 19.37 | 450 | 0 | 0.0 | |
26/06/2017 |
19.37
|
6,100 | 19.75 | 19.75 | 19.30 | 0 | 0 | 0 | |
23/06/2017 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
22/06/2017 |
19.75
|
200 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
21/06/2017 |
19.75
|
100 | 19.37 | 19.75 | 19.67 | 0 | 0 | 0 | |
20/06/2017 |
19.37
|
2,540 | 19.72 | 19.72 | 19.37 | 0 | 0 | 0 | |
19/06/2017 |
19.72
|
5,110 | 19.75 | 19.75 | 19.25 | 3,710 | 0 | 0.1 | |
16/06/2017 |
19.75
|
5,240 | 19.67 | 19.77 | 19.33 | 2,300 | 0 | 0.1 | |
15/06/2017 |
19.67
|
1,000 | 19.15 | 19.67 | 19.67 | 1,000 | 0 | 0.0 | |
14/06/2017 |
19.15
|
1,510 | 19.57 | 19.62 | 19.15 | 1,500 | 0 | 0.1 | |
13/06/2017 |
19.57
|
13,100 | 19.57 | 19.62 | 19.57 | 240 | 2,000 | -0.1 | |
12/06/2017 |
19.57
|
7,670 | 19.30 | 19.57 | 19.33 | 800 | 0 | 0.0 | |
09/06/2017 |
19.30
|
190 | 19.25 | 19.33 | 18.90 | 0 | 0 | 0 | |
08/06/2017 |
19.25
|
160 | 19.42 | 19.42 | 19.25 | 0 | 0 | 0 | |
07/06/2017 |
19.42
|
400 | 18.90 | 19.42 | 19.42 | 0 | 0 | 0 | |
06/06/2017 |
18.90
|
6,310 | 19.55 | 19.55 | 18.88 | 0 | 0 | 0 | |
05/06/2017 |
19.55
|
64,600 | 19.47 | 19.57 | 18.95 | 500 | 0 | 0.0 | |
02/06/2017 |
19.47
|
1,030 | 19.77 | 19.77 | 19.47 | 0 | 0 | 0 | |
01/06/2017 |
19.77
|
780 | 19.77 | 19.77 | 19.57 | 780 | 0 | 0.0 | |
31/05/2017 |
19.77
|
1,500 | 19.72 | 19.77 | 19.77 | 0 | 0 | 0 | |
30/05/2017 |
19.72
|
7,230 | 19.57 | 19.77 | 19.57 | 0 | 0 | 0 | |
29/05/2017 |
19.57
|
2,750 | 18.95 | 19.57 | 18.98 | 0 | 400 | -0.0 | |
26/05/2017 |
18.95
|
680 | 19.33 | 19.42 | 18.95 | 0 | 0 | 0 | |
25/05/2017 |
19.33
|
300 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
24/05/2017 |
19.33
|
270 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
23/05/2017 |
19.33
|
1,450 | 19.55 | 19.55 | 18.58 | 1,300 | 0 | 0.1 | |
22/05/2017 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
19/05/2017 |
19.55
|
20 | 19.57 | 19.57 | 19.55 | 0 | 0 | 0 | |
18/05/2017 |
19.57
|
140 | 19.57 | 19.57 | 19.57 | 100 | 0 | 0.0 | |
17/05/2017 |
19.57
|
100 | 19.42 | 19.57 | 18.83 | 0 | 0 | 0 | |
16/05/2017 |
19.42
|
4,120 | 19.33 | 19.42 | 18.78 | 0 | 2,600 | -0.1 | |
15/05/2017 |
19.33
|
11,470 | 19.33 | 19.57 | 19.33 | 0 | 0 | 0 | |
12/05/2017 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
11/05/2017 |
19.33
|
20 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
10/05/2017 |
19.33
|
100 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
09/05/2017 |
19.33
|
80 | 18.83 | 19.33 | 19.33 | 0 | 0 | 0 | |
08/05/2017 |
18.83
|
5,000 | 18.63 | 18.83 | 18.83 | 0 | 0 | 0 | |
05/05/2017 |
18.63
|
500 | 19.18 | 19.28 | 18.63 | 0 | 0 | 0 | |
04/05/2017 |
19.18
|
3,620 | 19.13 | 19.28 | 18.83 | 2,600 | 0 | 0.1 | |
03/05/2017 |
19.13
|
1,200 | 19.33 | 19.33 | 19.13 | 0 | 0 | 0 | |
28/04/2017 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
27/04/2017 |
19.33
|
1,300 | 18.88 | 19.33 | 19.23 | 0 | 0 | 0 | |
26/04/2017 |
18.88
|
160 | 18.68 | 18.88 | 18.85 | 0 | 0 | 0 | |
25/04/2017 |
18.68
|
500 | 18.83 | 18.83 | 18.68 | 0 | 0 | 0 | |
24/04/2017 |
18.83
|
7,940 | 18.63 | 19.08 | 18.83 | 0 | 0 | 0 | |
21/04/2017 |
18.63
|
180 | 18.80 | 18.80 | 18.63 | 0 | 0 | 0 | |
20/04/2017 |
18.80
|
1,310 | 18.68 | 19.08 | 18.66 | 0 | 0 | 0 |