Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-01) |
-0.10 | -0.29% | 126,700 | -400 | -0.0 |
33.80
36.50
34.50
|
2 tháng
(2025-03-03) |
0.95 | 2.82% | 233,600 | 1,200 | 0.0 |
33
36.50
34.50
|
3 tháng
(2025-02-03) |
0.04 | 0.10% | 303,100 | 3,300 | 0.1 |
32.64
36.50
34.50
|
6 tháng
(2024-11-04) |
2.84 | 8.96% | 542,000 | 6,474 | 0.2 |
30.36
36.50
34.50
|
12 tháng
(2024-05-06) |
5.05 | 17.14% | 2,220,000 | -20,126 | -0.8 |
29.45
37.72
34.50
|
24 tháng
(2023-05-12) |
7.41 | 27.36% | 2,563,900 | -21,126 | -0.9 |
25.49
37.72
34.50
|
36 tháng
(2022-05-17) |
7.70 | 28.73% | 2,850,100 | -21,128 | -0.9 |
21.18
37.72
34.50
|
60 tháng
(2020-05-27) |
11.88 | 52.51% | 4,851,920 | -1,438 | -0.1 |
19.01
37.72
34.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2018 |
18.64
|
11,570 | 18.88 | 18.88 | 18.64 | 0 | 0 | 0 | |
30/01/2018 |
18.88
|
6,520 | 18.80 | 18.88 | 18.62 | 0 | 0 | 0 | |
29/01/2018 |
18.80
|
6,720 | 18.83 | 19.40 | 18.80 | 50 | 0 | 0.0 | |
26/01/2018 |
18.83
|
48,000 | 19.30 | 19.30 | 18.77 | 30 | 0 | 0.0 | |
25/01/2018 |
19.30
|
46,330 | 19.30 | 19.40 | 18.88 | 50 | 4,000 | -0.1 | |
22/01/2018 |
19.30
|
38,750 | 19.61 | 19.69 | 19.19 | 0 | 0 | 0 | |
19/01/2018 |
19.61
|
25,780 | 19.40 | 19.88 | 19.30 | 0 | 0 | 0 | |
18/01/2018 |
19.40
|
17,010 | 19.40 | 19.61 | 19.14 | 0 | 0 | 0 | |
17/01/2018 |
19.40
|
20,560 | 19.40 | 19.67 | 19.40 | 400 | 0 | 0.0 | |
16/01/2018 |
19.40
|
22,080 | 19.40 | 19.74 | 19.40 | 0 | 0 | 0 | |
15/01/2018 |
19.40
|
44,810 | 19.67 | 19.67 | 19.40 | 110 | 0 | 0.0 | |
12/01/2018 |
19.67
|
69,300 | 19.77 | 19.77 | 19.40 | 0 | 0 | 0 | |
11/01/2018 |
19.77
|
19,910 | 19.40 | 19.90 | 19.40 | 0 | 0 | 0 | |
10/01/2018 |
19.40
|
129,700 | 19.90 | 19.93 | 19.40 | 44,250 | 0 | 1.7 | |
09/01/2018 |
19.90
|
59,180 | 20.14 | 20.14 | 19.40 | 0 | 0 | 0 | |
08/01/2018 |
20.14
|
16,040 | 20.19 | 20.40 | 19.82 | 0 | 0 | 0 | |
05/01/2018 |
20.19
|
45,970 | 19.46 | 20.19 | 19.67 | 0 | 0 | 0 | |
04/01/2018 |
19.46
|
38,070 | 19.93 | 20.19 | 19.46 | 0 | 0 | 0 | |
03/01/2018 |
19.93
|
12,400 | 19.46 | 19.93 | 19.40 | 100 | 0 | 0.0 | |
02/01/2018 |
19.46
|
8,980 | 19.67 | 19.77 | 19.46 | 100 | 0 | 0.0 | |
29/12/2017 |
19.67
|
20,560 | 19.61 | 19.93 | 19.40 | 1,400 | 0 | 0.1 | |
28/12/2017 |
19.61
|
19,150 | 19.67 | 19.67 | 19.40 | 500 | 0 | 0.0 | |
27/12/2017 |
19.67
|
8,290 | 19.53 | 19.67 | 19.48 | 2,400 | 0 | 0.1 | |
26/12/2017 |
19.53
|
3,470 | 19.61 | 19.61 | 19.40 | 0 | 0 | 0 | |
25/12/2017 |
19.61
|
9,790 | 19.61 | 19.61 | 19.25 | 0 | 5,000 | -0.2 | |
22/12/2017 |
19.61
|
15,240 | 19.46 | 19.67 | 19.38 | 0 | 0 | 0 | |
21/12/2017 |
19.46
|
24,670 | 19.82 | 19.82 | 19.40 | 0 | 0 | 0 | |
20/12/2017 |
19.82
|
21,350 | 19.64 | 19.82 | 19.25 | 0 | 0 | 0 | |
19/12/2017 |
19.64
|
10,640 | 19.43 | 19.64 | 19.30 | 200 | 0 | 0.0 | |
18/12/2017 |
19.43
|
41,920 | 19.90 | 19.90 | 19.40 | 0 | 0 | 0 | |
15/12/2017 |
19.90
|
14,710 | 19.77 | 19.93 | 19.51 | 0 | 0 | 0 | |
14/12/2017 |
19.77
|
38,780 | 19.51 | 19.82 | 19.40 | 0 | 0 | 0 | |
13/12/2017 |
19.51
|
8,240 | 19.67 | 20.09 | 19.51 | 0 | 0 | 0 | |
12/12/2017 |
19.67
|
31,620 | 19.82 | 19.82 | 19.48 | 0 | 2,710 | -0.1 | |
11/12/2017 |
19.82
|
17,350 | 19.93 | 19.93 | 19.82 | 600 | 0 | 0.0 | |
08/12/2017 |
19.93
|
16,520 | 19.93 | 19.93 | 19.82 | 0 | 0 | 0 | |
07/12/2017 |
19.93
|
6,690 | 20.45 | 20.45 | 19.82 | 0 | 2,000 | -0.1 | |
06/12/2017 |
20.45
|
22,570 | 19.93 | 20.45 | 19.61 | 0 | 0 | 0 | |
05/12/2017 |
19.93
|
42,190 | 19.98 | 19.98 | 19.67 | 0 | 0 | 0 | |
04/12/2017 |
19.98
|
37,260 | 20.19 | 20.19 | 19.82 | 0 | 1,000 | -0.0 | |
01/12/2017 |
20.19
|
34,520 | 19.95 | 20.19 | 19.88 | 0 | 1,000 | -0.0 | |
30/11/2017 |
19.95
|
27,780 | 20.24 | 20.24 | 19.93 | 0 | 0 | 0 | |
29/11/2017 |
20.24
|
49,270 | 20.32 | 20.32 | 19.98 | 0 | 0 | 0 | |
28/11/2017 |
20.32
|
17,240 | 20.32 | 20.40 | 20.06 | 0 | 1,000 | -0.0 | |
27/11/2017 |
20.32
|
13,270 | 20.45 | 20.45 | 19.98 | 3,000 | 0 | 0.1 | |
24/11/2017 |
20.45
|
28,140 | 20.40 | 20.71 | 20.03 | 0 | 0 | 0 | |
23/11/2017 |
20.40
|
46,860 | 20.29 | 20.40 | 19.98 | 0 | 0 | 0 | |
22/11/2017 |
20.29
|
51,090 | 20.40 | 20.40 | 19.93 | 0 | 0 | 0 | |
21/11/2017 |
20.40
|
16,900 | 20.45 | 20.45 | 19.98 | 0 | 0 | 0 | |
20/11/2017 |
20.45
|
6,210 | 20.45 | 20.66 | 20.03 | 0 | 0 | 0 | |
17/11/2017 |
20.45
|
7,750 | 20.19 | 20.45 | 20.03 | 0 | 500 | -0.0 | |
16/11/2017 |
20.19
|
31,630 | 20.35 | 20.40 | 19.95 | 0 | 0 | 0 | |
15/11/2017 |
20.35
|
17,690 | 20.06 | 20.37 | 19.93 | 0 | 0 | 0 | |
14/11/2017 |
20.06
|
31,030 | 19.93 | 20.50 | 19.77 | 0 | 0 | 0 | |
13/11/2017 |
19.93
|
36,980 | 20.40 | 20.40 | 19.93 | 0 | 0 | 0 | |
10/11/2017 |
20.40
|
35,380 | 20.56 | 20.56 | 19.93 | 0 | 0 | 0 | |
09/11/2017 |
20.56
|
32,810 | 20.71 | 20.82 | 20.24 | 0 | 0 | 0 | |
08/11/2017 |
20.71
|
26,140 | 20.56 | 20.82 | 20.35 | 0 | 0 | 0 | |
07/11/2017 |
20.56
|
65,060 | 20.66 | 21.08 | 20.35 | 600 | 0 | 0.0 | |
06/11/2017 |
20.66
|
14,540 | 20.61 | 20.92 | 20.45 | 0 | 0 | 0 | |
03/11/2017 |
20.61
|
24,270 | 20.71 | 20.71 | 19.95 | 0 | 3,000 | -0.1 | |
02/11/2017 |
20.71
|
42,900 | 21.24 | 21.45 | 20.71 | 250 | 0 | 0.0 | |
01/11/2017 |
21.24
|
25,220 | 21.37 | 21.37 | 20.98 | 1,000 | 0 | 0.0 | |
31/10/2017 |
21.37
|
50,170 | 21.13 | 21.50 | 20.71 | 4,400 | 0 | 0.2 | |
30/10/2017 |
21.13
|
82,790 | 21.61 | 21.61 | 20.98 | 1,400 | 0 | 0.1 | |
27/10/2017 |
21.61
|
25,970 | 21.40 | 21.76 | 21.24 | 0 | 3,000 | -0.1 | |
26/10/2017 |
21.40
|
77,710 | 22.03 | 22.71 | 21.34 | 0 | 600 | -0.0 | |
25/10/2017 |
22.03
|
240,190 | 21.24 | 22.71 | 20.87 | 0 | 1,600 | -0.1 | |
24/10/2017 |
21.24
|
142,630 | 21.61 | 21.61 | 20.98 | 0 | 2,400 | -0.1 | |
23/10/2017 |
21.61
|
134,040 | 20.45 | 21.76 | 20.19 | 0 | 1,000 | -0.0 | |
20/10/2017 |
20.45
|
178,170 | 19.27 | 20.61 | 19.30 | 1,000 | 3,500 | -0.1 | |
19/10/2017 |
19.27
|
34,790 | 19.04 | 19.30 | 18.98 | 1,000 | 0 | 0.0 | |
18/10/2017 |
19.04
|
27,580 | 18.77 | 19.14 | 18.77 | 230 | 0 | 0.0 | |
17/10/2017 |
18.77
|
17,490 | 18.35 | 18.88 | 18.30 | 0 | 0 | 0 | |
16/10/2017 |
18.35
|
23,970 | 18.43 | 18.62 | 18.25 | 0 | 0 | 0 | |
13/10/2017 |
18.43
|
25,160 | 18.51 | 18.51 | 18.17 | 0 | 0 | 0 | |
12/10/2017 |
18.51
|
14,060 | 18.77 | 19.04 | 18.51 | 0 | 0 | 0 | |
11/10/2017 |
18.77
|
19,170 | 18.88 | 19.09 | 18.77 | 0 | 0 | 0 | |
10/10/2017 |
18.88
|
17,590 | 19.25 | 19.30 | 18.88 | 0 | 0 | 0 | |
09/10/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/10/2017 |
19.25
|
11,910 | 18.77 | 19.61 | 18.98 | 900 | 0 | 0.0 | |
06/10/2017 |
18.77
|
8,110 | 18.83 | 18.83 | 18.47 | 100 | 0 | 0.0 | |
05/10/2017 |
18.83
|
9,570 | 18.88 | 18.88 | 18.62 | 400 | 0 | 0.0 | |
04/10/2017 |
18.88
|
10,140 | 18.85 | 18.88 | 18.47 | 30 | 0 | 0.0 | |
03/10/2017 |
18.85
|
12,610 | 18.77 | 18.88 | 18.37 | 400 | 0 | 0.0 | |
02/10/2017 |
18.77
|
13,360 | 18.62 | 18.80 | 18.62 | 1,200 | 0 | 0.0 | |
29/09/2017 |
18.62
|
25,780 | 18.44 | 18.88 | 18.37 | 3,000 | 0 | 0.1 | |
28/09/2017 |
18.44
|
65,130 | 18.95 | 19.11 | 18.44 | 900 | 0 | 0.0 | |
27/09/2017 |
18.95
|
12,120 | 19.18 | 19.18 | 18.95 | 1,000 | 0 | 0.0 | |
26/09/2017 |
19.18
|
13,760 | 19.05 | 19.39 | 18.95 | 2,190 | 0 | 0.1 | |
25/09/2017 |
19.05
|
20,260 | 19.49 | 19.49 | 19.05 | 0 | 0 | 0 | |
22/09/2017 |
19.49
|
25,060 | 19.56 | 19.64 | 18.37 | 3,400 | 0 | 0.1 | |
21/09/2017 |
19.56
|
33,790 | 19.46 | 19.82 | 19.39 | 0 | 500 | -0.0 | |
20/09/2017 |
19.46
|
122,380 | 18.57 | 19.85 | 18.57 | 1,000 | 100 | 0.0 | |
19/09/2017 |
18.57
|
22,830 | 18.16 | 19.13 | 18.37 | 1,020 | 200 | 0.0 | |
18/09/2017 |
18.16
|
18,580 | 18.26 | 18.26 | 17.98 | 0 | 0 | 0 | |
15/09/2017 |
18.26
|
28,320 | 18.26 | 18.37 | 17.93 | 0 | 0 | 0 | |
14/09/2017 |
18.26
|
23,530 | 18.37 | 18.44 | 18.16 | 0 | 1,500 | -0.1 | |
13/09/2017 |
18.37
|
5,590 | 18.67 | 18.67 | 17.86 | 1,000 | 0 | 0.0 | |
12/09/2017 |
18.67
|
44,660 | 17.47 | 18.67 | 17.55 | 0 | 0 | 0 | |
11/09/2017 |
17.47
|
83,100 | 18.77 | 18.77 | 17.47 | 1,500 | 0 | 0.1 |