Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
1.20 | 3.33% | 69,000 | -400 | -0.0 |
34.50
37.50
36.80
|
2 tháng
(2025-05-12) |
2.70 | 7.83% | 126,900 | -400 | -0.0 |
34.10
37.50
36.80
|
3 tháng
(2025-04-14) |
0.70 | 1.92% | 168,900 | 400 | -0.0 |
34.10
37.50
36.80
|
6 tháng
(2025-01-13) |
5.08 | 15.83% | 444,600 | 4,300 | 0.1 |
32.12
37.50
36.80
|
12 tháng
(2024-07-16) |
-0.42 | -1.13% | 1,200,300 | 6,574 | 0.2 |
29.80
37.62
36.80
|
24 tháng
(2023-07-24) |
9.53 | 34.44% | 2,659,800 | -20,926 | -0.9 |
25.52
37.72
36.80
|
36 tháng
(2022-07-27) |
11.63 | 45.46% | 2,923,200 | -20,928 | -0.9 |
21.18
37.72
36.80
|
60 tháng
(2020-08-06) |
17.02 | 84.38% | 4,935,910 | -6,048 | -0.3 |
19.56
37.72
36.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
08/09/2017 |
18.77
|
48,740 | 19.39 | 19.39 | 18.77 | 1,000 | 0 | 0.0 | |
07/09/2017 |
19.39
|
33,610 | 19.44 | 19.64 | 19.34 | 0 | 0 | 0 | |
06/09/2017 |
19.44
|
31,980 | 19.54 | 19.90 | 19.44 | 0 | 0 | 0 | |
05/09/2017 |
19.54
|
49,780 | 19.95 | 19.95 | 19.44 | 0 | 280 | -0.0 | |
01/09/2017 |
19.95
|
33,480 | 20.00 | 20.15 | 19.74 | 500 | 3,600 | -0.1 | |
31/08/2017 |
20.00
|
82,220 | 20.41 | 20.41 | 19.74 | 1,000 | 0 | 0.0 | |
30/08/2017 |
20.41
|
42,610 | 20.71 | 20.71 | 19.90 | 1,400 | 0 | 0.1 | |
29/08/2017 |
20.71
|
60,010 | 21.27 | 21.27 | 20.51 | 600 | 0 | 0.0 | |
28/08/2017 |
21.27
|
77,270 | 19.90 | 21.27 | 19.74 | 3,100 | 1,250 | 0.1 | |
25/08/2017 |
19.90
|
193,110 | 20.99 | 20.99 | 19.59 | 5,750 | 500 | 0.2 | |
24/08/2017 |
20.99
|
185,460 | 22.55 | 22.55 | 20.99 | 6,030 | 0 | 0.2 | |
23/08/2017 |
22.55
|
131,540 | 24.23 | 24.23 | 22.55 | 11,750 | 310 | 0.5 | |
22/08/2017 |
24.23
|
265,440 | 22.65 | 24.23 | 23.47 | 1,500 | 50,080 | -2.3 | |
21/08/2017 |
22.65
|
169,100 | 21.17 | 22.65 | 21.94 | 5,000 | 0 | 0.2 | |
18/08/2017 |
21.17
|
573,420 | 19.79 | 21.17 | 19.79 | 29,500 | 0 | 1.2 | |
17/08/2017 |
19.79
|
20,000 | 18.52 | 19.79 | 19.79 | 0 | 0 | 0 | |
16/08/2017 |
18.52
|
10,000 | 17.32 | 18.52 | 18.52 | 0 | 0 | 0 | |
15/08/2017 |
17.32
|
410 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
30/11/-0001 |
17.40
|
1,300 | 17.27 | 18.34 | 17.27 | 0 | 0 | 0 |