Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-3.80 | -5.44% | 13,078,600 | -12,149 | -0.8 |
64.70
70.60
66.10
|
2 tháng
(2024-07-22) |
-2.40 | -3.50% | 34,996,200 | -25,401 | -1.7 |
64.70
71.50
66.10
|
3 tháng
(2024-06-21) |
1.60 | 2.48% | 62,102,600 | -63,085 | -4.2 |
62.60
73.90
66.10
|
6 tháng
(2024-03-25) |
11.76 | 21.64% | 127,996,800 | -82,885 | -5.4 |
50.43
73.90
66.10
|
12 tháng
(2023-09-25) |
13.22 | 24.99% | 200,361,900 | -187,132 | -11.0 |
44.58
73.90
66.10
|
24 tháng
(2022-09-30) |
9.64 | 17.07% | 337,306,800 | -354,412 | -9.4 |
44.58
73.90
66.10
|
36 tháng
(2021-10-05) |
22.10 | 50.22% | 559,860,600 | -378,807 | -36.0 |
39.72
73.90
66.10
|
60 tháng
(2019-10-16) |
43.84 | 196.93% | 890,818,940 | -414,237 | -37.8 |
17.21
73.90
66.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
19.13
|
357,440 | 19.23 | 19.23 | 18.88 | 0 | 0 | 0 | |
27/04/2020 |
19.23
|
446,050 | 19.29 | 19.61 | 19.10 | 0 | 0 | 0 | |
24/04/2020 |
19.29
|
914,120 | 18.60 | 19.32 | 18.53 | 0 | 0 | 0 | |
23/04/2020 |
18.60
|
811,490 | 18.57 | 18.91 | 18.60 | 0 | 0 | 0 | |
22/04/2020 |
18.57
|
752,290 | 18.47 | 18.88 | 18.22 | 0 | 0 | 0 | |
21/04/2020 |
18.47
|
1,202,790 | 19.45 | 19.45 | 18.47 | 0 | 0 | 0 | |
20/04/2020 |
19.45
|
384,660 | 19.54 | 19.73 | 19.32 | 0 | 0 | 0 | |
17/04/2020 |
19.54
|
617,040 | 19.42 | 19.80 | 19.42 | 0 | 0 | 0 | |
16/04/2020 |
19.42
|
406,410 | 19.54 | 19.54 | 19.32 | 0 | 0 | 0 | |
15/04/2020 |
19.54
|
1,219,270 | 19.20 | 19.76 | 19.20 | 0 | 0 | 0 | |
14/04/2020 |
19.20
|
589,070 | 19.16 | 19.29 | 18.85 | 0 | 0 | 0 | |
13/04/2020 |
19.16
|
586,150 | 19.13 | 19.48 | 18.85 | 0 | 0 | 0 | |
10/04/2020 |
19.13
|
1,022,970 | 18.82 | 19.61 | 18.79 | 1,950 | 0 | 0.1 | |
09/04/2020 |
18.82
|
651,200 | 18.79 | 19.16 | 18.76 | 0 | 0 | 0 | |
08/04/2020 |
18.79
|
326,710 | 18.91 | 18.91 | 18.35 | 0 | 0 | 0 | |
07/04/2020 |
18.91
|
467,970 | 19.04 | 19.20 | 18.35 | 2,120 | 1,950 | 0.0 | |
06/04/2020 |
19.04
|
572,640 | 18.19 | 19.07 | 18.35 | 530 | 0 | 0.0 | |
03/04/2020 |
18.19
|
397,310 | 17.84 | 18.35 | 18.00 | 0 | 0 | 0 | |
01/04/2020 |
17.84
|
365,330 | 17.21 | 17.94 | 17.34 | 513,260 | 517,330 | -0.1 | |
31/03/2020 |
17.21
|
509,950 | 17.27 | 17.78 | 16.45 | 0 | 530 | -0.0 | |
30/03/2020 |
17.27
|
597,290 | 17.65 | 17.65 | 16.71 | 0 | 0 | 0 | |
27/03/2020 |
17.65
|
392,970 | 17.87 | 17.87 | 17.62 | 0 | 0 | 0 | |
26/03/2020 |
17.87
|
336,770 | 18.41 | 18.41 | 17.87 | 0 | 0 | 0 | |
25/03/2020 |
18.41
|
358,100 | 17.78 | 18.60 | 17.94 | 0 | 0 | 0 | |
24/03/2020 |
17.78
|
463,230 | 17.49 | 18.03 | 17.46 | 0 | 0 | 0 | |
23/03/2020 |
17.49
|
1,248,330 | 18.79 | 18.79 | 17.49 | 0 | 0 | 0 | |
20/03/2020 |
18.79
|
409,020 | 18.79 | 18.91 | 18.63 | 10 | 0 | 0.0 | |
19/03/2020 |
18.79
|
568,630 | 19.10 | 19.10 | 18.60 | 0 | 0 | 0 | |
18/03/2020 |
19.10
|
567,680 | 18.85 | 19.54 | 18.91 | 0 | 0 | 0 | |
17/03/2020 |
18.85
|
1,234,080 | 17.68 | 18.91 | 17.46 | 0 | 10 | -0.0 | |
16/03/2020 |
17.68
|
892,480 | 17.78 | 17.97 | 17.46 | 0 | 0 | 0 | |
13/03/2020 |
17.78
|
1,340,020 | 17.65 | 18.09 | 16.55 | 0 | 0 | 0 | |
12/03/2020 |
17.65
|
1,147,630 | 18.82 | 18.82 | 17.56 | 37,310 | 37,310 | 0 | |
11/03/2020 |
18.82
|
1,195,030 | 19.10 | 19.39 | 18.47 | 193,380 | 193,380 | 0 | |
10/03/2020 |
19.10
|
601,060 | 18.85 | 19.20 | 18.28 | 0 | 0 | 0 | |
09/03/2020 |
18.85
|
2,151,310 | 20.17 | 20.17 | 18.79 | 0 | 0 | 0 | |
06/03/2020 |
20.17
|
536,990 | 20.30 | 20.43 | 19.95 | 0 | 0 | 0 | |
05/03/2020 |
20.30
|
436,970 | 20.43 | 20.71 | 20.30 | 1,000 | 0 | 0.0 | |
04/03/2020 |
20.43
|
382,980 | 20.43 | 20.65 | 20.27 | 1,000 | 0 | 0.0 | |
03/03/2020 |
20.43
|
523,910 | 20.46 | 20.71 | 20.43 | 1,020 | 0 | 0.0 | |
02/03/2020: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
02/03/2020 |
20.46
|
633,770 | 20.49 | 20.80 | 20.46 | 0 | 1,000 | -0.0 | |
28/02/2020 |
20.49
|
648,880 | 20.79 | 20.79 | 20.34 | 0 | 1,000 | -0.0 | |
27/02/2020 |
20.79
|
619,200 | 20.49 | 20.79 | 20.31 | 0 | 1,020 | -0.0 | |
26/02/2020 |
20.49
|
583,350 | 20.58 | 20.64 | 20.25 | 0 | 0 | 0 | |
25/02/2020 |
20.58
|
641,090 | 20.22 | 20.67 | 19.89 | 0 | 0 | 0 | |
24/02/2020 |
20.22
|
1,031,360 | 21.03 | 21.03 | 20.22 | 0 | 0 | 0 | |
21/02/2020 |
21.03
|
517,740 | 21.42 | 21.45 | 21.03 | 0 | 0 | 0 | |
20/02/2020 |
21.42
|
821,320 | 21.12 | 21.45 | 21.09 | 0 | 0 | 0 | |
19/02/2020 |
21.12
|
321,530 | 21.09 | 21.15 | 21.03 | 0 | 0 | 0 | |
18/02/2020 |
21.09
|
555,770 | 21.03 | 21.27 | 20.97 | 0 | 0 | 0 | |
17/02/2020 |
21.03
|
801,580 | 21.12 | 21.42 | 20.91 | 0 | 0 | 0 | |
14/02/2020 |
21.12
|
419,140 | 20.91 | 21.12 | 20.85 | 0 | 0 | 0 | |
13/02/2020 |
20.91
|
653,670 | 20.88 | 20.91 | 20.67 | 0 | 0 | 0 | |
12/02/2020 |
20.88
|
784,950 | 20.58 | 21.03 | 20.73 | 0 | 0 | 0 | |
11/02/2020 |
20.58
|
751,090 | 20.16 | 20.67 | 20.31 | 0 | 0 | 0 | |
10/02/2020 |
20.16
|
530,950 | 20.37 | 20.37 | 20.13 | 0 | 0 | 0 | |
07/02/2020 |
20.37
|
615,350 | 20.43 | 20.49 | 20.28 | 0 | 0 | 0 | |
06/02/2020 |
20.43
|
936,170 | 20.01 | 20.79 | 20.07 | 0 | 0 | 0 | |
05/02/2020 |
20.01
|
784,800 | 20.07 | 20.49 | 20.01 | 0 | 0 | 0 | |
04/02/2020 |
20.07
|
797,830 | 20.13 | 20.55 | 20.01 | 0 | 0 | 0 | |
03/02/2020 |
20.13
|
1,696,970 | 20.37 | 20.37 | 19.14 | 0 | 0 | 0 | |
31/01/2020 |
20.37
|
1,571,820 | 21.51 | 21.51 | 20.37 | 0 | 0 | 0 | |
30/01/2020 |
21.51
|
966,270 | 22.23 | 22.23 | 21.51 | 3,350 | 0 | 0.1 | |
22/01/2020 |
22.23
|
973,340 | 22.41 | 22.53 | 21.99 | 0 | 0 | 0 | |
21/01/2020 |
22.41
|
941,950 | 22.08 | 22.53 | 22.17 | 17,250 | 0 | 0.6 | |
20/01/2020 |
22.08
|
680,270 | 21.93 | 22.20 | 21.84 | 0 | 3,350 | -0.1 | |
17/01/2020 |
21.93
|
737,100 | 21.87 | 22.20 | 21.78 | 0 | 0 | 0 | |
16/01/2020 |
21.87
|
962,640 | 21.36 | 21.93 | 21.42 | 5,400 | 17,250 | -0.4 | |
15/01/2020 |
21.36
|
504,130 | 21.51 | 21.60 | 21.30 | 0 | 0 | 0 | |
14/01/2020 |
21.51
|
304,650 | 21.48 | 21.63 | 21.48 | 0 | 0 | 0 | |
13/01/2020 |
21.48
|
297,520 | 21.45 | 21.63 | 21.42 | 0 | 5,400 | -0.2 | |
10/01/2020 |
21.45
|
444,310 | 21.45 | 21.66 | 21.42 | 0 | 0 | 0 | |
09/01/2020 |
21.45
|
703,580 | 21.45 | 21.75 | 21.45 | 5,750 | 0 | 0.2 | |
08/01/2020 |
21.45
|
1,276,850 | 22.02 | 22.02 | 21.39 | 0 | 0 | 0 | |
07/01/2020 |
22.02
|
434,670 | 21.90 | 22.14 | 21.87 | 61,130 | 61,130 | 0 | |
06/01/2020 |
21.90
|
494,170 | 21.93 | 22.23 | 21.69 | 0 | 5,750 | -0.2 | |
03/01/2020 |
21.93
|
705,830 | 22.20 | 22.26 | 21.93 | 0 | 0 | 0 | |
02/01/2020 |
22.20
|
941,730 | 21.81 | 22.41 | 21.69 | 0 | 0 | 0 | |
31/12/2019 |
21.81
|
454,260 | 22.02 | 22.02 | 21.81 | 0 | 0 | 0 | |
30/12/2019 |
22.02
|
1,044,350 | 21.57 | 22.02 | 21.60 | 8,240 | 0 | 0.3 | |
27/12/2019 |
21.57
|
535,940 | 21.33 | 21.57 | 21.33 | 670 | 0 | 0.0 | |
26/12/2019 |
21.33
|
547,590 | 21.39 | 21.57 | 21.27 | 0 | 0 | 0 | |
25/12/2019 |
21.39
|
660,000 | 21.57 | 21.78 | 21.39 | 0 | 8,240 | -0.3 | |
24/12/2019 |
21.57
|
472,370 | 21.33 | 21.57 | 21.21 | 4,550 | 670 | 0.1 | |
23/12/2019 |
21.33
|
716,230 | 21.51 | 21.66 | 21.33 | 0 | 0 | 0 | |
20/12/2019 |
21.51
|
327,350 | 21.51 | 21.66 | 21.42 | 124,300 | 124,300 | 0 | |
19/12/2019 |
21.51
|
744,290 | 21.57 | 21.93 | 21.48 | 0 | 4,550 | -0.2 | |
18/12/2019 |
21.57
|
379,470 | 21.63 | 21.84 | 21.51 | 0 | 0 | 0 | |
17/12/2019 |
21.63
|
478,520 | 21.99 | 21.99 | 21.63 | 41,530 | 41,530 | 0 | |
16/12/2019 |
21.99
|
805,790 | 21.93 | 22.08 | 21.63 | 0 | 0 | 0 | |
13/12/2019 |
21.93
|
528,470 | 22.14 | 22.20 | 21.93 | 0 | 0 | 0 | |
12/12/2019 |
22.14
|
529,400 | 22.11 | 22.35 | 22.11 | 0 | 0 | 0 | |
11/12/2019 |
22.11
|
305,040 | 21.99 | 22.14 | 21.93 | 0 | 0 | 0 | |
10/12/2019 |
21.99
|
853,370 | 21.78 | 22.20 | 21.72 | 0 | 0 | 0 | |
09/12/2019 |
21.78
|
547,550 | 21.63 | 22.11 | 21.63 | 0 | 0 | 0 | |
06/12/2019 |
21.63
|
369,340 | 21.63 | 21.81 | 21.60 | 0 | 0 | 0 | |
05/12/2019 |
21.63
|
257,860 | 21.81 | 21.87 | 21.48 | 0 | 0 | 0 | |
04/12/2019 |
21.81
|
407,600 | 21.45 | 21.87 | 21.36 | 0 | 0 | 0 | |
03/12/2019 |
21.45
|
761,300 | 21.51 | 21.78 | 21.21 | 0 | 0 | 0 | |
02/12/2019 |
21.51
|
471,110 | 21.72 | 21.87 | 21.51 | 0 | 0 | 0 |