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) |
2.10 | 3.22% | 753,800 | 2,347 | 0.2 |
64.80
70.50
67.40
|
2 tháng
(2024-07-22) |
2 | 3.06% | 1,152,400 | -5,030 | -0.3 |
61.50
70.50
67.40
|
3 tháng
(2024-06-21) |
4.60 | 7.32% | 2,429,200 | -150,138 | -9.3 |
60.80
70.50
67.40
|
6 tháng
(2024-03-25) |
-6.60 | -8.92% | 13,168,400 | -366,440 | -24.1 |
60.80
74
67.40
|
12 tháng
(2023-09-25) |
6.40 | 10.49% | 37,179,500 | 1,909 | 1.7 |
55.20
79
67.40
|
24 tháng
(2022-09-30) |
3.40 | 5.31% | 57,044,100 | -187,204 | -14.3 |
40.20
79
67.40
|
36 tháng
(2021-10-05) |
4.90 | 7.84% | 70,435,800 | -545,377 | -41.2 |
40.20
96.50
67.40
|
60 tháng
(2019-10-16) |
52.50 | 352.35% | 155,790,780 | -10,756,534 | -265.6 |
14.20
96.50
67.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
18.80
|
209,520 | 19.40 | 19.40 | 18.80 | 0 | 0 | 0 | |
10/07/2019 |
19.40
|
393,670 | 19.65 | 19.65 | 18.80 | 0 | 0 | 0 | |
09/07/2019 |
19.65
|
312,690 | 19.60 | 19.80 | 19.35 | 0 | 0 | 0 | |
08/07/2019 |
19.60
|
350,520 | 19.85 | 19.85 | 19 | 0 | 0 | 0 | |
05/07/2019 |
19.85
|
246,870 | 19.40 | 19.95 | 19.30 | 3,000 | 0 | 0.1 | |
04/07/2019 |
19.40
|
82,300 | 19 | 19.50 | 19 | 0 | 0 | 0 | |
03/07/2019 |
19
|
116,050 | 19.55 | 19.80 | 19 | 0 | 0 | 0 | |
02/07/2019 |
19.55
|
84,530 | 20 | 20 | 19.55 | 0 | 0 | 0 | |
01/07/2019 |
20
|
388,920 | 19.60 | 20.20 | 19.40 | 0 | 280 | -0.0 | |
28/06/2019 |
19.60
|
122,430 | 20 | 20 | 19.60 | 0 | 0 | 0 | |
27/06/2019 |
20
|
187,940 | 20.10 | 20.40 | 19.85 | 0 | 0 | 0 | |
26/06/2019 |
20.10
|
51,990 | 20.30 | 20.50 | 19.80 | 0 | 0 | 0 | |
25/06/2019 |
20.30
|
347,270 | 19.85 | 20.80 | 19.85 | 1,000 | 0 | 0.0 | |
24/06/2019 |
19.85
|
381,590 | 19.55 | 20.15 | 19.55 | 0 | 240 | -0.0 | |
21/06/2019 |
19.55
|
191,760 | 19.95 | 20.10 | 19.55 | 0 | 0 | 0 | |
20/06/2019 |
19.95
|
92,940 | 20.20 | 20.30 | 19.85 | 0 | 230 | -0.0 | |
19/06/2019 |
20.20
|
147,070 | 20.50 | 20.80 | 20.10 | 0 | 0 | 0 | |
18/06/2019 |
20.50
|
186,090 | 19.60 | 20.80 | 19.50 | 0 | 0 | 0 | |
17/06/2019 |
19.60
|
151,580 | 19.70 | 20.20 | 19.60 | 0 | 0 | 0 | |
14/06/2019 |
19.70
|
264,320 | 19.30 | 19.80 | 19 | 0 | 0 | 0 | |
13/06/2019 |
19.30
|
267,110 | 18.20 | 19.40 | 18 | 0 | 100 | -0.0 | |
12/06/2019 |
18.20
|
104,730 | 18 | 18.50 | 18 | 0 | 800 | -0.0 | |
11/06/2019 |
18
|
46,460 | 17.90 | 18.20 | 17.90 | 0 | 0 | 0 | |
10/06/2019 |
17.90
|
335,850 | 17.60 | 18.20 | 17.70 | 0 | 0 | 0 | |
07/06/2019 |
17.60
|
21,380 | 17.40 | 17.90 | 17.10 | 0 | 20 | -0.0 | |
06/06/2019 |
17.40
|
1,190 | 17.60 | 18.20 | 17.40 | 0 | 0 | 0 | |
05/06/2019 |
17.60
|
27,060 | 17.50 | 17.90 | 17.20 | 0 | 1,000 | -0.0 | |
04/06/2019 |
17.50
|
70,870 | 17.50 | 18 | 17.40 | 0 | 2,670 | -0.0 | |
03/06/2019 |
17.50
|
54,300 | 17.60 | 17.90 | 17.40 | 0 | 0 | 0 | |
31/05/2019 |
17.60
|
105,060 | 17.60 | 18 | 17.60 | 0 | 0 | 0 | |
30/05/2019 |
17.60
|
15,800 | 17.80 | 17.80 | 17.45 | 0 | 1,000 | -0.0 | |
29/05/2019 |
17.80
|
30,530 | 17.90 | 17.90 | 17.50 | 0 | 230 | -0.0 | |
28/05/2019 |
17.90
|
35,190 | 18.30 | 18.60 | 17.90 | 0 | 0 | 0 | |
27/05/2019 |
18.30
|
90,660 | 17.70 | 18.50 | 17.70 | 2,000 | 0 | 0.0 | |
24/05/2019 |
17.70
|
100,730 | 17.80 | 18 | 17.60 | 0 | 0 | 0 | |
23/05/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
23/05/2019 |
17.80
|
45,400 | 18.10 | 18.20 | 17.70 | 0 | 12,500 | -0.2 | |
22/05/2019 |
18.10
|
47,110 | 18.29 | 18.59 | 18.10 | 0 | 0 | 0 | |
21/05/2019 |
18.29
|
129,000 | 18.39 | 19.07 | 18.20 | 0 | 0 | 0 | |
20/05/2019 |
18.39
|
217,050 | 17.22 | 18.39 | 17.32 | 12,500 | 0 | 0.2 | |
17/05/2019 |
17.22
|
78,720 | 17.61 | 17.71 | 17.22 | 0 | 0 | 0 | |
16/05/2019 |
17.61
|
62,600 | 17.81 | 18.00 | 17.52 | 0 | 0 | 0 | |
15/05/2019 |
17.81
|
40,010 | 18.39 | 18.39 | 17.81 | 0 | 0 | 0 | |
14/05/2019 |
18.39
|
77,570 | 18.00 | 18.39 | 17.71 | 0 | 0 | 0 | |
13/05/2019 |
18.00
|
60,360 | 17.22 | 18.00 | 17.32 | 0 | 340 | -0.0 | |
10/05/2019 |
17.22
|
34,730 | 17.03 | 17.42 | 17.18 | 0 | 0 | 0 | |
09/05/2019 |
17.03
|
35,770 | 17.22 | 17.52 | 17.03 | 1,200 | 0 | 0.0 | |
08/05/2019 |
17.22
|
80,630 | 17.03 | 17.52 | 16.54 | 0 | 50 | -0.0 | |
07/05/2019 |
17.03
|
60,430 | 16.74 | 17.52 | 16.64 | 0 | 0 | 0 | |
06/05/2019 |
16.74
|
398,730 | 17.52 | 17.52 | 16.35 | 0 | 0 | 0 | |
03/05/2019 |
17.52
|
248,210 | 18.83 | 18.83 | 17.52 | 0 | 460 | -0.0 | |
02/05/2019 |
18.83
|
172,180 | 18.88 | 18.98 | 18.29 | 0 | 0 | 0 | |
26/04/2019 |
18.88
|
102,650 | 18.68 | 18.98 | 18.54 | 0 | 0 | 0 | |
25/04/2019 |
18.68
|
313,140 | 18.29 | 18.98 | 18.25 | 0 | 0 | 0 | |
24/04/2019 |
18.29
|
183,360 | 18.39 | 18.49 | 18.10 | 0 | 0 | 0 | |
23/04/2019 |
18.39
|
153,410 | 18.29 | 18.68 | 17.66 | 0 | 2,000 | -0.0 | |
22/04/2019 |
18.29
|
223,470 | 18.88 | 18.88 | 18.00 | 0 | 810 | -0.0 | |
19/04/2019 |
18.88
|
241,980 | 18.98 | 19.17 | 17.81 | 1,000 | 0 | 0.0 | |
18/04/2019 |
18.98
|
345,550 | 20.39 | 20.39 | 18.98 | 160 | 320 | -0.0 | |
17/04/2019 |
20.39
|
414,660 | 21.90 | 22.24 | 20.39 | 0 | 20,500 | -0.4 | |
16/04/2019 |
21.90
|
206,210 | 22.09 | 22.33 | 21.90 | 0 | 0 | 0 | |
12/04/2019 |
22.09
|
69,040 | 22.19 | 22.19 | 21.90 | 0 | 4,130 | -0.1 | |
11/04/2019 |
22.19
|
71,870 | 22.38 | 22.48 | 21.99 | 0 | 3,040 | -0.1 | |
10/04/2019 |
22.38
|
119,370 | 23.06 | 23.06 | 22.38 | 0 | 0 | 0 | |
09/04/2019 |
23.06
|
183,010 | 23.11 | 23.26 | 22.87 | 0 | 570 | -0.0 | |
08/04/2019 |
23.11
|
276,950 | 23.06 | 23.26 | 22.87 | 0 | 0 | 0 | |
05/04/2019 |
23.06
|
291,120 | 22.82 | 23.31 | 22.82 | 0 | 1,490 | -0.0 | |
04/04/2019 |
22.82
|
211,640 | 22.19 | 22.82 | 22.04 | 0 | 0 | 0 | |
03/04/2019 |
22.19
|
118,950 | 22.28 | 22.38 | 21.80 | 0 | 0 | 0 | |
02/04/2019 |
22.28
|
143,320 | 22.38 | 22.63 | 22.14 | 0 | 0 | 0 | |
01/04/2019 |
22.38
|
174,080 | 22.67 | 22.92 | 22.38 | 0 | 0 | 0 | |
29/03/2019 |
22.67
|
158,250 | 22.72 | 22.87 | 22.48 | 0 | 0 | 0 | |
28/03/2019 |
22.72
|
474,600 | 22.67 | 23.06 | 22.43 | 0 | 2,870 | -0.1 | |
27/03/2019 |
22.67
|
266,900 | 22.33 | 23.21 | 22.09 | 0 | 18,700 | -0.4 | |
26/03/2019 |
22.33
|
180,680 | 22.82 | 22.82 | 21.85 | 0 | 1,490 | -0.0 | |
25/03/2019 |
22.82
|
181,080 | 23.31 | 23.31 | 22.58 | 0 | 0 | 0 | |
22/03/2019 |
23.31
|
312,170 | 22.67 | 23.31 | 22.67 | 0 | 0 | 0 | |
21/03/2019 |
22.67
|
653,580 | 22.72 | 23.84 | 22.58 | 0 | 3,500 | -0.1 | |
20/03/2019 |
22.72
|
139,140 | 23.21 | 23.21 | 22.38 | 100 | 0 | 0.0 | |
19/03/2019 |
23.21
|
412,060 | 23.21 | 23.74 | 22.87 | 0 | 150 | -0.0 | |
18/03/2019 |
23.21
|
288,340 | 23.26 | 23.35 | 22.97 | 830 | 0 | 0.0 | |
15/03/2019 |
23.26
|
372,330 | 22.72 | 23.84 | 23.06 | 0 | 0 | 0 | |
14/03/2019 |
22.72
|
637,160 | 21.26 | 22.72 | 21.21 | 0 | 12,010 | -0.3 | |
13/03/2019 |
21.26
|
286,780 | 21.26 | 21.60 | 20.92 | 0 | 16,310 | -0.4 | |
12/03/2019 |
21.26
|
310,690 | 20.92 | 21.26 | 20.82 | 0 | 570 | -0.0 | |
11/03/2019 |
20.92
|
221,580 | 20.82 | 21.12 | 20.53 | 0 | 10,000 | -0.2 | |
08/03/2019 |
20.82
|
245,130 | 20.44 | 21.26 | 20.44 | 0 | 1,520 | -0.0 | |
07/03/2019 |
20.44
|
116,670 | 21.36 | 21.41 | 20.44 | 0 | 1,550 | -0.0 | |
06/03/2019 |
21.36
|
125,190 | 21.41 | 21.60 | 20.92 | 150 | 0 | 0.0 | |
05/03/2019 |
21.41
|
137,010 | 21.41 | 22.14 | 21.41 | 0 | 0 | 0 | |
04/03/2019 |
21.41
|
224,640 | 21.12 | 21.70 | 21.02 | 0 | 0 | 0 | |
01/03/2019 |
21.12
|
84,840 | 20.63 | 21.12 | 20.63 | 0 | 170 | -0.0 | |
28/02/2019 |
20.63
|
100,400 | 20.92 | 21.21 | 20.63 | 0 | 0 | 0 | |
27/02/2019 |
20.92
|
129,630 | 20.58 | 21.31 | 20.44 | 0 | 220 | -0.0 | |
26/02/2019 |
20.58
|
267,560 | 20.97 | 21.02 | 20.53 | 0 | 80 | -0.0 | |
25/02/2019 |
20.97
|
183,270 | 21.41 | 22.28 | 20.92 | 0 | 0 | 0 | |
22/02/2019 |
21.41
|
161,680 | 21.41 | 21.70 | 21.12 | 0 | 0 | 0 | |
21/02/2019 |
21.41
|
420,200 | 21.07 | 21.75 | 21.02 | 0 | 0 | 0 | |
20/02/2019 |
21.07
|
126,070 | 21.46 | 21.80 | 21.07 | 200 | 0 | 0.0 | |
19/02/2019 |
21.46
|
431,630 | 21.41 | 21.85 | 21.17 | 0 | 0 | 0 | |
18/02/2019 |
21.41
|
205,400 | 21.90 | 21.90 | 21.26 | 0 | 570 | -0.0 |