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) |
-4 | -5.68% | 51,600 | -2,800 | -0.2 |
65.10
70.40
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 71,900 | -9,420 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-21) |
-2.50 | -3.63% | 104,500 | -17,220 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,200 | 6,580 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-25) |
18.22 | 37.83% | 596,300 | 53,391 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-09-30) |
23.29 | 54.01% | 963,700 | 132,242 | 10.0 |
39.50
76.50
66.40
|
36 tháng
(2021-10-05) |
31.36 | 89.48% | 1,917,300 | 237,092 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-16) |
44.22 | 199.37% | 3,912,540 | 347,562 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2019 |
22.15
|
400 | 22.18 | 22.18 | 22.15 | 0 | 0 | 0 | |
05/07/2019 |
22.18
|
80 | 22.15 | 22.30 | 22.18 | 50 | 0 | 0.0 | |
04/07/2019 |
22.15
|
790 | 22.24 | 22.42 | 22.15 | 0 | 0 | 0 | |
03/07/2019 |
22.24
|
1,470 | 22.82 | 22.82 | 22.24 | 0 | 0 | 0 | |
02/07/2019 |
22.82
|
1,010 | 22.06 | 22.82 | 22.06 | 0 | 0 | 0 | |
01/07/2019 |
22.06
|
2,640 | 22.55 | 22.55 | 22.06 | 0 | 0 | 0 | |
28/06/2019 |
22.55
|
310 | 22.48 | 23.06 | 22.55 | 0 | 0 | 0 | |
27/06/2019 |
22.48
|
1,910 | 24.16 | 24.16 | 22.48 | 0 | 0 | 0 | |
26/06/2019 |
24.16
|
13,700 | 23.46 | 24.16 | 21.84 | 5,020 | 0 | 0.2 | |
25/06/2019 |
23.46
|
6,450 | 22.67 | 23.46 | 22.24 | 0 | 0 | 0 | |
24/06/2019 |
22.67
|
11,360 | 23.70 | 23.70 | 22.27 | 6,760 | 2,000 | 0.2 | |
21/06/2019 |
23.70
|
3,510 | 24.07 | 24.07 | 22.64 | 0 | 0 | 0 | |
20/06/2019 |
24.07
|
1,700 | 24.07 | 24.07 | 23.15 | 0 | 0 | 0 | |
19/06/2019 |
24.07
|
1,010 | 23.76 | 24.07 | 23.52 | 0 | 0 | 0 | |
18/06/2019 |
23.76
|
0 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
17/06/2019 |
23.76
|
2,400 | 24.34 | 24.34 | 23.76 | 600 | 120 | 0.0 | |
14/06/2019 |
24.34
|
890 | 24.37 | 24.37 | 24.34 | 190 | 0 | 0.0 | |
13/06/2019 |
24.37
|
100 | 24.34 | 24.37 | 24.37 | 0 | 0 | 0 | |
12/06/2019 |
24.34
|
700 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
11/06/2019 |
24.34
|
250 | 24.07 | 24.34 | 24.31 | 0 | 0 | 0 | |
10/06/2019 |
24.07
|
3,890 | 24.07 | 24.10 | 24.07 | 2,890 | 0 | 0.1 | |
07/06/2019 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
06/06/2019 |
24.07
|
2,130 | 24.37 | 24.37 | 24.07 | 0 | 120 | -0.0 | |
05/06/2019 |
24.37
|
10 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
04/06/2019 |
24.37
|
210 | 24.37 | 24.40 | 24.37 | 0 | 0 | 0 | |
03/06/2019 |
24.37
|
5,550 | 24.77 | 24.77 | 23.76 | 0 | 3,410 | -0.1 | |
31/05/2019 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
30/05/2019 |
24.77
|
500 | 24.92 | 24.92 | 24.77 | 0 | 90 | -0.0 | |
29/05/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
29/05/2019 |
24.92
|
10 | 24.56 | 24.92 | 24.92 | 0 | 0 | 0 | |
28/05/2019 |
24.56
|
1,170 | 24.64 | 24.67 | 24.09 | 0 | 0 | 0 | |
27/05/2019 |
24.64
|
2,030 | 24.67 | 24.67 | 24.64 | 1,000 | 0 | 0.0 | |
24/05/2019 |
24.67
|
20 | 24.67 | 24.67 | 23.21 | 0 | 0 | 0 | |
23/05/2019 |
24.67
|
2,500 | 24.67 | 24.67 | 24.67 | 2,500 | 0 | 0.1 | |
22/05/2019 |
24.67
|
4,290 | 24.35 | 24.97 | 23.79 | 0 | 0 | 0 | |
21/05/2019 |
24.35
|
3,290 | 24.38 | 24.38 | 23.50 | 500 | 0 | 0.0 | |
20/05/2019 |
24.38
|
100 | 24.32 | 24.38 | 24.09 | 0 | 0 | 0 | |
17/05/2019 |
24.32
|
2,300 | 23.68 | 25.26 | 22.74 | 500 | 60 | 0.0 | |
16/05/2019 |
23.68
|
320 | 22.97 | 23.88 | 23.44 | 0 | 0 | 0 | |
15/05/2019 |
22.97
|
1,250 | 22.74 | 22.97 | 22.74 | 0 | 0 | 0 | |
14/05/2019 |
22.74
|
1,310 | 22.65 | 22.74 | 22.35 | 0 | 30 | -0.0 | |
13/05/2019 |
22.65
|
1,810 | 22.32 | 23.00 | 22.56 | 0 | 0 | 0 | |
10/05/2019 |
22.32
|
110 | 21.85 | 23.21 | 22.32 | 0 | 100 | -0.0 | |
09/05/2019 |
21.85
|
10 | 22.62 | 22.62 | 21.85 | 0 | 0 | 0 | |
08/05/2019 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
07/05/2019 |
22.62
|
2,740 | 22.62 | 22.62 | 22.38 | 0 | 0 | 0 | |
06/05/2019 |
22.62
|
2,510 | 22.56 | 22.62 | 22.06 | 1,000 | 10 | 0.0 | |
03/05/2019 |
22.56
|
10 | 22.32 | 22.56 | 22.56 | 0 | 0 | 0 | |
02/05/2019 |
22.32
|
1,000 | 23.03 | 23.03 | 22.32 | 0 | 0 | 0 | |
26/04/2019 |
23.03
|
1,100 | 23.03 | 23.03 | 22.97 | 0 | 0 | 0 | |
25/04/2019 |
23.03
|
50 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
24/04/2019 |
23.03
|
7,420 | 22.85 | 23.03 | 22.79 | 0 | 0 | 0 | |
23/04/2019 |
22.85
|
2,810 | 22.91 | 22.91 | 21.74 | 350 | 2,100 | -0.1 | |
22/04/2019 |
22.91
|
5,010 | 22.91 | 22.91 | 22.09 | 5,000 | 0 | 0.2 | |
19/04/2019 |
22.91
|
2,440 | 23.03 | 23.03 | 22.91 | 1,730 | 900 | 0.0 | |
18/04/2019 |
23.03
|
20 | 23.21 | 23.21 | 21.85 | 0 | 0 | 0 | |
17/04/2019 |
23.21
|
480 | 23.32 | 23.32 | 23.21 | 0 | 0 | 0 | |
16/04/2019 |
23.32
|
50 | 22.62 | 23.32 | 23.32 | 0 | 0 | 0 | |
12/04/2019 |
22.62
|
3,350 | 22.03 | 22.91 | 22.12 | 2,050 | 0 | 0.1 | |
11/04/2019 |
22.03
|
3,530 | 23.15 | 23.15 | 22.03 | 0 | 100 | -0.0 | |
10/04/2019 |
23.15
|
20 | 23.21 | 23.21 | 21.62 | 0 | 0 | 0 | |
09/04/2019 |
23.21
|
4,360 | 22.62 | 23.21 | 22.62 | 620 | 0 | 0.0 | |
08/04/2019 |
22.62
|
7,960 | 21.65 | 22.62 | 21.65 | 5,000 | 0 | 0.2 | |
05/04/2019 |
21.65
|
1,010 | 21.65 | 21.65 | 21.15 | 0 | 0 | 0 | |
04/04/2019 |
21.65
|
1,120 | 21.24 | 21.65 | 21.15 | 0 | 0 | 0 | |
03/04/2019 |
21.24
|
3,520 | 21.68 | 21.74 | 21.24 | 0 | 0 | 0 | |
02/04/2019 |
21.68
|
450 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
01/04/2019 |
21.68
|
3,130 | 21.68 | 21.68 | 20.86 | 0 | 0 | 0 | |
29/03/2019 |
21.68
|
9,280 | 21.68 | 22.79 | 20.80 | 0 | 0 | 0 | |
28/03/2019 |
21.68
|
360 | 21.56 | 21.68 | 21.44 | 0 | 0 | 0 | |
27/03/2019 |
21.56
|
750 | 21.56 | 21.56 | 21.27 | 190 | 0 | 0.0 | |
26/03/2019 |
21.56
|
12,190 | 21.38 | 21.56 | 21.27 | 8,110 | 0 | 0.3 | |
25/03/2019 |
21.38
|
1,770 | 21.44 | 21.44 | 20.91 | 1,770 | 0 | 0.1 | |
22/03/2019 |
21.44
|
50 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
21/03/2019 |
21.44
|
1,710 | 21.44 | 21.44 | 21.15 | 0 | 0 | 0 | |
20/03/2019 |
21.44
|
710 | 20.62 | 21.44 | 20.62 | 0 | 0 | 0 | |
19/03/2019 |
20.62
|
420 | 20.91 | 21.03 | 20.56 | 70 | 0 | 0.0 | |
18/03/2019 |
20.91
|
10,800 | 20.91 | 20.91 | 20.74 | 0 | 10,470 | -0.4 | |
15/03/2019 |
20.91
|
680 | 20.91 | 21.74 | 20.91 | 270 | 340 | -0.0 | |
14/03/2019 |
20.91
|
15,010 | 20.86 | 20.91 | 20.86 | 0 | 14,950 | -0.5 | |
13/03/2019 |
20.86
|
16,840 | 20.56 | 20.97 | 20.56 | 0 | 940 | -0.0 | |
12/03/2019 |
20.56
|
9,070 | 20.56 | 20.86 | 20.44 | 1,140 | 0 | 0.0 | |
11/03/2019 |
20.56
|
3,000 | 20.97 | 20.97 | 20.56 | 1,950 | 0 | 0.1 | |
08/03/2019 |
20.97
|
3,330 | 20.86 | 20.97 | 20.62 | 300 | 0 | 0.0 | |
07/03/2019 |
20.86
|
140 | 21.09 | 21.09 | 20.86 | 0 | 0 | 0 | |
06/03/2019 |
21.09
|
110 | 20.86 | 21.12 | 21.09 | 0 | 0 | 0 | |
05/03/2019 |
20.86
|
220 | 20.56 | 20.86 | 20.86 | 0 | 0 | 0 | |
04/03/2019 |
20.56
|
2,760 | 20.86 | 21.44 | 20.56 | 0 | 0 | 0 | |
01/03/2019 |
20.86
|
5,110 | 20.97 | 21.44 | 20.86 | 0 | 0 | 0 | |
28/02/2019 |
20.97
|
400 | 20.56 | 20.97 | 20.97 | 0 | 0 | 0 | |
27/02/2019 |
20.56
|
5,580 | 20.56 | 20.62 | 20.56 | 500 | 0 | 0.0 | |
26/02/2019 |
20.56
|
3,010 | 21.15 | 21.15 | 20.56 | 0 | 0 | 0 | |
25/02/2019 |
21.15
|
10 | 20.21 | 21.15 | 21.15 | 0 | 0 | 0 | |
22/02/2019 |
20.21
|
8,010 | 20.56 | 21.44 | 20.21 | 500 | 0 | 0.0 | |
21/02/2019 |
20.56
|
7,880 | 21.03 | 21.74 | 20.56 | 750 | 0 | 0.0 | |
20/02/2019 |
21.03
|
30 | 20.56 | 21.03 | 21.03 | 0 | 0 | 0 | |
19/02/2019 |
20.56
|
3,540 | 21.15 | 22.41 | 20.56 | 1,050 | 0 | 0.0 | |
18/02/2019 |
21.15
|
560 | 21.44 | 21.44 | 21.15 | 130 | 0 | 0.0 | |
15/02/2019 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
14/02/2019 |
21.44
|
1,520 | 21.15 | 21.44 | 21.38 | 500 | 0 | 0.0 | |
13/02/2019 |
21.15
|
10,430 | 21.15 | 21.44 | 21.15 | 1,760 | 400 | 0.0 |