Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
4.60 | 6.87% | 467,400 | -48,202 | -3.3 |
67
72.10
71.60
|
2 tháng
(2024-07-22) |
-9.21 | -11.39% | 1,733,300 | -51,402 | -3.9 |
64.80
80.81
71.60
|
3 tháng
(2024-06-24) |
-7.04 | -8.95% | 2,722,300 | 70,698 | 6.0 |
64.80
82.78
71.60
|
6 tháng
(2024-03-25) |
14.21 | 24.75% | 6,993,700 | 324,082 | 24.5 |
55.65
82.78
71.60
|
12 tháng
(2023-09-26) |
37.07 | 107.36% | 10,105,300 | -220,452 | 3.9 |
33.48
82.78
71.60
|
24 tháng
(2022-10-03) |
38.59 | 116.89% | 10,560,200 | -177,728 | 5.7 |
29.62
82.78
71.60
|
36 tháng
(2021-10-06) |
36.97 | 106.78% | 11,199,400 | -172,597 | 10.3 |
29.62
82.78
71.60
|
60 tháng
(2019-10-17) |
48.73 | 213.11% | 14,143,245 | -231,530 | 7.6 |
20.74
82.78
71.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2019 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
08/07/2019 |
22.04
|
10 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
05/07/2019 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
04/07/2019 |
22.04
|
1,100 | 22.88 | 22.88 | 22.04 | 0 | 0 | 0 | |
03/07/2019 |
22.88
|
500 | 22.88 | 22.88 | 22.88 | 500 | 0 | 0.0 | |
02/07/2019 |
22.88
|
4,520 | 22.30 | 22.88 | 22.30 | 500 | 0 | 0.0 | |
01/07/2019 |
22.30
|
6,750 | 21.77 | 22.30 | 22.30 | 0 | 0 | 0 | |
28/06/2019 |
21.77
|
2,010 | 21.79 | 22.27 | 21.77 | 0 | 1,820 | -0.1 | |
27/06/2019 |
21.79
|
12,200 | 21.77 | 22.21 | 21.77 | 0 | 9,000 | -0.4 | |
26/06/2019 |
21.77
|
2,140 | 22.27 | 22.32 | 21.77 | 1,400 | 0 | 0.1 | |
25/06/2019 |
22.27
|
4,090 | 22.04 | 22.30 | 22.27 | 0 | 2,000 | -0.1 | |
24/06/2019 |
22.04
|
2,600 | 22.04 | 22.04 | 21.77 | 100 | 0 | 0.0 | |
21/06/2019 |
22.04
|
5,130 | 22.04 | 22.04 | 22.04 | 0 | 3,860 | -0.2 | |
20/06/2019 |
22.04
|
2,000 | 22.49 | 22.49 | 22.04 | 0 | 0 | 0 | |
19/06/2019 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
18/06/2019 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
17/06/2019 |
22.49
|
15,460 | 22.30 | 22.49 | 22.30 | 0 | 0 | 0 | |
14/06/2019 |
22.30
|
7,470 | 22.16 | 22.30 | 22.21 | 0 | 0 | 0 | |
13/06/2019 |
22.16
|
4,310 | 22.04 | 22.16 | 22.04 | 0 | 0 | 0 | |
12/06/2019 |
22.04
|
6,610 | 22.30 | 22.30 | 21.77 | 0 | 0 | 0 | |
11/06/2019 |
22.30
|
19,530 | 22.30 | 22.30 | 22.04 | 0 | 0 | 0 | |
10/06/2019 |
22.30
|
45,000 | 22.04 | 22.32 | 21.21 | 0 | 0 | 0 | |
07/06/2019 |
22.04
|
19,710 | 21.74 | 22.27 | 21.77 | 0 | 0 | 0 | |
06/06/2019 |
21.74
|
14,000 | 20.93 | 21.74 | 20.93 | 0 | 0 | 0 | |
05/06/2019 |
20.93
|
180 | 20.65 | 20.93 | 19.59 | 0 | 0 | 0 | |
04/06/2019 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
03/06/2019 |
20.65
|
100 | 21.15 | 21.15 | 20.65 | 0 | 0 | 0 | |
31/05/2019 |
21.15
|
360 | 21.15 | 21.15 | 20.12 | 0 | 0 | 0 | |
30/05/2019 |
21.15
|
20 | 20.15 | 21.15 | 19.87 | 0 | 0 | 0 | |
29/05/2019 |
20.15
|
1,400 | 20.26 | 20.26 | 19.98 | 0 | 0 | 0 | |
28/05/2019 |
20.26
|
15,750 | 21.10 | 21.10 | 19.92 | 0 | 0 | 0 | |
27/05/2019 |
21.10
|
720 | 21.21 | 21.21 | 20.04 | 0 | 0 | 0 | |
24/05/2019 |
21.21
|
0 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 | |
23/05/2019 |
21.21
|
0 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 | |
22/05/2019 |
21.21
|
1,510 | 20.12 | 21.21 | 20.37 | 0 | 0 | 0 | |
21/05/2019 |
20.12
|
11,260 | 21.21 | 21.77 | 20.09 | 0 | 0 | 0 | |
20/05/2019 |
21.21
|
0 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 | |
17/05/2019 |
21.21
|
50 | 21.38 | 21.38 | 21.21 | 0 | 0 | 0 | |
16/05/2019 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
15/05/2019 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
14/05/2019 |
21.38
|
20 | 20.54 | 21.38 | 19.39 | 0 | 0 | 0 | |
13/05/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
13/05/2019 |
20.54
|
4,890 | 20.43 | 21.49 | 20.20 | 200 | 4,870 | -0.2 | |
10/05/2019 |
20.43
|
10 | 19.10 | 20.43 | 20.43 | 0 | 0 | 0 | |
09/05/2019 |
19.10
|
20 | 20.32 | 20.32 | 19.10 | 0 | 0 | 0 | |
08/05/2019 |
20.32
|
0 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 | |
07/05/2019 |
20.32
|
0 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 | |
06/05/2019 |
20.32
|
0 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 | |
03/05/2019 |
20.32
|
450 | 20.85 | 20.85 | 20.32 | 0 | 250 | -0.0 | |
02/05/2019 |
20.85
|
1,090 | 20.11 | 20.90 | 20.85 | 0 | 0 | 0 | |
26/04/2019 |
20.11
|
21,550 | 20.11 | 20.96 | 18.94 | 0 | 0 | 0 | |
25/04/2019 |
20.11
|
4,140 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
24/04/2019 |
20.11
|
1,820 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
23/04/2019 |
20.11
|
2,200 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
22/04/2019 |
20.11
|
6,010 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
19/04/2019 |
20.11
|
1,910 | 19.84 | 20.21 | 20.11 | 0 | 0 | 0 | |
18/04/2019 |
19.84
|
10 | 20.16 | 20.16 | 19.84 | 0 | 0 | 0 | |
17/04/2019 |
20.16
|
90 | 20.06 | 20.16 | 20.16 | 0 | 0 | 0 | |
16/04/2019 |
20.06
|
19,110 | 20.21 | 20.21 | 19.74 | 6,500 | 0 | 0.2 | |
12/04/2019 |
20.21
|
8,440 | 20.40 | 20.40 | 20.21 | 0 | 0 | 0 | |
11/04/2019 |
20.40
|
2,540 | 21.09 | 21.09 | 20.40 | 0 | 0 | 0 | |
10/04/2019 |
21.09
|
500 | 20.74 | 21.09 | 21.09 | 0 | 0 | 0 | |
09/04/2019 |
20.74
|
1,050 | 21.11 | 21.11 | 20.74 | 0 | 0 | 0 | |
08/04/2019 |
21.11
|
2,100 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
05/04/2019 |
21.11
|
5,830 | 20.64 | 21.11 | 20.90 | 0 | 0 | 0 | |
04/04/2019 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
03/04/2019 |
20.64
|
5,520 | 20.43 | 20.64 | 20.64 | 0 | 0 | 0 | |
02/04/2019 |
20.43
|
3,600 | 20.11 | 20.64 | 20.37 | 0 | 0 | 0 | |
01/04/2019 |
20.11
|
1,030 | 20.37 | 21.17 | 20.11 | 0 | 0 | 0 | |
29/03/2019 |
20.37
|
570 | 20.43 | 20.43 | 20.37 | 0 | 0 | 0 | |
28/03/2019 |
20.43
|
280 | 20.37 | 20.48 | 20.37 | 0 | 0 | 0 | |
27/03/2019 |
20.37
|
800 | 21.11 | 21.17 | 20.37 | 0 | 0 | 0 | |
26/03/2019 |
21.11
|
220 | 21.11 | 21.11 | 21.06 | 0 | 0 | 0 | |
25/03/2019 |
21.11
|
2,790 | 20.96 | 21.11 | 20.11 | 0 | 0 | 0 | |
22/03/2019 |
20.96
|
4,360 | 20.90 | 21.11 | 20.96 | 0 | 0 | 0 | |
21/03/2019 |
20.90
|
23,840 | 20.90 | 21.01 | 20.90 | 0 | 0 | 0 | |
20/03/2019 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
19/03/2019 |
20.90
|
7,100 | 20.74 | 20.90 | 20.64 | 0 | 0 | 0 | |
18/03/2019 |
20.74
|
2,450 | 20.85 | 20.90 | 20.74 | 0 | 0 | 0 | |
15/03/2019 |
20.85
|
3,020 | 20.37 | 20.96 | 20.64 | 0 | 0 | 0 | |
14/03/2019 |
20.37
|
11,240 | 20.11 | 20.85 | 20.37 | 0 | 0 | 0 | |
13/03/2019 |
20.11
|
1,280 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
12/03/2019 |
20.11
|
330 | 19.69 | 20.11 | 20.11 | 0 | 0 | 0 | |
11/03/2019 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
08/03/2019 |
19.69
|
20 | 19.79 | 19.79 | 19.69 | 0 | 0 | 0 | |
07/03/2019 |
19.79
|
30 | 20.11 | 20.74 | 19.79 | 0 | 0 | 0 | |
06/03/2019 |
20.11
|
6,300 | 19.84 | 20.48 | 20.11 | 0 | 0 | 0 | |
05/03/2019 |
19.84
|
120 | 19.84 | 19.84 | 19.58 | 0 | 0 | 0 | |
04/03/2019 |
19.84
|
30 | 20.14 | 20.74 | 19.84 | 0 | 0 | 0 | |
01/03/2019 |
20.14
|
30 | 20.11 | 20.85 | 20.14 | 0 | 0 | 0 | |
28/02/2019 |
20.11
|
590 | 19.61 | 20.37 | 20.11 | 0 | 0 | 0 | |
27/02/2019 |
19.61
|
20 | 20.14 | 20.14 | 19.61 | 0 | 0 | 0 | |
26/02/2019 |
20.14
|
70 | 20.11 | 20.14 | 20.14 | 0 | 0 | 0 | |
25/02/2019 |
20.11
|
2,510 | 19.63 | 20.16 | 20.11 | 0 | 0 | 0 | |
22/02/2019 |
19.63
|
910 | 20.21 | 20.21 | 19.63 | 0 | 0 | 0 | |
21/02/2019 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
20/02/2019 |
20.21
|
1,000 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
19/02/2019 |
20.21
|
950 | 20.21 | 20.21 | 20.21 | 0 | 820 | -0.0 | |
18/02/2019 |
20.21
|
2,800 | 20.37 | 20.37 | 20.21 | 0 | 0 | 0 | |
15/02/2019 |
20.37
|
1,320 | 20.11 | 20.37 | 20.37 | 0 | 0 | 0 | |
14/02/2019 |
20.11
|
110 | 20.59 | 20.59 | 20.11 | 0 | 0 | 0 |