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) |
-0.25 | -2.92% | 48,000 | -187 | -0.0 |
8.18
8.55
8.30
|
2 tháng
(2024-07-22) |
-0.09 | -1.07% | 242,200 | -24,087 | -0.2 |
8.16
9.36
8.30
|
3 tháng
(2024-06-24) |
0.03 | 0.36% | 841,800 | -49,587 | -0.5 |
8.16
10
8.30
|
6 tháng
(2024-03-25) |
-0.53 | -6% | 1,389,300 | -87,587 | -0.8 |
8.16
10
8.30
|
12 tháng
(2023-09-26) |
-0.50 | -5.68% | 3,096,500 | -157,487 | -1.4 |
7.90
10
8.30
|
24 tháng
(2022-10-03) |
-1.01 | -10.85% | 9,718,100 | -109,057 | -0.9 |
6.32
10.50
8.30
|
36 tháng
(2021-10-06) |
-5.15 | -38.29% | 39,836,900 | 50,543 | 1.7 |
6.32
18.15
8.30
|
60 tháng
(2019-10-17) |
-13.90 | -62.61% | 154,148,260 | 234,593 | 3.8 |
6.32
22.50
8.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
22
|
377,510 | 22 | 22.05 | 21.85 | 0 | 0 | 0 | |
14/02/2019 |
22
|
393,840 | 21.65 | 22 | 21.65 | 0 | 500 | -0.0 | |
13/02/2019 |
21.65
|
329,310 | 21.35 | 21.65 | 21.35 | 4,000 | 0 | 0.1 | |
12/02/2019 |
21.35
|
415,280 | 21.10 | 21.35 | 20.55 | 3,000 | 0 | 0.1 | |
11/02/2019 |
21.10
|
347,330 | 20.90 | 21.10 | 20.90 | 0 | 0 | 0 | |
01/02/2019 |
20.90
|
393,440 | 20.85 | 20.90 | 20.70 | 0 | 0 | 0 | |
31/01/2019 |
20.85
|
354,760 | 20.90 | 20.90 | 20.70 | 0 | 0 | 0 | |
30/01/2019 |
20.90
|
361,520 | 20.90 | 21 | 20.75 | 0 | 200 | -0.0 | |
29/01/2019 |
20.90
|
435,270 | 20.90 | 20.90 | 20.80 | 0 | 0 | 0 | |
28/01/2019 |
20.90
|
372,700 | 20.85 | 20.95 | 20.80 | 0 | 0 | 0 | |
25/01/2019 |
20.85
|
402,030 | 20.85 | 20.90 | 20.70 | 2,400 | 0 | 0.1 | |
24/01/2019 |
20.85
|
433,870 | 20.85 | 20.85 | 20.55 | 0 | 0 | 0 | |
23/01/2019 |
20.85
|
402,140 | 20.75 | 20.85 | 20.60 | 0 | 20 | -0.0 | |
22/01/2019 |
20.75
|
452,780 | 20.70 | 20.80 | 20.30 | 0 | 0 | 0 | |
21/01/2019 |
20.70
|
424,160 | 20.70 | 20.75 | 20.65 | 100 | 5,000 | -0.1 | |
18/01/2019 |
20.70
|
459,850 | 20.50 | 20.70 | 20.50 | 0 | 0 | 0 | |
17/01/2019 |
20.50
|
460,530 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 | |
16/01/2019 |
20.50
|
381,110 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 | |
15/01/2019 |
20.50
|
482,360 | 20.20 | 20.55 | 20.05 | 0 | 100 | -0.0 | |
14/01/2019 |
20.20
|
446,080 | 20.30 | 20.35 | 20.15 | 0 | 0 | 0 | |
11/01/2019 |
20.30
|
450,230 | 20.30 | 20.40 | 20.25 | 0 | 0 | 0 | |
10/01/2019 |
20.30
|
453,740 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 | |
09/01/2019 |
20.40
|
443,560 | 20.30 | 20.40 | 20.25 | 0 | 0 | 0 | |
08/01/2019 |
20.30
|
423,230 | 20.35 | 20.40 | 20.20 | 0 | 0 | 0 | |
07/01/2019 |
20.35
|
416,770 | 20.20 | 20.40 | 20.20 | 0 | 0 | 0 | |
04/01/2019 |
20.20
|
365,490 | 20.05 | 20.20 | 19.80 | 0 | 15,000 | -0.3 | |
03/01/2019 |
20.05
|
389,890 | 20.20 | 20.25 | 20 | 0 | 0 | 0 | |
02/01/2019 |
20.20
|
425,670 | 20.45 | 20.50 | 20.20 | 5,000 | 0 | 0.1 | |
28/12/2018 |
20.45
|
413,100 | 20.30 | 20.45 | 20.30 | 80 | 0 | 0.0 | |
27/12/2018 |
20.30
|
421,200 | 20.25 | 20.45 | 20.25 | 0 | 0 | 0 | |
26/12/2018 |
20.25
|
411,280 | 20.35 | 20.40 | 20.15 | 110 | 0 | 0.0 | |
25/12/2018 |
20.35
|
434,870 | 20.35 | 20.35 | 20.20 | 0 | 0 | 0 | |
24/12/2018 |
20.35
|
462,990 | 20.30 | 20.40 | 20.15 | 100 | 0 | 0.0 | |
21/12/2018 |
20.30
|
471,660 | 20.35 | 20.40 | 20.25 | 500,000 | 0 | 9.8 | |
20/12/2018 |
20.35
|
456,400 | 20.30 | 20.40 | 20.20 | 0 | 0 | 0 | |
19/12/2018 |
20.30
|
486,280 | 20.30 | 20.40 | 20.15 | 680 | 0 | 0.0 | |
18/12/2018 |
20.30
|
488,560 | 20.30 | 20.30 | 20.15 | 0 | 0 | 0 | |
17/12/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
17/12/2018 |
20.30
|
469,550 | 20.40 | 20.55 | 20.20 | 100 | 0 | 0.0 | |
14/12/2018 |
20.40
|
491,460 | 20.45 | 20.50 | 20.35 | 0 | 0 | 0 | |
13/12/2018 |
20.45
|
533,790 | 20.35 | 20.50 | 20.30 | 0 | 0 | 0 | |
12/12/2018 |
20.35
|
453,790 | 20.30 | 20.40 | 20.16 | 0 | 0 | 0 | |
11/12/2018 |
20.30
|
515,190 | 20.30 | 20.45 | 20.11 | 0 | 1,000 | -0.0 | |
10/12/2018 |
20.30
|
509,970 | 20.30 | 20.30 | 19.72 | 0 | 0 | 0 | |
07/12/2018 |
20.30
|
473,470 | 20.40 | 20.50 | 20.25 | 0 | 0 | 0 | |
06/12/2018 |
20.40
|
527,500 | 20.50 | 20.55 | 20.35 | 1,310 | 0 | 0.0 | |
05/12/2018 |
20.50
|
505,400 | 20.50 | 20.60 | 20.30 | 1,150 | 0 | 0.0 | |
04/12/2018 |
20.50
|
545,780 | 20.20 | 20.50 | 20.16 | 560 | 0 | 0.0 | |
03/12/2018 |
20.20
|
555,820 | 19.47 | 20.20 | 19.47 | 0 | 0 | 0 | |
30/11/2018 |
19.47
|
416,590 | 19.47 | 19.57 | 19.33 | 0 | 0 | 0 | |
29/11/2018 |
19.47
|
417,870 | 19.47 | 19.62 | 19.42 | 0 | 0 | 0 | |
28/11/2018 |
19.47
|
391,450 | 19.62 | 19.62 | 19.28 | 0 | 0 | 0 | |
27/11/2018 |
19.62
|
425,760 | 19.62 | 19.67 | 19.52 | 500 | 0 | 0.0 | |
26/11/2018 |
19.62
|
456,030 | 19.42 | 19.62 | 19.33 | 0 | 0 | 0 | |
23/11/2018 |
19.42
|
466,590 | 19.42 | 19.52 | 19.33 | 0 | 0 | 0 | |
22/11/2018 |
19.42
|
482,850 | 19.52 | 19.52 | 19.33 | 0 | 0 | 0 | |
21/11/2018 |
19.52
|
415,960 | 19.47 | 19.52 | 19.13 | 0 | 0 | 0 | |
20/11/2018 |
19.47
|
457,240 | 19.42 | 19.47 | 19.23 | 0 | 0 | 0 | |
19/11/2018 |
19.42
|
551,570 | 19.08 | 19.42 | 19.08 | 0 | 0 | 0 | |
16/11/2018 |
19.08
|
436,360 | 18.30 | 19.08 | 18.30 | 0 | 500 | -0.0 | |
15/11/2018 |
18.30
|
410,320 | 18.45 | 18.45 | 18.20 | 0 | 0 | 0 | |
14/11/2018 |
18.45
|
434,210 | 18.55 | 18.59 | 18.45 | 0 | 0 | 0 | |
13/11/2018 |
18.55
|
431,320 | 18.55 | 18.59 | 18.40 | 0 | 0 | 0 | |
12/11/2018 |
18.55
|
442,040 | 18.45 | 18.64 | 18.40 | 0 | 0 | 0 | |
09/11/2018 |
18.45
|
460,270 | 18.64 | 18.64 | 18.06 | 0 | 0 | 0 | |
08/11/2018 |
18.64
|
528,460 | 18.40 | 18.64 | 18.40 | 0 | 0 | 0 | |
07/11/2018 |
18.40
|
529,240 | 18.45 | 18.45 | 18.16 | 0 | 0 | 0 | |
06/11/2018 |
18.45
|
483,480 | 18.50 | 18.50 | 17.96 | 0 | 0 | 0 | |
05/11/2018 |
18.50
|
465,840 | 18.50 | 18.50 | 18.25 | 0 | 1,000 | -0.0 | |
02/11/2018 |
18.50
|
528,430 | 18.20 | 18.50 | 18.20 | 0 | 0 | 0 | |
01/11/2018 |
18.20
|
486,540 | 18.30 | 18.35 | 17.96 | 0 | 0 | 0 | |
31/10/2018 |
18.30
|
593,750 | 17.37 | 18.30 | 17.37 | 0 | 0 | 0 | |
30/10/2018 |
17.37
|
539,850 | 17.62 | 17.62 | 17.37 | 0 | 4,000 | -0.1 | |
29/10/2018 |
17.62
|
563,680 | 17.91 | 17.91 | 17.52 | 0 | 0 | 0 | |
26/10/2018 |
17.91
|
605,690 | 18.16 | 18.25 | 17.81 | 500 | 0 | 0.0 | |
25/10/2018 |
18.16
|
623,000 | 18.16 | 18.16 | 17.72 | 0 | 0 | 0 | |
24/10/2018 |
18.16
|
614,660 | 18.16 | 18.20 | 17.76 | 0 | 0 | 0 | |
23/10/2018 |
18.16
|
609,750 | 18.25 | 18.25 | 17.76 | 0 | 0 | 0 | |
22/10/2018 |
18.25
|
595,340 | 18.16 | 18.30 | 18.06 | 80 | 0 | 0.0 | |
19/10/2018 |
18.16
|
597,900 | 18.16 | 18.16 | 17.86 | 120 | 2,000 | -0.0 | |
18/10/2018 |
18.16
|
619,390 | 18.25 | 18.25 | 17.96 | 0 | 0 | 0 | |
17/10/2018 |
18.25
|
606,330 | 18.20 | 18.25 | 18.06 | 0 | 0 | 0 | |
16/10/2018 |
18.20
|
610,800 | 17.91 | 18.20 | 17.86 | 0 | 0 | 0 | |
15/10/2018 |
17.91
|
606,200 | 18.06 | 18.11 | 17.76 | 0 | 0 | 0 | |
12/10/2018 |
18.06
|
548,020 | 17.91 | 18.06 | 17.57 | 0 | 5,500 | -0.1 | |
11/10/2018 |
17.91
|
514,840 | 18.06 | 18.06 | 17.47 | 0 | 3,770 | -0.1 | |
10/10/2018 |
18.06
|
622,030 | 18.11 | 18.11 | 17.86 | 0 | 0 | 0 | |
09/10/2018 |
18.11
|
626,080 | 18.11 | 18.16 | 17.91 | 20 | 0 | 0.0 | |
08/10/2018 |
18.11
|
644,150 | 18.11 | 18.16 | 17.86 | 0 | 0 | 0 | |
05/10/2018 |
18.11
|
617,460 | 18.16 | 18.16 | 17.96 | 0 | 0 | 0 | |
04/10/2018 |
18.16
|
612,800 | 18.16 | 18.20 | 17.96 | 50 | 0 | 0.0 | |
03/10/2018 |
18.16
|
606,950 | 18.16 | 18.20 | 17.96 | 0 | 0 | 0 | |
02/10/2018 |
18.16
|
679,640 | 18.16 | 18.30 | 18.01 | 0 | 1,000 | -0.0 | |
01/10/2018 |
18.16
|
617,080 | 18.16 | 18.30 | 18.11 | 0 | 0 | 0 | |
28/09/2018 |
18.16
|
648,530 | 18.30 | 18.35 | 18.16 | 500 | 0 | 0.0 | |
27/09/2018 |
18.30
|
647,330 | 18.25 | 18.30 | 17.86 | 1,000 | 0 | 0.0 | |
26/09/2018 |
18.25
|
602,580 | 18.30 | 18.35 | 17.81 | 0 | 0 | 0 | |
25/09/2018 |
18.30
|
565,610 | 18.06 | 18.35 | 18.01 | 0 | 0 | 0 | |
24/09/2018 |
18.06
|
636,170 | 17.96 | 18.06 | 17.76 | 10,000 | 0 | 0.2 | |
21/09/2018 |
17.96
|
598,590 | 17.96 | 18.01 | 17.81 | 0 | 3,000 | -0.1 | |
20/09/2018 |
17.96
|
575,520 | 17.96 | 18.06 | 17.67 | 0 | 0 | 0 |