Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-17) |
-0.10 | -0.19% | 195,800 | -37,400 | -2.0 |
52
53.80
53.20
|
2 tháng
(2024-11-18) |
4.45 | 9.13% | 322,000 | -43,900 | -2.3 |
48
54.80
53.20
|
3 tháng
(2024-10-18) |
6.90 | 14.90% | 501,500 | -41,800 | -2.2 |
46
54.80
53.20
|
6 tháng
(2024-07-22) |
5.20 | 10.83% | 814,500 | -45,900 | -2.4 |
43.30
54.80
53.20
|
12 tháng
(2024-01-22) |
16 | 43% | 1,739,300 | -118,400 | -5.1 |
34.96
54.80
53.20
|
24 tháng
(2023-01-27) |
25.40 | 91.34% | 3,555,500 | -63,890 | -2.6 |
27.64
54.80
53.20
|
36 tháng
(2022-02-07) |
24.30 | 84.05% | 6,147,100 | 23,995 | 3.7 |
25.65
54.80
53.20
|
60 tháng
(2020-02-12) |
33.26 | 166.82% | 14,993,210 | -354,225 | -6.9 |
14.89
54.80
53.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/01/2019 |
20.84
|
2,940 | 20.84 | 20.90 | 20.42 | 50 | 0 | 0.0 | |
15/01/2019 |
20.84
|
42,060 | 20.01 | 20.90 | 20.01 | 6,030 | 27,260 | -0.7 | |
14/01/2019 |
20.01
|
570 | 20.01 | 21.16 | 20.01 | 70 | 500 | -0.0 | |
11/01/2019 |
20.01
|
1,020 | 19.69 | 20.01 | 19.66 | 20 | 870 | -0.0 | |
10/01/2019 |
19.69
|
6,670 | 19.34 | 19.69 | 18.01 | 20 | 6,500 | -0.2 | |
09/01/2019 |
19.34
|
1,290 | 19.95 | 19.95 | 19.34 | 0 | 980 | -0.0 | |
08/01/2019 |
19.95
|
640 | 20.01 | 20.01 | 19.16 | 230 | 110 | 0.0 | |
07/01/2019 |
20.01
|
2,340 | 20.01 | 20.01 | 19.42 | 20 | 2,200 | -0.1 | |
04/01/2019 |
20.01
|
3,130 | 19.92 | 20.01 | 19.42 | 130 | 920 | -0.0 | |
03/01/2019 |
19.92
|
4,030 | 20.01 | 20.01 | 19.13 | 30 | 0 | 0.0 | |
02/01/2019 |
20.01
|
10 | 20.01 | 20.01 | 20.01 | 10 | 0 | 0.0 | |
28/12/2018 |
20.01
|
30 | 20.01 | 20.01 | 20.01 | 30 | 0 | 0.0 | |
27/12/2018 |
20.01
|
10 | 20.01 | 20.01 | 20.01 | 10 | 10 | 0 | |
26/12/2018 |
20.01
|
70 | 19.98 | 20.01 | 19.04 | 20 | 10 | 0.0 | |
25/12/2018 |
19.98
|
2,240 | 20.01 | 20.01 | 19.25 | 230 | 0 | 0.0 | |
24/12/2018 |
20.01
|
210 | 20.01 | 20.01 | 20.01 | 210 | 210 | 0 | |
21/12/2018 |
20.01
|
90 | 18.92 | 20.01 | 20.01 | 40 | 80 | -0.0 | |
20/12/2018 |
18.92
|
2,860 | 20.01 | 20.31 | 18.92 | 20 | 0 | 0.0 | |
19/12/2018 |
20.01
|
40 | 20.48 | 21.19 | 20.01 | 20 | 0 | 0.0 | |
18/12/2018 |
20.48
|
1,180 | 20.60 | 20.60 | 19.95 | 280 | 0 | 0.0 | |
17/12/2018 |
20.60
|
170 | 20.31 | 20.81 | 19.13 | 90 | 0 | 0.0 | |
14/12/2018 |
20.31
|
3,010 | 20.22 | 20.31 | 19.72 | 2,440 | 0 | 0.1 | |
13/12/2018 |
20.22
|
1,480 | 19.95 | 20.28 | 19.54 | 80 | 0 | 0.0 | |
12/12/2018 |
19.95
|
170 | 19.98 | 19.98 | 19.57 | 20 | 0 | 0.0 | |
11/12/2018 |
19.98
|
250 | 20.01 | 20.57 | 19.34 | 230 | 0 | 0.0 | |
10/12/2018 |
20.01
|
950 | 20.31 | 20.31 | 20.01 | 10 | 0 | 0.0 | |
07/12/2018 |
20.31
|
1,070 | 20.31 | 20.31 | 19.72 | 20 | 0 | 0.0 | |
06/12/2018 |
20.31
|
2,760 | 20.31 | 20.31 | 19.66 | 20 | 0 | 0.0 | |
05/12/2018 |
20.31
|
1,490 | 20.31 | 20.31 | 19.51 | 30 | 0 | 0.0 | |
04/12/2018 |
20.31
|
3,240 | 20.31 | 20.31 | 19.57 | 20 | 0 | 0.0 | |
03/12/2018 |
20.31
|
2,050 | 20.45 | 20.45 | 19.19 | 50 | 0 | 0.0 | |
30/11/2018 |
20.45
|
3,090 | 20.54 | 20.54 | 20.01 | 120 | 0 | 0.0 | |
29/11/2018 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
28/11/2018 |
20.54
|
20 | 19.95 | 20.54 | 20.54 | 20 | 0 | 0.0 | |
27/11/2018 |
19.95
|
1,010 | 20.48 | 20.48 | 19.42 | 30 | 0 | 0.0 | |
26/11/2018 |
20.48
|
1,100 | 20.48 | 21.37 | 20.48 | 100 | 0 | 0.0 | |
23/11/2018 |
20.48
|
2,680 | 20.60 | 20.60 | 20.01 | 210 | 100 | 0.0 | |
22/11/2018 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
21/11/2018 |
20.60
|
10,000 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
20/11/2018 |
20.60
|
1,060 | 20.31 | 20.78 | 20.01 | 60 | 1,000 | -0.0 | |
19/11/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/11/2018 |
20.31
|
2,360 | 20.31 | 20.60 | 20.07 | 20 | 0 | 0.0 | |
16/11/2018 |
20.31
|
890 | 19.39 | 20.59 | 19.39 | 80 | 0 | 0.0 | |
15/11/2018 |
19.39
|
830 | 19.45 | 19.45 | 19.39 | 0 | 0 | 0 | |
14/11/2018 |
19.45
|
2,160 | 19.56 | 19.62 | 19.22 | 120 | 0 | 0.0 | |
13/11/2018 |
19.56
|
4,400 | 19.62 | 19.62 | 18.99 | 100 | 0 | 0.0 | |
12/11/2018 |
19.62
|
1,600 | 19.91 | 20.59 | 19.45 | 30 | 1,530 | -0.1 | |
09/11/2018 |
19.91
|
10 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
08/11/2018 |
19.91
|
1,700 | 19.91 | 20.59 | 19.45 | 40 | 650 | -0.0 | |
07/11/2018 |
19.91
|
210 | 20.02 | 20.02 | 19.91 | 10 | 0 | 0.0 | |
06/11/2018 |
20.02
|
2,510 | 19.96 | 20.02 | 19.28 | 10 | 0 | 0.0 | |
05/11/2018 |
19.96
|
1,010 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
02/11/2018 |
19.96
|
2,220 | 20.02 | 20.02 | 18.88 | 230 | 350 | -0.0 | |
01/11/2018 |
20.02
|
20 | 20.02 | 20.02 | 19.45 | 10 | 10 | 0 | |
31/10/2018 |
20.02
|
400 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
30/10/2018 |
20.02
|
340 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
29/10/2018 |
20.02
|
3,030 | 20.02 | 20.31 | 19.45 | 20 | 2,000 | -0.1 | |
26/10/2018 |
20.02
|
1,020 | 20.02 | 20.02 | 19.73 | 0 | 0 | 0 | |
25/10/2018 |
20.02
|
10,420 | 20.19 | 20.19 | 19.73 | 1,010 | 120 | 0.0 | |
24/10/2018 |
20.19
|
1,610 | 20.31 | 20.31 | 20.19 | 0 | 10 | -0.0 | |
23/10/2018 |
20.31
|
510 | 20.31 | 20.59 | 20.31 | 10 | 0 | 0.0 | |
22/10/2018 |
20.31
|
2,490 | 20.59 | 20.59 | 20.08 | 1,190 | 210 | 0.0 | |
19/10/2018 |
20.59
|
420 | 20.02 | 21.16 | 20.59 | 220 | 0 | 0.0 | |
18/10/2018 |
20.02
|
2,800 | 20.31 | 20.31 | 20.02 | 0 | 800 | -0.0 | |
17/10/2018 |
20.31
|
20,500 | 19.73 | 21.05 | 19.45 | 40 | 510 | -0.0 | |
16/10/2018 |
19.73
|
760 | 19.73 | 19.73 | 18.88 | 40 | 180 | -0.0 | |
15/10/2018 |
19.73
|
410 | 19.73 | 19.73 | 19.73 | 410 | 0 | 0.0 | |
12/10/2018 |
19.73
|
4,350 | 18.88 | 20.02 | 18.30 | 1,800 | 600 | 0.0 | |
11/10/2018 |
18.88
|
11,520 | 19.13 | 19.13 | 18.30 | 210 | 0 | 0.0 | |
10/10/2018 |
19.13
|
310 | 19.16 | 19.39 | 18.33 | 60 | 200 | -0.0 | |
09/10/2018 |
19.16
|
50 | 19.45 | 19.45 | 19.16 | 30 | 0 | 0.0 | |
08/10/2018 |
19.45
|
90 | 18.82 | 20.02 | 19.45 | 90 | 0 | 0.0 | |
05/10/2018 |
18.82
|
30 | 19.22 | 19.22 | 18.33 | 20 | 0 | 0.0 | |
04/10/2018 |
19.22
|
3,970 | 19.16 | 19.39 | 18.30 | 120 | 0 | 0.0 | |
03/10/2018 |
19.16
|
180 | 18.82 | 19.45 | 18.82 | 30 | 0 | 0.0 | |
02/10/2018 |
18.82
|
7,820 | 19.42 | 19.42 | 18.48 | 110 | 0 | 0.0 | |
01/10/2018 |
19.42
|
40 | 19.11 | 19.42 | 19.16 | 0 | 0 | 0 | |
28/09/2018 |
19.11
|
13,210 | 18.88 | 19.11 | 18.30 | 1,720 | 0 | 0.1 | |
27/09/2018 |
18.88
|
6,340 | 18.99 | 18.99 | 18.88 | 600 | 600 | 0 | |
26/09/2018 |
18.99
|
1,270 | 19.39 | 19.39 | 18.88 | 0 | 0 | 0 | |
25/09/2018 |
19.39
|
20 | 18.53 | 19.39 | 19.39 | 10 | 0 | 0 | |
24/09/2018 |
18.53
|
15,290 | 18.59 | 18.82 | 18.30 | 40 | 0 | 0.0 | |
21/09/2018 |
18.59
|
2,150 | 18.56 | 19.45 | 18.30 | 140 | 0 | 0.0 | |
20/09/2018 |
18.56
|
1,040 | 18.30 | 18.56 | 18.30 | 20 | 200 | -0.0 | |
19/09/2018 |
18.30
|
1,680 | 18.28 | 18.30 | 18.02 | 40 | 900 | -0.0 | |
18/09/2018 |
18.28
|
3,880 | 18.53 | 18.53 | 17.25 | 70 | 3,000 | -0.1 | |
17/09/2018 |
18.53
|
820 | 18.56 | 18.56 | 17.73 | 20 | 800 | -0.0 | |
14/09/2018 |
18.56
|
5,340 | 18.56 | 18.59 | 17.50 | 80 | 420 | -0.0 | |
13/09/2018 |
18.56
|
4,840 | 18.10 | 18.56 | 17.07 | 40 | 10 | 0.0 | |
12/09/2018 |
18.10
|
2,800 | 18.10 | 18.10 | 18.08 | 0 | 2,320 | -0.1 | |
11/09/2018 |
18.10
|
200 | 18.10 | 18.10 | 18.10 | 200 | 0 | 0.0 | |
10/09/2018 |
18.10
|
250 | 18.28 | 18.28 | 17.73 | 20 | 0 | 0.0 | |
07/09/2018 |
18.28
|
50 | 18.28 | 18.28 | 18.28 | 50 | 0 | 0.0 | |
06/09/2018 |
18.28
|
1,130 | 18.39 | 18.39 | 17.56 | 30 | 0 | 0.0 | |
05/09/2018 |
18.39
|
10 | 18.39 | 18.39 | 18.39 | 10 | 0 | 0.0 | |
04/09/2018 |
18.39
|
390 | 18.42 | 18.42 | 18.02 | 30 | 360 | -0.0 | |
31/08/2018 |
18.42
|
5,160 | 18.39 | 18.79 | 17.73 | 160 | 10 | 0.0 | |
30/08/2018 |
18.39
|
15,070 | 18.10 | 18.39 | 17.45 | 70 | 0 | 0.0 | |
29/08/2018 |
18.10
|
1,020 | 18.22 | 18.22 | 17.73 | 20 | 0 | 0.0 | |
28/08/2018 |
18.22
|
7,330 | 18.30 | 18.79 | 17.73 | 210 | 0 | 0.0 | |
27/08/2018 |
18.30
|
40 | 18.30 | 18.56 | 17.76 | 30 | 0 | 0.0 |