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) |
-7 | -5.93% | 64,400 | -1,210 | -0.1 |
110
118
111
|
2 tháng
(2024-07-22) |
-5.10 | -4.39% | 76,500 | -2,610 | -0.3 |
110
118
111
|
3 tháng
(2024-06-24) |
-7 | -5.93% | 110,500 | -2,610 | -0.3 |
110
122.50
111
|
6 tháng
(2024-03-25) |
0.07 | 0.06% | 178,500 | -3,410 | -0.4 |
105.93
122.50
111
|
12 tháng
(2023-09-26) |
-0.35 | -0.31% | 309,200 | -19,440 | -1.9 |
85.43
122.50
111
|
24 tháng
(2022-10-03) |
55.80 | 101.08% | 489,600 | -41,740 | -9.5 |
48.49
137.12
111
|
36 tháng
(2021-10-06) |
68.63 | 161.97% | 1,562,500 | -54,112 | -25.4 |
40.75
137.12
111
|
60 tháng
(2019-10-17) |
81.69 | 278.74% | 2,350,070 | -19,332 | -22.8 |
23.37
137.12
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2018 |
20.49
|
7,830 | 20.25 | 20.51 | 19.99 | 0 | 6,900 | -0.5 | |
18/04/2018 |
20.25
|
1,280 | 20.51 | 20.77 | 20.25 | 0 | 30 | -0.0 | |
17/04/2018 |
20.51
|
10,690 | 21.29 | 21.29 | 20.51 | 0 | 0 | 0 | |
16/04/2018 |
21.29
|
140 | 21.55 | 21.55 | 20.43 | 0 | 10 | -0.0 | |
13/04/2018 |
21.55
|
10 | 22.54 | 22.54 | 21.55 | 0 | 0 | 0 | |
12/04/2018 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
11/04/2018 |
22.54
|
80 | 22.72 | 22.72 | 21.81 | 0 | 50 | -0.0 | |
10/04/2018 |
22.72
|
2,400 | 22.56 | 22.72 | 21.19 | 0 | 920 | -0.1 | |
09/04/2018 |
22.56
|
178,720 | 21.55 | 22.85 | 21.55 | 160 | 175,420 | -15.4 | |
06/04/2018 |
21.55
|
490 | 22.07 | 22.72 | 21.55 | 50 | 0 | 0.0 | |
05/04/2018 |
22.07
|
10,920 | 21.29 | 22.23 | 20.38 | 50 | 0 | 0.0 | |
04/04/2018 |
21.29
|
28,530 | 21.29 | 22.54 | 21.29 | 70 | 19,550 | -1.7 | |
03/04/2018 |
21.29
|
400 | 21.55 | 22.75 | 21.29 | 0 | 0 | 0 | |
02/04/2018 |
21.55
|
200 | 22.75 | 22.75 | 21.55 | 0 | 0 | 0 | |
30/03/2018 |
22.75
|
300 | 22.75 | 22.75 | 22.75 | 300 | 0 | 0.0 | |
29/03/2018 |
22.75
|
730 | 22.75 | 22.75 | 22.75 | 730 | 0 | 0.1 | |
28/03/2018 |
22.75
|
190 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
27/03/2018 |
22.75
|
220 | 22.75 | 22.75 | 22.75 | 200 | 0 | 0.0 | |
26/03/2018 |
22.75
|
190 | 21.89 | 22.75 | 22.75 | 190 | 0 | 0.0 | |
23/03/2018 |
21.89
|
380 | 21.91 | 22.85 | 21.89 | 380 | 0 | 0.0 | |
22/03/2018 |
21.91
|
80 | 22.04 | 22.04 | 21.01 | 40 | 0 | 0.0 | |
21/03/2018 |
22.04
|
20 | 22.04 | 22.04 | 22.04 | 20 | 0 | 0.0 | |
20/03/2018 |
22.04
|
4,290 | 21.55 | 22.51 | 20.90 | 90 | 0 | 0.0 | |
19/03/2018 |
21.55
|
190 | 21.68 | 22.54 | 21.55 | 90 | 0 | 0.0 | |
16/03/2018 |
21.68
|
1,780 | 22.85 | 22.85 | 21.68 | 400 | 0 | 0.0 | |
15/03/2018 |
22.85
|
250 | 22.30 | 22.85 | 22.10 | 210 | 0 | 0.0 | |
14/03/2018 |
22.30
|
420 | 22.20 | 22.30 | 22.30 | 400 | 220 | 0.0 | |
13/03/2018 |
22.20
|
1,310 | 23.19 | 23.19 | 22.20 | 10 | 140 | -0.0 | |
12/03/2018 |
23.19
|
1,720 | 23.32 | 23.32 | 22.10 | 1,610 | 0 | 0.1 | |
09/03/2018 |
23.32
|
380 | 23.24 | 23.32 | 21.68 | 330 | 0 | 0.0 | |
08/03/2018 |
23.24
|
400 | 22.56 | 23.24 | 23.24 | 350 | 0 | 0.0 | |
07/03/2018 |
22.56
|
380 | 22.56 | 23.63 | 22.07 | 290 | 0 | 0.0 | |
06/03/2018 |
22.56
|
2,310 | 22.30 | 22.98 | 22.07 | 140 | 0 | 0.0 | |
05/03/2018 |
22.30
|
50 | 22.30 | 22.30 | 22.30 | 50 | 0 | 0.0 | |
02/03/2018 |
22.30
|
90 | 21.94 | 22.51 | 21.81 | 70 | 0 | 0.0 | |
01/03/2018 |
21.94
|
1,390 | 23.27 | 23.27 | 21.94 | 270 | 110 | 0.0 | |
28/02/2018 |
23.27
|
1,250 | 23.32 | 23.32 | 22.69 | 1,150 | 0 | 0.1 | |
27/02/2018 |
23.32
|
330 | 23.32 | 23.32 | 23.32 | 330 | 0 | 0.0 | |
26/02/2018 |
23.32
|
5,810 | 23.37 | 23.37 | 21.91 | 220 | 4,590 | -0.4 | |
23/02/2018 |
23.37
|
5,510 | 23.73 | 23.73 | 22.10 | 1,300 | 4,970 | -0.3 | |
22/02/2018 |
23.73
|
3,390 | 23.97 | 23.97 | 22.30 | 340 | 3,000 | -0.2 | |
21/02/2018 |
23.97
|
10 | 22.85 | 23.97 | 23.97 | 10 | 0 | 0.0 | |
13/02/2018 |
22.85
|
10 | 22.51 | 22.85 | 22.85 | 10 | 0 | 0.0 | |
12/02/2018 |
22.51
|
60 | 22.30 | 22.51 | 22.51 | 0 | 0 | 0 | |
09/02/2018 |
22.30
|
20 | 22.56 | 22.56 | 22.30 | 0 | 0 | 0 | |
08/02/2018 |
22.56
|
2,010 | 22.56 | 22.80 | 22.56 | 10 | 0 | 0.0 | |
07/02/2018 |
22.56
|
880 | 22.56 | 22.56 | 22.07 | 10 | 770 | -0.1 | |
06/02/2018 |
22.56
|
400 | 23.27 | 23.27 | 21.71 | 340 | 0 | 0.0 | |
05/02/2018 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
02/02/2018 |
23.27
|
40 | 21.99 | 23.27 | 23.27 | 40 | 0 | 0.0 | |
01/02/2018 |
21.99
|
280 | 23.63 | 23.76 | 21.99 | 60 | 0 | 0.0 | |
31/01/2018 |
23.63
|
3,530 | 22.33 | 23.63 | 22.30 | 3,530 | 0 | 0.3 | |
30/01/2018 |
22.33
|
150 | 22.33 | 22.33 | 22.33 | 150 | 0 | 0.0 | |
29/01/2018 |
22.33
|
500 | 22.59 | 23.24 | 21.58 | 470 | 0 | 0.0 | |
26/01/2018 |
22.59
|
170 | 22.59 | 23.19 | 21.42 | 140 | 10 | 0.0 | |
25/01/2018 |
22.59
|
11,660 | 22.59 | 22.59 | 22.07 | 350 | 11,260 | -0.9 | |
22/01/2018 |
22.59
|
470 | 22.85 | 23.11 | 22.17 | 20 | 0 | 0.0 | |
19/01/2018 |
22.85
|
1,650 | 23.21 | 23.21 | 22.23 | 50 | 580 | -0.0 | |
18/01/2018 |
23.21
|
220 | 23.08 | 23.21 | 22.98 | 210 | 0 | 0.0 | |
17/01/2018 |
23.08
|
1,040 | 23.37 | 23.37 | 23.08 | 0 | 0 | 0 | |
16/01/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
16/01/2018 |
23.37
|
120 | 22.98 | 23.37 | 23.37 | 110 | 0 | 0.0 | |
15/01/2018 |
22.98
|
170 | 22.72 | 23.06 | 22.26 | 140 | 0 | 0.0 | |
12/01/2018 |
22.72
|
2,150 | 22.21 | 23.18 | 22.34 | 50 | 2,000 | -0.2 | |
11/01/2018 |
22.21
|
310 | 22.95 | 22.95 | 22.21 | 0 | 0 | 0 | |
10/01/2018 |
22.95
|
120 | 22.93 | 23.16 | 22.95 | 40 | 0 | 0.0 | |
09/01/2018 |
22.93
|
7,490 | 23.31 | 23.44 | 22.21 | 50 | 500 | -0.0 | |
08/01/2018 |
23.31
|
230 | 23.34 | 23.34 | 23.31 | 160 | 0 | 0.0 | |
05/01/2018 |
23.34
|
550 | 22.19 | 23.46 | 22.24 | 250 | 0 | 0.0 | |
04/01/2018 |
22.19
|
1,200 | 22.11 | 23.34 | 22.19 | 20 | 0 | 0.0 | |
03/01/2018 |
22.11
|
330 | 21.98 | 23.39 | 21.98 | 220 | 0 | 0.0 | |
02/01/2018 |
21.98
|
460 | 23.31 | 23.69 | 21.98 | 330 | 0 | 0.0 | |
29/12/2017 |
23.31
|
1,310 | 23.34 | 23.64 | 23.26 | 1,310 | 0 | 0.1 | |
28/12/2017 |
23.34
|
1,770 | 22.98 | 23.41 | 23.16 | 770 | 0 | 0.1 | |
27/12/2017 |
22.98
|
3,880 | 22.98 | 23.57 | 21.37 | 470 | 0 | 0.0 | |
26/12/2017 |
22.98
|
550 | 24.23 | 24.23 | 22.55 | 190 | 0 | 0.0 | |
25/12/2017 |
24.23
|
370 | 23.75 | 24.49 | 24.00 | 350 | 0 | 0.0 | |
22/12/2017 |
23.75
|
350 | 22.72 | 23.75 | 23.46 | 350 | 0 | 0.0 | |
21/12/2017 |
22.72
|
1,810 | 23.82 | 23.82 | 22.72 | 0 | 0 | 0 | |
20/12/2017 |
23.82
|
740 | 24.26 | 24.26 | 22.98 | 240 | 0 | 0.0 | |
19/12/2017 |
24.26
|
250 | 24.13 | 24.26 | 24.26 | 200 | 0 | 0.0 | |
18/12/2017 |
24.13
|
1,270 | 24.36 | 24.36 | 22.67 | 400 | 0 | 0.0 | |
15/12/2017 |
24.36
|
2,860 | 23.57 | 24.89 | 23.26 | 220 | 0 | 0.0 | |
14/12/2017 |
23.57
|
750 | 24.36 | 25.23 | 23.49 | 200 | 0 | 0.0 | |
13/12/2017 |
24.36
|
2,150 | 25.28 | 25.28 | 23.52 | 20 | 0 | 0.0 | |
12/12/2017 |
25.28
|
170 | 24.26 | 25.28 | 25.28 | 170 | 0 | 0.0 | |
11/12/2017 |
24.26
|
140 | 24.26 | 25.23 | 24.26 | 40 | 100 | -0.0 | |
08/12/2017 |
24.26
|
540 | 24.95 | 24.95 | 23.36 | 30 | 0 | 0.0 | |
07/12/2017 |
24.95
|
800 | 24.26 | 25.00 | 23.49 | 70 | 0 | 0.0 | |
06/12/2017 |
24.26
|
180 | 24.26 | 25.20 | 23.49 | 30 | 40 | -0.0 | |
05/12/2017 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
04/12/2017 |
24.26
|
6,010 | 24.77 | 25.35 | 23.29 | 50 | 0 | 0.0 | |
01/12/2017 |
24.77
|
1,660 | 25.97 | 25.97 | 24.15 | 40 | 1,310 | -0.1 | |
30/11/2017 |
25.97
|
400 | 25.97 | 25.97 | 25.97 | 400 | 0 | 0.0 | |
29/11/2017 |
25.97
|
100 | 25.97 | 25.97 | 25.97 | 100 | 0 | 0.0 | |
28/11/2017 |
25.97
|
690 | 25.81 | 25.97 | 24.03 | 20 | 0 | 0.0 | |
27/11/2017 |
25.81
|
260 | 24.51 | 25.84 | 24.51 | 260 | 0 | 0.0 | |
24/11/2017 |
24.51
|
510 | 23.21 | 24.66 | 22.37 | 80 | 0 | 0.0 | |
23/11/2017 |
23.21
|
1,510 | 24.95 | 26.02 | 23.21 | 510 | 0 | 0.1 | |
22/11/2017 |
24.95
|
40 | 26.81 | 26.81 | 24.95 | 0 | 0 | 0 | |
21/11/2017 |
26.81
|
1,480 | 25.53 | 26.81 | 25.46 | 1,480 | 110 | 0.1 |