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) |
-0.71 | -1.13% | 113,900 | -730 | -0.0 |
62.20
64.20
62.90
|
2 tháng
(2024-07-22) |
-0.52 | -0.83% | 261,400 | -1,230 | -0.1 |
60.20
64.20
62.90
|
3 tháng
(2024-06-24) |
-0.23 | -0.36% | 338,300 | -1,230 | -0.1 |
60.20
64.20
62.90
|
6 tháng
(2024-03-25) |
-0.55 | -0.88% | 587,400 | -1,230 | -0.1 |
60.20
64.75
62.90
|
12 tháng
(2023-09-26) |
3.14 | 5.32% | 909,800 | -9,030 | -0.6 |
58.51
65.11
62.90
|
24 tháng
(2022-10-03) |
4.15 | 7.15% | 1,248,700 | -23,150 | -10.0 |
52.33
65.11
62.90
|
36 tháng
(2021-10-06) |
13.80 | 28.50% | 1,679,100 | 136,163 | 10.5 |
47.17
65.11
62.90
|
60 tháng
(2019-10-17) |
27.18 | 77.60% | 2,571,180 | 209,243 | 14.6 |
32.77
65.11
62.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2017 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
22/11/2017 |
23.61
|
310 | 23.45 | 23.61 | 23.61 | 130 | 0 | 0.0 | |
21/11/2017 |
23.45
|
1,400 | 23.50 | 23.50 | 23.45 | 0 | 0 | 0 | |
20/11/2017 |
23.50
|
1,800 | 23.48 | 23.50 | 23.48 | 110 | 0 | 0.0 | |
17/11/2017 |
23.48
|
510 | 23.35 | 23.48 | 23.48 | 0 | 0 | 0 | |
16/11/2017 |
23.35
|
140 | 23.35 | 23.35 | 23.35 | 140 | 0 | 0.0 | |
15/11/2017 |
23.35
|
40 | 23.14 | 23.35 | 23.35 | 0 | 0 | 0 | |
14/11/2017 |
23.14
|
760 | 23.14 | 24.75 | 23.14 | 750 | 0 | 0.0 | |
13/11/2017 |
23.14
|
2,450 | 23.81 | 23.81 | 23.09 | 400 | 770 | -0.0 | |
10/11/2017 |
23.81
|
100 | 22.83 | 23.81 | 22.62 | 90 | 0 | 0.0 | |
09/11/2017 |
22.83
|
300 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
08/11/2017 |
22.83
|
9,850 | 22.83 | 22.83 | 22.57 | 1,200 | 5,750 | -0.2 | |
07/11/2017 |
22.83
|
60 | 22.83 | 24.13 | 22.83 | 0 | 0 | 0 | |
06/11/2017 |
22.83
|
3,380 | 22.72 | 22.83 | 22.72 | 0 | 0 | 0 | |
03/11/2017 |
22.72
|
1,620 | 22.57 | 22.72 | 22.41 | 0 | 0 | 0 | |
02/11/2017 |
22.57
|
36,140 | 22.72 | 22.83 | 22.57 | 0 | 0 | 0 | |
01/11/2017 |
22.72
|
5,900 | 22.83 | 22.83 | 22.72 | 0 | 0 | 0 | |
31/10/2017 |
22.83
|
3,760 | 22.83 | 22.88 | 22.83 | 0 | 0 | 0 | |
30/10/2017 |
22.83
|
5,160 | 22.83 | 22.83 | 22.57 | 0 | 0 | 0 | |
27/10/2017 |
22.83
|
9,330 | 22.83 | 23.30 | 22.83 | 0 | 9,320 | -0.4 | |
26/10/2017 |
22.83
|
300 | 23.35 | 23.35 | 22.83 | 0 | 0 | 0 | |
25/10/2017 |
23.35
|
2,800 | 23.24 | 23.35 | 23.35 | 0 | 0 | 0 | |
24/10/2017 |
23.24
|
430 | 22.57 | 23.24 | 23.04 | 0 | 0 | 0 | |
23/10/2017 |
22.57
|
2,060 | 22.78 | 23.35 | 22.57 | 0 | 0 | 0 | |
20/10/2017 |
22.78
|
1,870 | 22.57 | 22.83 | 22.65 | 0 | 0 | 0 | |
19/10/2017 |
22.57
|
2,110 | 22.31 | 23.09 | 22.31 | 0 | 0 | 0 | |
18/10/2017 |
22.31
|
10,670 | 23.61 | 23.61 | 22.31 | 0 | 870 | -0.0 | |
17/10/2017 |
23.61
|
1,050 | 23.66 | 23.66 | 23.35 | 0 | 0 | 0 | |
16/10/2017 |
23.66
|
4,180 | 23.76 | 24.13 | 23.35 | 0 | 0 | 0 | |
13/10/2017 |
23.76
|
1,090 | 23.66 | 23.76 | 23.71 | 0 | 0 | 0 | |
12/10/2017 |
23.66
|
1,450 | 23.87 | 23.87 | 23.66 | 1,400 | 0 | 0.1 | |
11/10/2017 |
23.87
|
710 | 23.35 | 23.87 | 23.87 | 700 | 0 | 0.0 | |
10/10/2017 |
23.35
|
1,470 | 22.88 | 23.87 | 22.88 | 210 | 0 | 0.0 | |
09/10/2017 |
22.88
|
1,110 | 22.83 | 22.93 | 22.83 | 0 | 0 | 0 | |
06/10/2017 |
22.83
|
1,600 | 22.83 | 22.83 | 22.83 | 1,600 | 0 | 0.1 | |
05/10/2017 |
22.83
|
180 | 22.72 | 22.83 | 22.72 | 100 | 0 | 0.0 | |
04/10/2017 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
03/10/2017 |
22.72
|
30 | 22.26 | 22.72 | 22.31 | 0 | 0 | 0 | |
02/10/2017 |
22.26
|
740 | 22.52 | 23.89 | 22.26 | 150 | 0 | 0.0 | |
29/09/2017 |
22.52
|
10,660 | 22.31 | 22.52 | 22.31 | 0 | 0 | 0 | |
28/09/2017 |
22.31
|
1,010 | 22.31 | 22.47 | 22.31 | 0 | 0 | 0 | |
27/09/2017 |
22.31
|
940 | 22.31 | 22.31 | 22.10 | 0 | 0 | 0 | |
26/09/2017 |
22.31
|
2,100 | 22.31 | 22.31 | 22.31 | 2,100 | 0 | 0.1 | |
25/09/2017 |
22.31
|
1,110 | 22.31 | 22.31 | 22.31 | 400 | 0 | 0.0 | |
22/09/2017 |
22.31
|
10 | 21.89 | 22.31 | 22.31 | 0 | 0 | 0 | |
21/09/2017 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
20/09/2017 |
21.89
|
40 | 21.79 | 21.89 | 21.89 | 0 | 0 | 0 | |
19/09/2017 |
21.79
|
900 | 22.05 | 22.05 | 21.79 | 900 | 900 | 0 | |
18/09/2017 |
22.05
|
1,730 | 22.10 | 22.31 | 22.05 | 500 | 0 | 0.0 | |
15/09/2017 |
22.10
|
800 | 22.05 | 22.28 | 22.10 | 0 | 0 | 0 | |
14/09/2017 |
22.05
|
2,930 | 21.79 | 22.05 | 22.05 | 0 | 0 | 0 | |
13/09/2017 |
21.79
|
20 | 21.79 | 22.28 | 21.79 | 0 | 0 | 0 | |
12/09/2017 |
21.79
|
970 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
11/09/2017 |
21.79
|
370 | 21.61 | 21.79 | 21.74 | 0 | 0 | 0 | |
08/09/2017 |
21.61
|
1,220 | 22.00 | 22.00 | 21.61 | 0 | 0 | 0 | |
07/09/2017 |
22.00
|
990 | 22.26 | 22.26 | 22.00 | 0 | 0 | 0 | |
06/09/2017 |
22.26
|
540 | 22.26 | 22.41 | 22.05 | 220 | 0 | 0.0 | |
05/09/2017 |
22.26
|
20 | 21.64 | 22.26 | 21.30 | 0 | 0 | 0 | |
01/09/2017 |
21.64
|
1,250 | 21.43 | 22.26 | 21.48 | 0 | 0 | 0 | |
31/08/2017 |
21.43
|
110 | 21.38 | 22.26 | 21.43 | 0 | 0 | 0 | |
30/08/2017 |
21.38
|
110 | 21.17 | 21.38 | 21.38 | 0 | 0 | 0 | |
29/08/2017 |
21.17
|
590 | 21.64 | 22.26 | 21.01 | 0 | 0 | 0 | |
28/08/2017 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
25/08/2017 |
21.64
|
1,720 | 21.84 | 22.31 | 21.64 | 0 | 0 | 0 | |
24/08/2017 |
21.84
|
4,100 | 21.79 | 21.84 | 21.84 | 1,000 | 0 | 0.0 | |
23/08/2017 |
21.79
|
3,010 | 21.84 | 22.83 | 21.79 | 0 | 0 | 0 | |
22/08/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
22/08/2017 |
21.84
|
12,000 | 22.05 | 23.09 | 21.84 | 0 | 0 | 0 | |
21/08/2017 |
22.05
|
50 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
18/08/2017 |
22.05
|
130 | 22.10 | 22.20 | 22.05 | 0 | 0 | 0 | |
17/08/2017 |
22.10
|
4,140 | 22.25 | 22.25 | 22.10 | 0 | 0 | 0 | |
16/08/2017 |
22.25
|
700 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 | |
15/08/2017 |
22.30
|
2,380 | 22.30 | 22.50 | 22.30 | 21,350 | 0 | 0.9 | |
14/08/2017 |
22.30
|
860 | 22.20 | 22.30 | 22.25 | 0 | 0 | 0 | |
11/08/2017 |
22.20
|
660 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 | |
10/08/2017 |
22.30
|
3,500 | 22.20 | 22.30 | 22.20 | 0 | 0 | 0 | |
09/08/2017 |
22.20
|
6,400 | 22.25 | 22.30 | 22.15 | 0 | 0 | 0 | |
08/08/2017 |
22.25
|
2,020 | 22.20 | 22.25 | 22.25 | 0 | 0 | 0 | |
07/08/2017 |
22.20
|
4,830 | 22.20 | 22.30 | 22.10 | 0 | 0 | 0 | |
04/08/2017 |
22.20
|
20,430 | 22.30 | 22.30 | 21.85 | 0 | 0 | 0 | |
03/08/2017 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
02/08/2017 |
22.30
|
9,000 | 21.60 | 22.30 | 21.63 | 0 | 0 | 0 | |
01/08/2017 |
21.60
|
10,500 | 21.55 | 21.80 | 21.60 | 0 | 0 | 0 | |
31/07/2017 |
21.55
|
1,970 | 21.01 | 21.55 | 21.06 | 0 | 0 | 0 | |
28/07/2017 |
21.01
|
2,000 | 21.16 | 21.16 | 21.01 | 0 | 0 | 0 | |
27/07/2017 |
21.16
|
2,700 | 21.31 | 21.31 | 21.06 | 0 | 0 | 0 | |
26/07/2017 |
21.31
|
2,140 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
25/07/2017 |
21.31
|
3,730 | 20.91 | 21.55 | 20.81 | 1,800 | 0 | 0.1 | |
24/07/2017 |
20.91
|
14,820 | 20.32 | 21.73 | 20.56 | 0 | 0 | 0 | |
21/07/2017 |
20.32
|
4,810 | 20.32 | 21.31 | 19.82 | 0 | 0 | 0 | |
20/07/2017 |
20.32
|
5,060 | 20.07 | 20.32 | 19.57 | 0 | 0 | 0 | |
19/07/2017 |
20.07
|
3,040 | 20.32 | 20.32 | 20.07 | 0 | 0 | 0 | |
18/07/2017 |
20.32
|
10,150 | 20.32 | 20.32 | 19.82 | 0 | 0 | 0 | |
17/07/2017 |
20.32
|
5,000 | 20.32 | 20.32 | 20.32 | 2,600 | 0 | 0.1 | |
14/07/2017 |
20.32
|
790 | 20.07 | 20.32 | 20.12 | 710 | 0 | 0.0 | |
13/07/2017 |
20.07
|
6,090 | 19.92 | 20.07 | 19.00 | 1,400 | 0 | 0.1 | |
12/07/2017 |
19.92
|
630 | 19.77 | 19.92 | 19.82 | 0 | 0 | 0 | |
11/07/2017 |
19.77
|
1,820 | 19.62 | 19.77 | 19.62 | 100 | 0 | 0.0 | |
10/07/2017 |
19.62
|
710 | 19.97 | 19.97 | 19.62 | 700 | 0 | 0.0 | |
07/07/2017 |
19.97
|
370 | 19.77 | 19.97 | 19.97 | 0 | 0 | 0 | |
06/07/2017 |
19.77
|
770 | 19.67 | 19.77 | 19.67 | 160 | 0 | 0.0 |