Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.30 | -0.87% | 150,300 | 0 | 0 |
33.95
35.80
34
|
2 tháng
(2024-07-22) |
-3.90 | -10.29% | 279,900 | 0 | 0 |
33.95
38
34
|
3 tháng
(2024-06-20) |
-5.50 | -13.92% | 711,200 | -3,500 | -0.2 |
33.95
40.50
34
|
6 tháng
(2024-03-22) |
1.42 | 4.35% | 1,540,800 | -26,200 | -1.0 |
31.12
40.50
34
|
12 tháng
(2023-09-25) |
4.91 | 16.89% | 1,748,800 | -26,200 | -1.0 |
27.84
40.50
34
|
24 tháng
(2022-09-29) |
8.77 | 34.76% | 1,971,200 | -27,202 | -1.1 |
22.74
40.50
34
|
36 tháng
(2021-10-04) |
7.95 | 30.53% | 2,644,600 | -43,202 | -1.7 |
22.74
40.50
34
|
60 tháng
(2019-10-15) |
14.15 | 71.29% | 4,387,860 | -16,992 | -0.6 |
18.24
40.50
34
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/11/2017 |
21.54
|
31,030 | 21.40 | 22.02 | 21.23 | 0 | 0 | 0 | |
13/11/2017 |
21.40
|
36,980 | 21.91 | 21.91 | 21.40 | 0 | 0 | 0 | |
10/11/2017 |
21.91
|
35,380 | 22.07 | 22.07 | 21.40 | 0 | 0 | 0 | |
09/11/2017 |
22.07
|
32,810 | 22.24 | 22.36 | 21.74 | 0 | 0 | 0 | |
08/11/2017 |
22.24
|
26,140 | 22.07 | 22.36 | 21.85 | 0 | 0 | 0 | |
07/11/2017 |
22.07
|
65,060 | 22.19 | 22.64 | 21.85 | 600 | 0 | 0.0 | |
06/11/2017 |
22.19
|
14,540 | 22.13 | 22.47 | 21.96 | 0 | 0 | 0 | |
03/11/2017 |
22.13
|
24,270 | 22.24 | 22.24 | 21.43 | 0 | 3,000 | -0.1 | |
02/11/2017 |
22.24
|
42,900 | 22.81 | 23.03 | 22.24 | 250 | 0 | 0.0 | |
01/11/2017 |
22.81
|
25,220 | 22.95 | 22.95 | 22.52 | 1,000 | 0 | 0.0 | |
31/10/2017 |
22.95
|
50,170 | 22.69 | 23.09 | 22.24 | 4,400 | 0 | 0.2 | |
30/10/2017 |
22.69
|
82,790 | 23.20 | 23.20 | 22.52 | 1,400 | 0 | 0.1 | |
27/10/2017 |
23.20
|
25,970 | 22.97 | 23.37 | 22.81 | 0 | 3,000 | -0.1 | |
26/10/2017 |
22.97
|
77,710 | 23.65 | 24.38 | 22.92 | 0 | 600 | -0.0 | |
25/10/2017 |
23.65
|
240,190 | 22.81 | 24.38 | 22.41 | 0 | 1,600 | -0.1 | |
24/10/2017 |
22.81
|
142,630 | 23.20 | 23.20 | 22.52 | 0 | 2,400 | -0.1 | |
23/10/2017 |
23.20
|
134,040 | 21.96 | 23.37 | 21.68 | 0 | 1,000 | -0.0 | |
20/10/2017 |
21.96
|
178,170 | 20.69 | 22.13 | 20.72 | 1,000 | 3,500 | -0.1 | |
19/10/2017 |
20.69
|
34,790 | 20.44 | 20.72 | 20.38 | 1,000 | 0 | 0.0 | |
18/10/2017 |
20.44
|
27,580 | 20.16 | 20.55 | 20.16 | 230 | 0 | 0.0 | |
17/10/2017 |
20.16
|
17,490 | 19.71 | 20.27 | 19.65 | 0 | 0 | 0 | |
16/10/2017 |
19.71
|
23,970 | 19.79 | 19.99 | 19.60 | 0 | 0 | 0 | |
13/10/2017 |
19.79
|
25,160 | 19.88 | 19.88 | 19.51 | 0 | 0 | 0 | |
12/10/2017 |
19.88
|
14,060 | 20.16 | 20.44 | 19.88 | 0 | 0 | 0 | |
11/10/2017 |
20.16
|
19,170 | 20.27 | 20.50 | 20.16 | 0 | 0 | 0 | |
10/10/2017 |
20.27
|
17,590 | 20.67 | 20.72 | 20.27 | 0 | 0 | 0 | |
09/10/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/10/2017 |
20.67
|
11,910 | 20.16 | 21.06 | 20.38 | 900 | 0 | 0.0 | |
06/10/2017 |
20.16
|
8,110 | 20.21 | 20.21 | 19.83 | 100 | 0 | 0.0 | |
05/10/2017 |
20.21
|
9,570 | 20.27 | 20.27 | 19.99 | 400 | 0 | 0.0 | |
04/10/2017 |
20.27
|
10,140 | 20.24 | 20.27 | 19.83 | 30 | 0 | 0.0 | |
03/10/2017 |
20.24
|
12,610 | 20.16 | 20.27 | 19.72 | 400 | 0 | 0.0 | |
02/10/2017 |
20.16
|
13,360 | 19.99 | 20.19 | 19.99 | 1,200 | 0 | 0.0 | |
29/09/2017 |
19.99
|
25,780 | 19.80 | 20.27 | 19.72 | 3,000 | 0 | 0.1 | |
28/09/2017 |
19.80
|
65,130 | 20.35 | 20.52 | 19.80 | 900 | 0 | 0.0 | |
27/09/2017 |
20.35
|
12,120 | 20.60 | 20.60 | 20.35 | 1,000 | 0 | 0.0 | |
26/09/2017 |
20.60
|
13,760 | 20.46 | 20.82 | 20.35 | 2,190 | 0 | 0.1 | |
25/09/2017 |
20.46
|
20,260 | 20.93 | 20.93 | 20.46 | 0 | 0 | 0 | |
22/09/2017 |
20.93
|
25,060 | 21.01 | 21.09 | 19.72 | 3,400 | 0 | 0.1 | |
21/09/2017 |
21.01
|
33,790 | 20.90 | 21.28 | 20.82 | 0 | 500 | -0.0 | |
20/09/2017 |
20.90
|
122,380 | 19.94 | 21.31 | 19.94 | 1,000 | 100 | 0.0 | |
19/09/2017 |
19.94
|
22,830 | 19.50 | 20.54 | 19.72 | 1,020 | 200 | 0.0 | |
18/09/2017 |
19.50
|
18,580 | 19.61 | 19.61 | 19.31 | 0 | 0 | 0 | |
15/09/2017 |
19.61
|
28,320 | 19.61 | 19.72 | 19.26 | 0 | 0 | 0 | |
14/09/2017 |
19.61
|
23,530 | 19.72 | 19.80 | 19.50 | 0 | 1,500 | -0.1 | |
13/09/2017 |
19.72
|
5,590 | 20.05 | 20.05 | 19.17 | 1,000 | 0 | 0.0 | |
12/09/2017 |
20.05
|
44,660 | 18.76 | 20.05 | 18.84 | 0 | 0 | 0 | |
11/09/2017 |
18.76
|
83,100 | 20.16 | 20.16 | 18.76 | 1,500 | 0 | 0.1 | |
08/09/2017 |
20.16
|
48,740 | 20.82 | 20.82 | 20.16 | 1,000 | 0 | 0.0 | |
07/09/2017 |
20.82
|
33,610 | 20.87 | 21.09 | 20.76 | 0 | 0 | 0 | |
06/09/2017 |
20.87
|
31,980 | 20.98 | 21.36 | 20.87 | 0 | 0 | 0 | |
05/09/2017 |
20.98
|
49,780 | 21.42 | 21.42 | 20.87 | 0 | 280 | -0.0 | |
01/09/2017 |
21.42
|
33,480 | 21.47 | 21.64 | 21.20 | 500 | 3,600 | -0.1 | |
31/08/2017 |
21.47
|
82,220 | 21.91 | 21.91 | 21.20 | 1,000 | 0 | 0.0 | |
30/08/2017 |
21.91
|
42,610 | 22.24 | 22.24 | 21.36 | 1,400 | 0 | 0.1 | |
29/08/2017 |
22.24
|
60,010 | 22.84 | 22.84 | 22.02 | 600 | 0 | 0.0 | |
28/08/2017 |
22.84
|
77,270 | 21.36 | 22.84 | 21.20 | 3,100 | 1,250 | 0.1 | |
25/08/2017 |
21.36
|
193,110 | 22.54 | 22.54 | 21.04 | 5,750 | 500 | 0.2 | |
24/08/2017 |
22.54
|
185,460 | 24.21 | 24.21 | 22.54 | 6,030 | 0 | 0.2 | |
23/08/2017 |
24.21
|
131,540 | 26.02 | 26.02 | 24.21 | 11,750 | 310 | 0.5 | |
22/08/2017 |
26.02
|
265,440 | 24.32 | 26.02 | 25.20 | 1,500 | 50,080 | -2.3 | |
21/08/2017 |
24.32
|
169,100 | 22.73 | 24.32 | 23.56 | 5,000 | 0 | 0.2 | |
18/08/2017 |
22.73
|
573,420 | 21.25 | 22.73 | 21.25 | 29,500 | 0 | 1.2 | |
17/08/2017 |
21.25
|
20,000 | 19.89 | 21.25 | 21.25 | 0 | 0 | 0 | |
16/08/2017 |
19.89
|
10,000 | 18.60 | 19.89 | 19.89 | 0 | 0 | 0 | |
15/08/2017 |
18.60
|
410 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |