Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-3.10 | -6.58% | 2,101,700 | -49,325 | -2.3 |
42.60
48
44
|
2 tháng
(2024-09-09) |
-4.10 | -8.52% | 5,766,000 | -145,711 | -8.1 |
42.60
53.20
44
|
3 tháng
(2024-08-12) |
1.85 | 4.39% | 7,400,900 | -211,157 | -13.7 |
42
53.20
44
|
6 tháng
(2024-05-13) |
14.14 | 47.37% | 12,405,900 | -363,928 | -26.8 |
29.54
53.20
44
|
12 tháng
(2023-11-14) |
18.90 | 75.32% | 15,763,600 | -322,890 | -24.0 |
24.60
53.20
44
|
24 tháng
(2022-11-21) |
21.83 | 98.49% | 18,854,500 | -485,963 | -33.8 |
19.81
53.20
44
|
36 tháng
(2021-11-24) |
13.51 | 44.31% | 20,422,800 | -664,739 | -49.2 |
19.47
53.20
44
|
60 tháng
(2019-12-05) |
28.19 | 178.35% | 51,681,780 | 554,061 | 19.6 |
12.86
53.20
44
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/11/2020 |
20.42
|
209,690 | 19.83 | 20.54 | 19.83 | 64,440 | 420 | 3.2 | |
05/11/2020 |
19.83
|
97,830 | 19.99 | 20.01 | 19.79 | 2,130 | 0 | 0.1 | |
04/11/2020 |
19.99
|
168,200 | 20.01 | 20.05 | 19.81 | 133,300 | 30 | 6.6 | |
03/11/2020 |
20.01
|
125,160 | 20.03 | 20.11 | 19.93 | 93,510 | 0 | 4.6 | |
02/11/2020 |
20.03
|
206,300 | 19.85 | 20.13 | 19.85 | 194,960 | 0 | 9.7 | |
30/10/2020 |
19.85
|
150,910 | 19.81 | 20.17 | 19.41 | 71,110 | 0 | 3.5 | |
29/10/2020 |
19.81
|
448,010 | 18.72 | 20.01 | 18.64 | 244,450 | 0 | 12.0 | |
28/10/2020 |
18.72
|
46,570 | 18.86 | 19.16 | 18.72 | 0 | 0 | 0 | |
27/10/2020 |
18.86
|
32,450 | 18.86 | 18.88 | 18.68 | 0 | 0 | 0 | |
26/10/2020 |
18.86
|
34,610 | 18.84 | 19.00 | 18.68 | 0 | 0 | 0 | |
23/10/2020 |
18.84
|
48,410 | 18.76 | 18.88 | 18.64 | 0 | 0 | 0 | |
22/10/2020 |
18.76
|
21,380 | 18.90 | 18.90 | 18.72 | 0 | 0 | 0 | |
21/10/2020 |
18.90
|
41,250 | 18.88 | 19.10 | 18.80 | 0 | 0 | 0 | |
20/10/2020 |
18.88
|
74,960 | 19.04 | 19.08 | 18.76 | 0 | 0 | 0 | |
19/10/2020 |
19.04
|
49,190 | 19.12 | 19.20 | 19.00 | 0 | 0 | 0 | |
16/10/2020 |
19.12
|
101,730 | 19.20 | 19.29 | 18.88 | 1,690 | 0 | 0.1 | |
15/10/2020 |
19.20
|
51,270 | 19.24 | 19.37 | 19.08 | 0 | 0 | 0 | |
14/10/2020 |
19.24
|
53,940 | 19.33 | 19.41 | 19.18 | 1,220 | 0 | 0.1 | |
13/10/2020 |
19.33
|
102,620 | 19.12 | 19.53 | 19.08 | 1,170 | 1,690 | -0.0 | |
12/10/2020 |
19.12
|
40,340 | 19.20 | 19.29 | 19.12 | 0 | 0 | 0 | |
09/10/2020 |
19.20
|
37,910 | 19.29 | 19.37 | 19.20 | 1,830 | 1,220 | 0.0 | |
08/10/2020 |
19.29
|
60,040 | 19.29 | 19.39 | 19.24 | 0 | 1,170 | -0.1 | |
07/10/2020 |
19.29
|
58,530 | 19.41 | 19.41 | 19.24 | 0 | 0 | 0 | |
06/10/2020 |
19.41
|
52,400 | 19.35 | 19.45 | 19.29 | 0 | 1,830 | -0.1 | |
05/10/2020 |
19.35
|
40,910 | 19.35 | 19.53 | 19.29 | 0 | 0 | 0 | |
02/10/2020 |
19.35
|
93,350 | 19.43 | 19.43 | 19.16 | 0 | 0 | 0 | |
01/10/2020 |
19.43
|
74,270 | 19.41 | 19.57 | 19.33 | 2,600 | 0 | 0.1 | |
30/09/2020 |
19.41
|
52,360 | 19.33 | 19.41 | 19.20 | 0 | 0 | 0 | |
29/09/2020 |
19.33
|
71,530 | 19.49 | 19.55 | 19.33 | 0 | 0 | 0 | |
28/09/2020 |
19.49
|
75,170 | 19.41 | 19.61 | 19.37 | 0 | 2,600 | -0.1 | |
25/09/2020 |
19.41
|
133,200 | 19.47 | 19.49 | 19.24 | 0 | 0 | 0 | |
24/09/2020 |
19.47
|
69,100 | 19.57 | 19.59 | 19.47 | 0 | 0 | 0 | |
23/09/2020 |
19.57
|
94,880 | 19.63 | 19.77 | 19.47 | 0 | 0 | 0 | |
22/09/2020 |
19.63
|
162,980 | 19.85 | 19.89 | 19.47 | 0 | 0 | 0 | |
21/09/2020 |
19.85
|
121,580 | 19.87 | 20.13 | 19.85 | 0 | 0 | 0 | |
18/09/2020 |
19.87
|
125,260 | 19.97 | 20.17 | 19.87 | 970 | 0 | 0.0 | |
17/09/2020 |
19.97
|
148,280 | 19.97 | 20.42 | 19.81 | 0 | 0 | 0 | |
16/09/2020 |
19.97
|
71,240 | 20.01 | 20.01 | 19.81 | 0 | 0 | 0 | |
15/09/2020 |
20.01
|
370,180 | 19.47 | 20.19 | 19.47 | 370 | 970 | -0.0 | |
14/09/2020 |
19.47
|
153,170 | 19.24 | 19.61 | 19.16 | 0 | 0 | 0 | |
11/09/2020 |
19.24
|
51,800 | 19.27 | 19.27 | 19.08 | 0 | 0 | 0 | |
10/09/2020 |
19.27
|
57,230 | 19.27 | 19.41 | 19.22 | 0 | 370 | -0.0 | |
09/09/2020 |
19.27
|
64,340 | 19.41 | 19.41 | 19.16 | 0 | 0 | 0 | |
08/09/2020 |
19.41
|
68,090 | 19.20 | 19.41 | 19.08 | 0 | 0 | 0 | |
07/09/2020 |
19.20
|
79,630 | 19.10 | 19.33 | 19.12 | 0 | 0 | 0 | |
04/09/2020 |
19.10
|
107,870 | 19.10 | 19.20 | 18.84 | 10 | 0 | 0.0 | |
03/09/2020 |
19.10
|
68,050 | 19.10 | 19.20 | 19.04 | 300 | 0 | 0.0 | |
01/09/2020 |
19.10
|
61,730 | 19.14 | 19.20 | 18.96 | 820 | 0 | 0.0 | |
31/08/2020 |
19.14
|
163,960 | 19.57 | 19.57 | 19.02 | 100 | 0 | 0.0 | |
28/08/2020 |
19.57
|
139,640 | 19.45 | 19.73 | 19.45 | 1,180 | 300 | 0.0 | |
27/08/2020 |
19.45
|
103,080 | 19.45 | 19.61 | 19.29 | 95,000 | 95,820 | -0.0 | |
26/08/2020 |
19.45
|
157,570 | 19.47 | 20.01 | 19.33 | 4,370 | 100 | 0.2 | |
25/08/2020 |
19.47
|
123,700 | 19.53 | 19.61 | 19.33 | 0 | 1,170 | -0.1 | |
24/08/2020 |
19.53
|
138,140 | 19.29 | 19.69 | 19.29 | 0 | 0 | 0 | |
21/08/2020 |
19.29
|
348,630 | 18.56 | 19.81 | 18.48 | 0 | 7,670 | -0.4 | |
20/08/2020 |
18.56
|
136,740 | 18.80 | 18.80 | 18.44 | 0 | 270 | -0.0 | |
19/08/2020 |
18.80
|
132,670 | 18.78 | 18.92 | 18.48 | 0 | 0 | 0 | |
18/08/2020 |
18.78
|
164,510 | 18.78 | 19.00 | 18.60 | 0 | 1,000 | -0.0 | |
17/08/2020 |
18.78
|
169,720 | 18.31 | 18.88 | 18.07 | 0 | 100 | -0.0 | |
14/08/2020 |
18.31
|
302,650 | 17.71 | 18.54 | 17.63 | 0 | 100 | -0.0 | |
13/08/2020 |
17.71
|
85,540 | 17.63 | 17.73 | 17.57 | 0 | 0 | 0 | |
12/08/2020 |
17.63
|
46,360 | 17.75 | 17.79 | 17.63 | 0 | 320 | -0.0 | |
11/08/2020 |
17.75
|
59,010 | 17.75 | 17.79 | 17.69 | 0 | 0 | 0 | |
10/08/2020 |
17.75
|
58,970 | 17.77 | 17.89 | 17.69 | 720 | 0 | 0.0 | |
07/08/2020 |
17.77
|
40,730 | 17.79 | 17.81 | 17.65 | 20 | 0 | 0.0 | |
06/08/2020 |
17.79
|
84,320 | 17.87 | 18.03 | 17.67 | 8,090 | 310 | 0.3 | |
05/08/2020 |
17.87
|
68,860 | 17.99 | 18.15 | 17.67 | 10 | 640 | -0.0 | |
04/08/2020 |
17.99
|
36,450 | 17.77 | 18.19 | 17.79 | 100 | 100 | -0 | |
03/08/2020 |
17.77
|
100,200 | 17.47 | 17.79 | 17.47 | 0 | 8,090 | -0.4 | |
31/07/2020 |
17.47
|
87,940 | 16.98 | 17.55 | 17.00 | 100 | 10 | 0.0 | |
30/07/2020 |
16.98
|
22,290 | 16.86 | 17.39 | 16.62 | 0 | 100 | -0.0 | |
29/07/2020 |
16.86
|
44,340 | 17.14 | 17.41 | 16.17 | 0 | 0 | 0 | |
28/07/2020 |
17.14
|
70,740 | 16.03 | 17.14 | 16.05 | 320 | 100 | 0.0 | |
27/07/2020 |
16.03
|
90,560 | 17.18 | 17.18 | 16.01 | 0 | 0 | 0 | |
24/07/2020 |
17.18
|
141,700 | 18.19 | 18.23 | 16.98 | 0 | 0 | 0 | |
23/07/2020 |
18.19
|
33,970 | 18.23 | 18.52 | 17.99 | 0 | 320 | -0.0 | |
22/07/2020 |
18.23
|
39,780 | 18.60 | 18.60 | 18.19 | 0 | 0 | 0 | |
21/07/2020 |
18.60
|
34,800 | 18.60 | 18.68 | 18.52 | 0 | 0 | 0 | |
20/07/2020 |
18.60
|
71,490 | 18.40 | 18.84 | 18.50 | 0 | 0 | 0 | |
17/07/2020 |
18.40
|
129,400 | 18.40 | 18.84 | 17.95 | 0 | 0 | 0 | |
16/07/2020 |
18.40
|
73,390 | 18.76 | 18.80 | 17.47 | 0 | 0 | 0 | |
15/07/2020 |
18.76
|
46,760 | 18.72 | 18.96 | 18.72 | 0 | 0 | 0 | |
14/07/2020: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
14/07/2020 |
18.72
|
156,750 | 18.10 | 19.00 | 18.60 | 0 | 0 | 0 | |
13/07/2020 |
18.10
|
164,500 | 17.89 | 18.16 | 17.73 | 310 | 0 | 0.0 | |
10/07/2020 |
17.89
|
91,490 | 17.86 | 17.98 | 17.76 | 540 | 0 | 0.0 | |
09/07/2020 |
17.86
|
60,090 | 17.73 | 17.86 | 17.73 | 0 | 0 | 0 | |
08/07/2020 |
17.73
|
38,020 | 17.73 | 17.89 | 17.73 | 0 | 310 | -0.0 | |
07/07/2020 |
17.73
|
67,780 | 17.86 | 17.98 | 17.73 | 140 | 0 | 0.0 | |
06/07/2020 |
17.86
|
33,890 | 17.98 | 18.01 | 17.86 | 0 | 530 | -0.0 | |
03/07/2020 |
17.98
|
42,440 | 17.70 | 17.98 | 17.67 | 0 | 10 | -0.0 | |
02/07/2020 |
17.70
|
34,000 | 17.43 | 17.73 | 17.46 | 440 | 140 | 0.0 | |
01/07/2020 |
17.43
|
21,590 | 17.27 | 17.58 | 17.12 | 0 | 0 | 0 | |
30/06/2020 |
17.27
|
33,170 | 17.31 | 17.34 | 17.12 | 300 | 0 | 0.0 | |
29/06/2020 |
17.31
|
32,220 | 17.73 | 17.73 | 17.12 | 300 | 440 | 0.0 | |
26/06/2020 |
17.73
|
14,340 | 17.73 | 17.98 | 17.58 | 300 | 0 | 0.0 | |
25/06/2020 |
17.73
|
57,070 | 17.95 | 17.95 | 17.73 | 0 | 0 | 0 | |
24/06/2020 |
17.95
|
77,240 | 17.73 | 18.04 | 17.64 | 7,670 | 300 | 0.4 | |
23/06/2020 |
17.73
|
40,610 | 17.21 | 17.73 | 16.97 | 800 | 300 | 0.0 | |
22/06/2020 |
17.21
|
11,850 | 16.97 | 17.27 | 16.94 | 400 | 0 | 0.0 | |
19/06/2020 |
16.97
|
22,250 | 16.97 | 17.12 | 16.88 | 0 | 7,670 | -0.4 |