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) |
0.50 | 1.04% | 4,286,400 | -1,156,500 | -54.6 |
46.70
48.10
48
|
2 tháng
(2024-07-22) |
0.20 | 0.42% | 12,237,300 | -3,447,850 | -163.8 |
45.84
48.10
48
|
3 tháng
(2024-06-24) |
0.50 | 1.04% | 21,538,600 | -4,726,671 | -227.0 |
45.84
48.97
48
|
6 tháng
(2024-03-25) |
2.90 | 6.42% | 73,265,300 | -4,843,647 | -229.7 |
44.57
50.54
48
|
12 tháng
(2023-09-26) |
3.15 | 7.03% | 152,602,700 | -7,849,026 | -363.3 |
40.35
50.54
48
|
24 tháng
(2022-10-03) |
11.11 | 30.10% | 290,139,040 | -16,619,417 | -804.2 |
29.13
50.54
48
|
36 tháng
(2021-10-06) |
6.82 | 16.56% | 434,526,849 | -10,393,459 | -481.5 |
29.13
50.54
48
|
60 tháng
(2019-10-17) |
28.40 | 144.93% | 600,852,096 | -8,197,772 | -381.0 |
13.86
50.54
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
20.00
|
107,668 | 19.93 | 20.00 | 19.80 | 200 | 0 | 0.0 | |
27/11/2019 |
19.93
|
36,168 | 19.93 | 20.07 | 19.86 | 0 | 0 | 0 | |
26/11/2019 |
19.93
|
61,615 | 19.93 | 20.07 | 19.93 | 0 | 0 | 0 | |
25/11/2019 |
19.93
|
98,048 | 20.20 | 20.20 | 19.86 | 20 | 0 | 0.0 | |
22/11/2019 |
20.20
|
204,190 | 20.40 | 20.40 | 20.07 | 111,300 | 0 | 3.4 | |
21/11/2019 |
20.40
|
104,102 | 20.40 | 20.40 | 20.20 | 98,100 | 0 | 3.0 | |
20/11/2019 |
20.40
|
175,140 | 20.40 | 20.47 | 20.20 | 139,700 | 4,300 | 4.1 | |
19/11/2019 |
20.40
|
292,017 | 20.40 | 20.40 | 20.13 | 250,400 | 1,700 | 7.6 | |
18/11/2019 |
20.40
|
243,580 | 20.40 | 20.47 | 20.20 | 124,700 | 29,100 | 2.9 | |
15/11/2019 |
20.40
|
328,624 | 20.13 | 20.53 | 20.07 | 160,600 | 60 | 4.9 | |
14/11/2019 |
20.13
|
996,793 | 19.73 | 20.13 | 19.73 | 168,350 | 0 | 5.0 | |
13/11/2019 |
19.73
|
328,098 | 19.60 | 19.93 | 19.53 | 60,000 | 0 | 1.8 | |
12/11/2019 |
19.60
|
104,037 | 19.46 | 19.60 | 19.46 | 25,100 | 0 | 0.7 | |
11/11/2019 |
19.46
|
100,256 | 19.46 | 19.53 | 19.40 | 0 | 5,000 | -0.1 | |
08/11/2019 |
19.46
|
204,621 | 19.40 | 19.60 | 19.40 | 23,400 | 0 | 0.7 | |
07/11/2019 |
19.40
|
50,248 | 19.40 | 19.53 | 19.33 | 0 | 0 | 0 | |
06/11/2019 |
19.40
|
32,626 | 19.40 | 19.60 | 19.26 | 0 | 0 | 0 | |
05/11/2019 |
19.40
|
68,730 | 19.46 | 19.53 | 19.33 | 0 | 0 | 0 | |
04/11/2019 |
19.46
|
126,313 | 19.53 | 19.73 | 19.40 | 100,000 | 0 | 2.9 | |
01/11/2019 |
19.53
|
35,400 | 19.53 | 19.80 | 19.40 | 0 | 0 | 0 | |
31/10/2019 |
19.53
|
105,858 | 19.66 | 19.93 | 19.46 | 10 | 0 | 0.0 | |
30/10/2019 |
19.66
|
526,015 | 19.40 | 19.73 | 19.20 | 327,400 | 0 | 9.5 | |
29/10/2019 |
19.40
|
303,680 | 19.26 | 19.40 | 19.20 | 769,400 | 0 | 22.2 | |
28/10/2019 |
19.26
|
191,152 | 19.40 | 19.40 | 19.20 | 101,800 | 0 | 2.9 | |
25/10/2019 |
19.40
|
71,068 | 19.46 | 19.46 | 19.33 | 21,300 | 0 | 0.6 | |
24/10/2019 |
19.46
|
98,399 | 19.60 | 19.60 | 19.40 | 31,300 | 0 | 0.9 | |
23/10/2019 |
19.60
|
200,506 | 19.66 | 19.66 | 19.53 | 68,600 | 0 | 2.0 | |
22/10/2019 |
19.66
|
144,557 | 19.60 | 19.66 | 19.53 | 30,700 | 0 | 0.9 | |
21/10/2019 |
19.60
|
166,402 | 19.53 | 19.66 | 19.53 | 109,300 | 0 | 3.2 | |
18/10/2019 |
19.53
|
182,580 | 19.60 | 19.66 | 19.53 | 103,600 | 0 | 3.0 | |
17/10/2019 |
19.60
|
118,056 | 19.60 | 19.66 | 19.60 | 99,700 | 0 | 2.9 | |
16/10/2019 |
19.60
|
151,824 | 19.73 | 19.73 | 19.53 | 80,040 | 0 | 2.4 | |
15/10/2019 |
19.73
|
89,040 | 19.86 | 19.93 | 19.66 | 5,026 | 0 | 0.1 | |
14/10/2019 |
19.86
|
177,050 | 19.80 | 19.93 | 19.80 | 154,410 | 0 | 4.6 | |
11/10/2019 |
19.80
|
230,779 | 19.80 | 19.80 | 19.73 | 195,500 | 600 | 5.8 | |
10/10/2019 |
19.80
|
148,465 | 19.86 | 19.86 | 19.73 | 79,300 | 0 | 2.3 | |
09/10/2019 |
19.86
|
90,916 | 19.93 | 19.93 | 19.80 | 43,550 | 24 | 1.3 | |
08/10/2019 |
19.93
|
224,850 | 19.93 | 20.00 | 19.53 | 105,900 | 0 | 3.2 | |
07/10/2019 |
19.93
|
322,580 | 19.86 | 20.00 | 19.86 | 231,150 | 0 | 6.9 | |
04/10/2019 |
19.86
|
138,290 | 19.86 | 19.93 | 19.80 | 109,050 | 3,000 | 3.1 | |
03/10/2019 |
19.86
|
60,018 | 19.93 | 19.93 | 19.80 | 32,900 | 0 | 1.0 | |
02/10/2019 |
19.93
|
80,549 | 19.93 | 20.00 | 19.86 | 42,800 | 0 | 1.3 | |
01/10/2019 |
19.93
|
247,041 | 19.86 | 19.93 | 19.86 | 189,000 | 0 | 5.6 | |
30/09/2019 |
19.86
|
402,491 | 19.93 | 20.00 | 19.86 | 576,200 | 0 | 17.1 | |
27/09/2019 |
19.93
|
172,467 | 20.00 | 20.07 | 19.73 | 80,100 | 0 | 2.4 | |
26/09/2019 |
20.00
|
748,177 | 20.00 | 20.07 | 19.93 | 356,700 | 0 | 10.7 | |
25/09/2019 |
20.00
|
386,919 | 20.00 | 20.07 | 19.86 | 160,400 | 0 | 4.8 | |
24/09/2019 |
20.00
|
284,442 | 20.07 | 20.07 | 19.93 | 539,600 | 0 | 16.1 | |
23/09/2019 |
20.07
|
363,950 | 20.13 | 20.13 | 20.07 | 320,550 | 0 | 9.6 | |
20/09/2019 |
20.13
|
210,676 | 20.20 | 20.20 | 20.07 | 97,100 | 0 | 2.9 | |
19/09/2019 |
20.20
|
266,583 | 20.20 | 20.27 | 20.20 | 99,900 | 0 | 3.0 | |
18/09/2019 |
20.20
|
317,554 | 20.20 | 20.27 | 20.13 | 7,983,494 | 7,857,694 | 3.8 | |
17/09/2019 |
20.20
|
205,392 | 20.27 | 20.27 | 20.20 | 179,800 | 0 | 5.4 | |
16/09/2019 |
20.27
|
181,112 | 20.27 | 20.27 | 20.20 | 108,300 | 500 | 3.3 | |
13/09/2019 |
20.27
|
213,719 | 20.27 | 20.27 | 20.13 | 160,548 | 0 | 4.9 | |
12/09/2019 |
20.27
|
111,516 | 20.33 | 20.33 | 20.27 | 83,200 | 0 | 2.5 | |
11/09/2019 |
20.33
|
165,594 | 20.33 | 20.33 | 20.20 | 153,800 | 1,000 | 4.6 | |
10/09/2019 |
20.33
|
192,510 | 20.40 | 20.40 | 20.20 | 163,600 | 3,000 | 4.9 | |
09/09/2019 |
20.40
|
308,710 | 20.40 | 20.40 | 20.33 | 293,700 | 1,000 | 8.9 | |
06/09/2019 |
20.40
|
601,407 | 20.40 | 20.47 | 20.33 | 584,900 | 1,700 | 17.8 | |
05/09/2019 |
20.40
|
306,628 | 20.53 | 20.53 | 20.40 | 274,300 | 0 | 8.4 | |
04/09/2019 |
20.53
|
664,097 | 20.47 | 20.53 | 20.13 | 614,400 | 0 | 18.8 | |
03/09/2019 |
20.47
|
563,296 | 20.47 | 20.53 | 20.33 | 256,800 | 0 | 7.9 | |
30/08/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/08/2019 |
20.47
|
915,715 | 20.40 | 20.53 | 20.33 | 381,500 | 19,640 | 11.1 | |
29/08/2019 |
20.40
|
649,274 | 20.53 | 20.73 | 20.40 | 148,100 | 6,000 | 4.4 | |
28/08/2019 |
20.53
|
967,414 | 19.94 | 20.60 | 19.94 | 351,120 | 0 | 10.9 | |
27/08/2019 |
19.94
|
1,144,976 | 19.68 | 19.94 | 19.68 | 315,500 | 11,000 | 9.1 | |
26/08/2019 |
19.68
|
1,176,391 | 19.61 | 19.74 | 19.41 | 605,250 | 0 | 18.1 | |
23/08/2019 |
19.61
|
639,601 | 19.74 | 19.74 | 19.61 | 378,300 | 0 | 11.3 | |
22/08/2019 |
19.74
|
263,660 | 19.74 | 19.81 | 19.68 | 135,100 | 0 | 4.0 | |
21/08/2019 |
19.74
|
359,497 | 19.74 | 19.87 | 19.68 | 134,300 | 2,953 | 3.9 | |
20/08/2019 |
19.74
|
235,907 | 19.81 | 19.81 | 19.68 | 200,500 | 0 | 6.0 | |
19/08/2019 |
19.81
|
117,653 | 19.81 | 19.87 | 19.74 | 90,700 | 0 | 2.7 | |
16/08/2019 |
19.81
|
246,556 | 19.81 | 19.87 | 19.74 | 158,853 | 3,200 | 4.7 | |
15/08/2019 |
19.81
|
162,327 | 19.74 | 19.87 | 19.68 | 84,100 | 0 | 2.5 | |
14/08/2019 |
19.74
|
135,270 | 19.68 | 19.87 | 19.74 | 114,500 | 0 | 3.4 | |
13/08/2019 |
19.68
|
414,823 | 19.87 | 19.94 | 19.68 | 43,000 | 0 | 1.3 | |
12/08/2019 |
19.87
|
400,224 | 19.87 | 19.94 | 19.48 | 60,400 | 3,000 | 1.7 | |
09/08/2019 |
19.87
|
216,417 | 19.87 | 19.94 | 19.81 | 131,200 | 19,800 | 3.4 | |
08/08/2019 |
19.87
|
387,070 | 19.61 | 19.94 | 19.61 | 53,600 | 0 | 1.6 | |
07/08/2019 |
19.61
|
187,830 | 19.87 | 19.87 | 19.54 | 121,400 | 30,000 | 2.7 | |
06/08/2019 |
19.87
|
304,719 | 20.01 | 20.01 | 19.74 | 224,300 | 16,000 | 6.3 | |
05/08/2019 |
20.01
|
494,481 | 20.60 | 20.60 | 19.87 | 269,700 | 13,000 | 7.8 | |
02/08/2019 |
20.60
|
412,257 | 20.60 | 20.66 | 20.53 | 321,400 | 50,000 | 8.5 | |
01/08/2019 |
20.60
|
395,487 | 20.66 | 20.66 | 20.53 | 309,100 | 40,000 | 8.4 | |
31/07/2019 |
20.66
|
386,782 | 20.66 | 20.73 | 20.60 | 310,000 | 2,300 | 9.7 | |
30/07/2019 |
20.66
|
279,020 | 20.73 | 20.73 | 20.60 | 261,500 | 200 | 8.2 | |
29/07/2019 |
20.73
|
216,154 | 20.66 | 20.73 | 20.60 | 195,300 | 5,000 | 6.0 | |
26/07/2019 |
20.66
|
203,529 | 20.73 | 20.79 | 20.60 | 157,100 | 50,000 | 3.4 | |
25/07/2019 |
20.73
|
152,979 | 20.73 | 20.73 | 20.53 | 119,600 | 1,000 | 3.7 | |
24/07/2019 |
20.73
|
205,939 | 20.79 | 20.79 | 20.73 | 128,400 | 30,000 | 3.1 | |
23/07/2019 |
20.79
|
323,243 | 20.66 | 20.79 | 20.66 | 218,600 | 300 | 6.9 | |
22/07/2019 |
20.66
|
184,989 | 20.73 | 20.73 | 20.60 | 147,100 | 30,000 | 3.7 | |
19/07/2019 |
20.73
|
218,620 | 20.66 | 20.79 | 20.47 | 60,000 | 0 | 1.9 | |
18/07/2019 |
20.66
|
298,710 | 20.73 | 20.73 | 20.53 | 221,200 | 24,300 | 6.2 | |
17/07/2019 |
20.73
|
239,371 | 20.66 | 20.79 | 20.53 | 10,900 | 0 | 0.3 | |
16/07/2019 |
20.66
|
296,547 | 20.60 | 20.73 | 20.47 | 75,400 | 5,000 | 2.2 | |
15/07/2019 |
20.60
|
87,660 | 20.73 | 20.73 | 20.60 | 10,200 | 0 | 0.3 | |
12/07/2019 |
20.73
|
323,171 | 20.66 | 20.86 | 20.60 | 199,200 | 0 | 6.3 | |
11/07/2019 |
20.66
|
106,157 | 20.66 | 20.73 | 20.47 | 21,800 | 0 | 0.7 |