Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
9.50 | 4.58% | 718,809 | 2,368,240 | 445.9 |
207.50
223.10
219.50
|
2 tháng
(2024-09-23) |
20.17 | 10.25% | 2,744,986 | 2,069,977 | 385.0 |
195.80
223.10
219.50
|
3 tháng
(2024-08-26) |
25.90 | 13.55% | 4,000,265 | 2,167,491 | 406.1 |
188.33
223.10
219.50
|
6 tháng
(2024-05-27) |
55.76 | 34.59% | 14,954,978 | 4,233,594 | 850.9 |
161.24
223.10
219.50
|
12 tháng
(2023-11-28) |
146.20 | 206.50% | 25,137,609 | 2,862,654 | 648.0 |
70.80
223.10
219.50
|
24 tháng
(2022-12-05) |
152.05 | 234.12% | 31,758,386 | 4,838,986 | 797.6 |
51.94
223.10
219.50
|
36 tháng
(2021-12-08) |
119.24 | 121.97% | 34,995,353 | 5,454,286 | 836.7 |
51.94
223.10
219.50
|
60 tháng
(2019-12-19) |
161.65 | 292.02% | 50,289,554 | 9,661,488 | 1,223.8 |
41.52
223.10
219.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2019 |
55.58
|
2,540 | 55.58 | 55.74 | 55.51 | 0 | 36,200 | -2.6 | |
11/09/2019 |
55.58
|
5,100 | 55.35 | 55.74 | 55.51 | 0 | 0 | 0 | |
10/09/2019 |
55.35
|
5,200 | 55.58 | 56.12 | 55.35 | 2,600 | 2,000 | 0.0 | |
09/09/2019 |
55.58
|
24,400 | 55.66 | 56.12 | 55.35 | 55,400 | 0 | 4.0 | |
06/09/2019 |
55.66
|
6,800 | 55.51 | 56.12 | 55.35 | 0 | 0 | 0 | |
05/09/2019 |
55.51
|
5,951 | 56.12 | 56.12 | 55.51 | 0 | 1 | -0.0 | |
04/09/2019 |
56.12
|
2,317 | 56.51 | 56.58 | 56.12 | 300 | 0 | 0.0 | |
03/09/2019 |
56.51
|
16,900 | 56.35 | 56.89 | 56.20 | 0 | 0 | 0 | |
30/08/2019 |
56.35
|
8,142 | 56.28 | 57.28 | 56.35 | 100 | 0 | 0.0 | |
29/08/2019 |
56.28
|
5,600 | 56.12 | 56.51 | 56.12 | 100 | 200 | -0.0 | |
28/08/2019 |
56.12
|
7,210 | 56.12 | 56.81 | 56.12 | 0 | 0 | 0 | |
27/08/2019 |
56.12
|
11,900 | 55.74 | 56.81 | 56.05 | 0 | 0 | 0 | |
26/08/2019 |
55.74
|
15,154 | 56.89 | 56.89 | 55.74 | 2,400 | 0 | 0.2 | |
23/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
23/08/2019 |
56.89
|
16,190 | 56.15 | 56.89 | 56.12 | 100 | 14,900 | -1.1 | |
22/08/2019 |
56.16
|
8,502 | 56.16 | 56.76 | 55.15 | 81,500 | 86,500 | -0.4 | |
21/08/2019 |
56.16
|
9,884 | 56.49 | 57.16 | 56.16 | 1,100 | 41,985 | -3.4 | |
20/08/2019 |
56.49
|
33,504 | 57.49 | 57.49 | 56.49 | 20,000 | 14,100 | 0.5 | |
19/08/2019 |
57.49
|
11,000 | 55.75 | 58.83 | 56.16 | 800 | 0 | 0.1 | |
16/08/2019 |
55.75
|
10,990 | 55.49 | 55.82 | 54.82 | 36,400 | 0 | 3.1 | |
15/08/2019 |
55.49
|
6,291 | 56.82 | 56.82 | 54.82 | 0 | 500 | -0.0 | |
14/08/2019 |
56.82
|
6,994 | 58.16 | 58.16 | 56.82 | 1,000 | 0 | 0.1 | |
13/08/2019 |
58.16
|
28,773 | 58.83 | 58.83 | 58.16 | 25,050 | 9,500 | 1.4 | |
12/08/2019 |
58.83
|
9,882 | 59.90 | 60.17 | 58.76 | 2,865 | 0 | 0.3 | |
09/08/2019 |
59.90
|
2,360 | 60.84 | 60.84 | 59.90 | 300 | 0 | 0.0 | |
08/08/2019 |
60.84
|
27,800 | 61.57 | 61.57 | 60.17 | 25,900 | 27,100 | -0.1 | |
07/08/2019 |
61.57
|
101 | 60.84 | 61.57 | 61.57 | 0 | 0 | 0 | |
06/08/2019 |
60.84
|
28,580 | 61.84 | 61.84 | 60.57 | 25,400 | 26,580 | -0.1 | |
05/08/2019 |
61.84
|
31,830 | 61.84 | 62.04 | 61.17 | 31,200 | 27,900 | 0.3 | |
02/08/2019 |
61.84
|
40,641 | 61.24 | 61.84 | 61.17 | 40,000 | 28,100 | 1.1 | |
01/08/2019 |
61.24
|
7,100 | 61.57 | 62.44 | 61.24 | 4,000 | 33,225 | -2.9 | |
31/07/2019 |
61.57
|
3,200 | 62.11 | 62.51 | 61.57 | 100 | 0 | 0.0 | |
30/07/2019 |
62.11
|
0 | 62.51 | 62.11 | 62.11 | 0 | 0 | 0 | |
29/07/2019 |
62.51
|
5,800 | 62.51 | 62.51 | 61.17 | 33,425 | 0 | 3.2 | |
26/07/2019 |
62.51
|
635 | 62.51 | 62.84 | 62.51 | 500 | 110 | 0.0 | |
25/07/2019 |
62.51
|
300 | 63.04 | 63.04 | 62.51 | 300 | 0 | 0.0 | |
24/07/2019 |
63.04
|
600 | 63.04 | 63.04 | 63.04 | 500 | 0 | 0.0 | |
23/07/2019 |
63.04
|
1,035 | 63.04 | 63.04 | 63.04 | 1,000 | 0 | 0.1 | |
22/07/2019 |
63.04
|
100 | 63.18 | 63.18 | 63.04 | 0 | 0 | 0 | |
19/07/2019 |
63.18
|
1,209 | 63.51 | 63.51 | 63.18 | 0 | 0 | 0 | |
18/07/2019 |
63.51
|
1,350 | 63.51 | 63.51 | 63.51 | 600 | 0 | 0.1 | |
17/07/2019 |
63.51
|
1,015 | 65.18 | 65.18 | 63.51 | 300 | 0 | 0.0 | |
16/07/2019 |
65.18
|
500 | 63.51 | 65.38 | 65.18 | 500 | 100 | 0.0 | |
15/07/2019 |
63.51
|
3,039 | 65.38 | 65.38 | 63.51 | 700 | 0 | 0.1 | |
12/07/2019 |
65.38
|
20 | 65.52 | 65.52 | 65.38 | 0 | 0 | 0 | |
11/07/2019 |
65.52
|
2,300 | 63.71 | 73.34 | 63.84 | 2,100 | 1,500 | 0.1 | |
10/07/2019 |
63.71
|
1,600 | 64.51 | 64.51 | 63.71 | 300 | 0 | 0.0 | |
09/07/2019 |
64.51
|
1,300 | 65.18 | 65.18 | 64.51 | 300 | 0 | 0.0 | |
08/07/2019 |
65.18
|
137 | 64.18 | 65.18 | 65.18 | 0 | 0 | 0 | |
05/07/2019 |
64.18
|
2,200 | 64.18 | 65.52 | 64.18 | 1,700 | 0 | 0.2 | |
04/07/2019 |
64.18
|
203 | 64.18 | 64.18 | 64.18 | 0 | 0 | 0 | |
03/07/2019 |
64.18
|
274 | 64.18 | 64.18 | 64.18 | 0 | 100 | -0.0 | |
02/07/2019 |
64.18
|
855 | 64.18 | 64.18 | 64.18 | 0 | 0 | 0 | |
01/07/2019 |
64.18
|
3 | 64.18 | 64.18 | 64.18 | 0 | 0 | 0 | |
28/06/2019 |
64.18
|
1,400 | 63.58 | 64.18 | 64.18 | 1,400 | 0 | 0.1 | |
27/06/2019 |
63.58
|
2,390 | 64.45 | 64.45 | 63.58 | 0 | 2,300 | -0.2 | |
26/06/2019 |
64.45
|
118 | 64.45 | 64.45 | 64.45 | 50 | 0 | 0.0 | |
25/06/2019 |
64.45
|
0 | 66.18 | 64.45 | 64.45 | 0 | 0 | 0 | |
24/06/2019 |
66.18
|
23,800 | 64.18 | 66.18 | 64.18 | 23,700 | 33,100 | -1.1 | |
21/06/2019 |
64.18
|
100 | 65.52 | 65.52 | 64.18 | 100 | 0 | 0.0 | |
20/06/2019 |
65.52
|
2,600 | 65.31 | 65.52 | 63.31 | 2,600 | 2,000 | 0.1 | |
19/06/2019 |
65.31
|
50 | 65.31 | 65.31 | 65.31 | 33,000 | 0 | 3.4 | |
18/06/2019 |
65.31
|
0 | 65.31 | 65.31 | 65.31 | 0 | 0 | 0 | |
17/06/2019 |
65.31
|
0 | 65.52 | 65.31 | 65.31 | 0 | 100,000 | -8.4 | |
14/06/2019 |
65.52
|
600 | 65.52 | 65.52 | 64.18 | 600 | 0 | 0.1 | |
13/06/2019 |
65.52
|
4,400 | 66.79 | 66.79 | 62.84 | 4,000 | 0 | 0.4 | |
12/06/2019 |
66.79
|
68 | 66.79 | 66.79 | 66.79 | 0 | 0 | 0 | |
11/06/2019 |
66.79
|
400 | 66.79 | 66.79 | 66.72 | 400 | 200 | 0.0 | |
10/06/2019 |
66.79
|
19,200 | 62.84 | 66.79 | 64.18 | 14,900 | 5,000 | 1.0 | |
07/06/2019: Cổ tức tiền mặt tỉ lệ: 45% | |||||||||
07/06/2019 |
62.84
|
2,657 | 63.78 | 66.99 | 62.84 | 2,100 | 0 | 0.2 | |
06/06/2019 |
63.78
|
100 | 63.20 | 63.78 | 63.78 | 0 | 0 | 0 | |
05/06/2019 |
63.20
|
5,750 | 63.14 | 63.20 | 62.88 | 4,000 | 40 | 0.4 | |
04/06/2019 |
63.14
|
4,032 | 62.88 | 63.14 | 62.82 | 3,600 | 0 | 0.4 | |
03/06/2019 |
62.88
|
2,000 | 61.86 | 62.88 | 62.76 | 2,000 | 0 | 0.2 | |
31/05/2019 |
61.86
|
2,721 | 61.48 | 62.88 | 61.03 | 2,620 | 0 | 0.3 | |
30/05/2019 |
61.48
|
610 | 60.97 | 62.37 | 61.48 | 500 | 0 | 0.0 | |
29/05/2019 |
60.97
|
3,330 | 60.33 | 60.97 | 60.84 | 2,130 | 0 | 0.2 | |
28/05/2019 |
60.33
|
311 | 62.56 | 62.56 | 60.33 | 10 | 0 | 0.0 | |
27/05/2019 |
62.56
|
0 | 62.56 | 62.56 | 62.56 | 0 | 0 | 0 | |
24/05/2019 |
62.56
|
1,412 | 63.07 | 63.07 | 62.56 | 0 | 0 | 0 | |
23/05/2019 |
63.07
|
5,101 | 61.93 | 63.07 | 63.01 | 5,000 | 0 | 0.5 | |
22/05/2019 |
61.93
|
2,144 | 61.35 | 61.93 | 61.93 | 0 | 0 | 0 | |
21/05/2019 |
61.35
|
220 | 63.20 | 63.20 | 61.35 | 0 | 0 | 0 | |
20/05/2019 |
63.20
|
166 | 63.07 | 63.20 | 63.20 | 0 | 0 | 0 | |
17/05/2019 |
63.07
|
10,088 | 62.95 | 63.07 | 62.56 | 10,000 | 9,100 | 0.1 | |
16/05/2019 |
62.95
|
6,749 | 62.25 | 62.95 | 62.88 | 6,700 | 5,500 | 0.1 | |
15/05/2019 |
62.25
|
8,307 | 62.25 | 62.25 | 61.99 | 8,200 | 0 | 0.8 | |
14/05/2019 |
62.25
|
4,601 | 62.25 | 62.56 | 61.93 | 4,601 | 0 | 0.4 | |
13/05/2019 |
62.25
|
2,200 | 62.95 | 62.95 | 62.25 | 0 | 0 | 0 | |
10/05/2019 |
62.95
|
5,000 | 62.25 | 62.95 | 62.56 | 5,000 | 3,600 | 0.1 | |
09/05/2019 |
62.25
|
100 | 63.20 | 63.20 | 62.25 | 0 | 0 | 0 | |
08/05/2019 |
63.20
|
40 | 63.20 | 63.20 | 63.20 | 0 | 0 | 0 | |
07/05/2019 |
63.20
|
6,310 | 63.20 | 63.20 | 63.20 | 6,300 | 5,000 | 0.1 | |
06/05/2019 |
63.20
|
100 | 63.20 | 63.20 | 63.20 | 25,000 | 25,000 | 0 | |
03/05/2019 |
63.20
|
191 | 63.20 | 63.20 | 63.20 | 0 | 0 | 0 | |
02/05/2019 |
63.20
|
15,642 | 62.25 | 63.20 | 62.25 | 26,500 | 23,000 | 0.3 | |
26/04/2019 |
62.25
|
22,000 | 62.56 | 63.78 | 62.25 | 30,500 | 23,000 | 0.7 | |
25/04/2019 |
62.56
|
4,297 | 61.93 | 63.20 | 62.05 | 22,100 | 24,000 | -0.2 | |
24/04/2019 |
61.93
|
35,857 | 63.27 | 63.84 | 61.93 | 42,350 | 44,250 | -0.2 | |
23/04/2019 |
63.27
|
3,290 | 63.78 | 63.84 | 63.27 | 3,000 | 0 | 0.3 | |
22/04/2019 |
63.78
|
6,349 | 63.20 | 63.78 | 63.20 | 6,200 | 0 | 0.6 |