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) |
0.90 | 2.21% | 27,305,300 | 4,488,600 | 184.7 |
40.65
42.15
41.60
|
2 tháng
(2024-07-22) |
0.60 | 1.46% | 62,821,100 | -223,801 | -1.4 |
37.25
42.15
41.60
|
3 tháng
(2024-06-24) |
0.85 | 2.09% | 117,589,300 | 4,386,099 | 208.3 |
37.25
44.10
41.60
|
6 tháng
(2024-03-25) |
-1.56 | -3.61% | 300,560,900 | 9,471,237 | 455.4 |
35.59
45.38
41.60
|
12 tháng
(2023-09-26) |
9.07 | 27.89% | 649,013,900 | 28,744,946 | 1,196.5 |
29.96
45.38
41.60
|
24 tháng
(2022-10-03) |
14.18 | 51.74% | 1,265,167,000 | 41,426,342 | 1,414.6 |
17.16
45.38
41.60
|
36 tháng
(2021-10-06) |
4.34 | 11.64% | 2,259,087,800 | 19,235,942 | -48.9 |
17.16
62.61
41.60
|
60 tháng
(2019-10-17) |
22.22 | 114.69% | 2,974,391,900 | 4,838,974 | -542.1 |
12.71
62.61
41.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
18.59
|
601,130 | 18.34 | 18.59 | 18.37 | 0 | 0 | 0 | |
10/07/2019 |
18.34
|
473,720 | 18.31 | 18.37 | 18.22 | 0 | 0 | 0 | |
09/07/2019 |
18.31
|
911,390 | 18.00 | 18.31 | 17.90 | 0 | 0 | 0 | |
08/07/2019 |
18.00
|
569,380 | 18.03 | 18.12 | 17.90 | 0 | 0 | 0 | |
05/07/2019 |
18.03
|
377,980 | 18.03 | 18.09 | 17.90 | 0 | 0 | 0 | |
04/07/2019 |
18.03
|
764,110 | 18.09 | 18.12 | 17.97 | 680 | 0 | 0.0 | |
03/07/2019 |
18.09
|
410,570 | 18.06 | 18.09 | 17.87 | 20 | 0 | 0.0 | |
02/07/2019 |
18.06
|
509,540 | 18.18 | 18.18 | 17.84 | 257,280 | 257,230 | 0.0 | |
01/07/2019 |
18.18
|
497,790 | 18.15 | 18.25 | 18.03 | 0 | 0 | 0 | |
28/06/2019 |
18.15
|
652,850 | 17.97 | 18.15 | 17.81 | 0 | 700 | -0.0 | |
27/06/2019 |
17.97
|
651,210 | 18.25 | 18.34 | 17.75 | 0 | 50 | -0.0 | |
26/06/2019 |
18.25
|
1,576,970 | 18.40 | 18.40 | 18.25 | 0 | 0 | 0 | |
25/06/2019 |
18.40
|
1,357,280 | 18.46 | 18.56 | 18.28 | 23,940 | 0 | 0.8 | |
24/06/2019 |
18.46
|
1,644,250 | 18.81 | 18.84 | 18.37 | 73,000 | 73,000 | 0 | |
21/06/2019 |
18.81
|
1,831,310 | 18.62 | 18.96 | 18.53 | 1,343,320 | 1,343,220 | 0.0 | |
20/06/2019 |
18.62
|
1,613,720 | 18.50 | 18.65 | 18.37 | 0 | 23,940 | -0.7 | |
19/06/2019 |
18.50
|
858,190 | 18.46 | 18.59 | 18.40 | 111,960 | 111,960 | 0 | |
18/06/2019 |
18.46
|
815,290 | 18.53 | 18.56 | 18.40 | 111,980 | 112,080 | -0.0 | |
17/06/2019 |
18.53
|
1,060,050 | 18.46 | 18.59 | 18.31 | 4,000 | 0 | 0.1 | |
14/06/2019 |
18.46
|
1,185,840 | 18.37 | 18.59 | 18.34 | 0 | 0 | 0 | |
13/06/2019 |
18.37
|
1,161,380 | 18.31 | 18.50 | 18.18 | 0 | 0 | 0 | |
12/06/2019 |
18.31
|
1,604,470 | 18.25 | 18.40 | 18.15 | 0 | 4,000 | -0.1 | |
11/06/2019 |
18.25
|
918,730 | 18.53 | 18.65 | 18.25 | 0 | 0 | 0 | |
10/06/2019: Cổ tức tiền mặt tỉ lệ: 2.92% | |||||||||
10/06/2019 |
18.53
|
1,137,540 | 18.47 | 18.71 | 18.46 | 32,970 | 32,970 | 0 | |
07/06/2019 |
18.47
|
1,167,200 | 17.70 | 18.47 | 17.61 | 0 | 0 | 0 | |
06/06/2019 |
17.70
|
460,500 | 17.70 | 17.82 | 17.42 | 0 | 0 | 0 | |
05/06/2019 |
17.70
|
1,247,380 | 17.82 | 18.19 | 17.42 | 0 | 0 | 0 | |
04/06/2019 |
17.82
|
907,380 | 17.91 | 18.16 | 17.79 | 74,710 | 74,710 | 0 | |
03/06/2019 |
17.91
|
1,091,910 | 18.25 | 18.32 | 17.85 | 0 | 0 | 0 | |
31/05/2019 |
18.25
|
514,150 | 18.81 | 18.84 | 18.25 | 0 | 0 | 0 | |
30/05/2019 |
18.81
|
1,288,010 | 18.56 | 18.81 | 18.10 | 0 | 0 | 0 | |
29/05/2019 |
18.56
|
1,249,170 | 18.99 | 19.12 | 18.56 | 1,906,159 | 1,906,159 | 0 | |
28/05/2019 |
18.99
|
751,720 | 19.06 | 19.09 | 18.90 | 73,000 | 73,000 | 0 | |
27/05/2019 |
19.06
|
601,510 | 19.06 | 19.21 | 19.03 | 0 | 0 | 0 | |
24/05/2019 |
19.06
|
782,070 | 19.27 | 19.30 | 19.06 | 52,050 | 52,050 | 0 | |
23/05/2019 |
19.27
|
1,336,080 | 18.96 | 19.27 | 18.84 | 7,780 | 0 | 0.2 | |
22/05/2019 |
18.96
|
747,910 | 19.03 | 19.09 | 18.75 | 0 | 0 | 0 | |
21/05/2019 |
19.03
|
666,210 | 19.09 | 19.27 | 18.90 | 4,730 | 0 | 0.1 | |
20/05/2019 |
19.09
|
794,560 | 18.81 | 19.09 | 18.72 | 300 | 7,780 | -0.2 | |
17/05/2019 |
18.81
|
783,600 | 19.06 | 19.33 | 18.75 | 20 | 0 | 0.0 | |
16/05/2019 |
19.06
|
1,214,380 | 19.09 | 19.30 | 18.96 | 63,370 | 60,390 | 0.1 | |
15/05/2019 |
19.09
|
1,703,660 | 18.72 | 19.15 | 18.59 | 0 | 100 | -0.0 | |
14/05/2019 |
18.72
|
683,160 | 18.66 | 18.78 | 18.41 | 0 | 400 | -0.0 | |
13/05/2019 |
18.66
|
1,435,130 | 18.22 | 18.66 | 18.22 | 0 | 7,530 | -0.2 | |
10/05/2019 |
18.22
|
693,130 | 17.91 | 18.35 | 17.91 | 0 | 0 | 0 | |
09/05/2019 |
17.91
|
417,930 | 17.91 | 18.16 | 17.79 | 0 | 0 | 0 | |
08/05/2019 |
17.91
|
430,740 | 18.10 | 18.10 | 17.79 | 32,970 | 32,970 | 0 | |
07/05/2019 |
18.10
|
577,260 | 18.16 | 18.28 | 17.91 | 328,010 | 328,010 | 0 | |
06/05/2019 |
18.16
|
922,890 | 18.35 | 18.35 | 17.79 | 0 | 0 | 0 | |
03/05/2019 |
18.35
|
549,670 | 18.41 | 18.53 | 18.25 | 57,660 | 57,660 | 0 | |
02/05/2019 |
18.41
|
789,720 | 18.25 | 18.41 | 18.19 | 78,020 | 77,910 | 0.0 | |
26/04/2019 |
18.25
|
304,660 | 18.22 | 18.35 | 18.10 | 0 | 0 | 0 | |
25/04/2019 |
18.22
|
585,860 | 18.38 | 18.47 | 18.16 | 0 | 0 | 0 | |
24/04/2019 |
18.38
|
2,055,900 | 17.57 | 18.38 | 17.51 | 0 | 110 | -0.0 | |
23/04/2019 |
17.57
|
337,140 | 17.48 | 17.67 | 17.48 | 0 | 0 | 0 | |
22/04/2019 |
17.48
|
686,570 | 17.54 | 17.70 | 17.48 | 0 | 0 | 0 | |
19/04/2019 |
17.54
|
314,620 | 17.54 | 17.79 | 17.51 | 0 | 0 | 0 | |
18/04/2019 |
17.54
|
686,490 | 17.73 | 17.88 | 17.51 | 0 | 0 | 0 | |
17/04/2019 |
17.73
|
1,825,960 | 17.67 | 18.04 | 17.61 | 0 | 0 | 0 | |
16/04/2019 |
17.67
|
423,800 | 17.79 | 17.79 | 17.48 | 287,580 | 287,580 | 0 | |
12/04/2019 |
17.79
|
589,830 | 17.73 | 17.85 | 17.54 | 0 | 0 | 0 | |
11/04/2019 |
17.73
|
890,680 | 17.48 | 17.79 | 17.30 | 0 | 0 | 0 | |
10/04/2019 |
17.48
|
579,530 | 17.61 | 17.61 | 17.36 | 0 | 0 | 0 | |
09/04/2019 |
17.61
|
872,220 | 17.85 | 17.94 | 17.48 | 0 | 0 | 0 | |
08/04/2019 |
17.85
|
1,695,450 | 17.73 | 18.10 | 17.73 | 0 | 0 | 0 | |
05/04/2019 |
17.73
|
1,560,680 | 17.08 | 17.73 | 16.93 | 0 | 0 | 0 | |
04/04/2019 |
17.08
|
678,240 | 16.86 | 17.11 | 16.80 | 244,640 | 244,640 | 0 | |
03/04/2019 |
16.86
|
463,290 | 16.86 | 16.99 | 16.65 | 84,350 | 84,350 | 0 | |
02/04/2019 |
16.86
|
449,950 | 16.93 | 17.17 | 16.83 | 5,750,000 | 5,750,000 | 0 | |
01/04/2019 |
16.93
|
442,490 | 16.99 | 17.11 | 16.86 | 0 | 0 | 0 | |
29/03/2019 |
16.99
|
483,900 | 16.80 | 17.11 | 16.68 | 0 | 0 | 0 | |
28/03/2019 |
16.80
|
723,560 | 16.37 | 16.93 | 16.31 | 0 | 0 | 0 | |
27/03/2019 |
16.37
|
372,640 | 16.43 | 16.62 | 16.34 | 110 | 0 | 0.0 | |
26/03/2019 |
16.43
|
338,930 | 16.12 | 16.43 | 16.12 | 0 | 0 | 0 | |
25/03/2019 |
16.12
|
422,330 | 16.74 | 16.74 | 16.06 | 0 | 0 | 0 | |
22/03/2019 |
16.74
|
355,830 | 16.55 | 16.99 | 16.52 | 2,359,512 | 2,359,622 | -0.0 | |
21/03/2019 |
16.55
|
610,480 | 17.08 | 17.11 | 16.55 | 60 | 0 | 0.0 | |
20/03/2019 |
17.08
|
659,340 | 17.11 | 17.11 | 16.80 | 0 | 0 | 0 | |
19/03/2019 |
17.11
|
524,280 | 17.30 | 17.36 | 16.93 | 212,620 | 212,580 | 0.0 | |
18/03/2019 |
17.30
|
662,950 | 17.30 | 17.48 | 17.23 | 0 | 0 | 0 | |
15/03/2019 |
17.30
|
874,800 | 17.14 | 17.45 | 17.02 | 0 | 60 | -0.0 | |
14/03/2019 |
17.14
|
1,342,120 | 16.62 | 17.20 | 16.55 | 0 | 0 | 0 | |
13/03/2019 |
16.62
|
359,210 | 16.80 | 16.89 | 16.62 | 0 | 0 | 0 | |
12/03/2019 |
16.80
|
462,580 | 16.55 | 16.80 | 16.49 | 371,131 | 371,131 | 0 | |
11/03/2019 |
16.55
|
345,940 | 16.37 | 16.62 | 16.25 | 0 | 40 | -0.0 | |
08/03/2019 |
16.37
|
451,260 | 16.49 | 16.55 | 16.31 | 135,288 | 135,278 | 0.0 | |
07/03/2019 |
16.49
|
346,270 | 16.62 | 16.74 | 16.46 | 222,430 | 221,210 | 0.0 | |
06/03/2019 |
16.62
|
171,780 | 16.68 | 16.80 | 16.59 | 0 | 0 | 0 | |
05/03/2019 |
16.68
|
357,590 | 16.86 | 16.86 | 16.62 | 0 | 10 | -0.0 | |
04/03/2019 |
16.86
|
823,090 | 16.49 | 16.86 | 16.43 | 45,310 | 46,530 | -0.0 | |
01/03/2019 |
16.49
|
279,050 | 16.31 | 16.55 | 16.31 | 101,180 | 101,180 | 0 | |
28/02/2019 |
16.31
|
642,160 | 16.55 | 16.55 | 16.31 | 0 | 0 | 0 | |
27/02/2019 |
16.55
|
536,650 | 16.68 | 16.68 | 16.55 | 0 | 0 | 0 | |
26/02/2019 |
16.68
|
502,170 | 16.80 | 16.80 | 16.55 | 0 | 0 | 0 | |
25/02/2019 |
16.80
|
721,810 | 16.80 | 16.99 | 16.62 | 0 | 0 | 0 | |
22/02/2019 |
16.80
|
695,750 | 16.86 | 16.99 | 16.65 | 0 | 0 | 0 | |
21/02/2019 |
16.86
|
979,610 | 16.59 | 16.99 | 16.52 | 175,310 | 175,310 | 0 | |
20/02/2019 |
16.59
|
354,510 | 16.59 | 16.68 | 16.49 | 20,500 | 20,500 | 0 | |
19/02/2019 |
16.59
|
365,460 | 16.80 | 16.86 | 16.59 | 0 | 0 | 0 | |
18/02/2019 |
16.80
|
445,910 | 16.62 | 16.86 | 16.43 | 0 | 0 | 0 |