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) |
-0.70 | -4.33% | 4,063,900 | -146,400 | -2.3 |
15
16.20
15.10
|
2 tháng
(2024-07-22) |
-1.25 | -7.49% | 11,469,200 | -285,600 | -4.6 |
15
16.85
15.10
|
3 tháng
(2024-06-24) |
-1.15 | -6.93% | 20,896,200 | -241,400 | -3.8 |
15
17.75
15.10
|
6 tháng
(2024-03-25) |
-0.55 | -3.44% | 74,442,600 | -123,250 | -1.5 |
13.60
18.80
15.10
|
12 tháng
(2023-09-26) |
0.95 | 6.55% | 131,178,900 | -89,790 | -0.7 |
13.60
18.80
15.10
|
24 tháng
(2022-10-03) |
2.95 | 23.60% | 262,750,800 | -52,260 | 0.5 |
10.65
18.80
15.10
|
36 tháng
(2021-10-06) |
-1.15 | -6.93% | 493,620,400 | -255,460 | -8.4 |
10.65
28.85
15.10
|
60 tháng
(2019-10-17) |
-5.42 | -25.99% | 808,944,140 | -15,231,730 | -291.4 |
9.66
28.85
15.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
21.36
|
1,514,390 | 21.61 | 21.81 | 21.04 | 4,100 | 50,000 | -1.2 | |
14/02/2019 |
21.61
|
1,172,670 | 21.45 | 21.61 | 21.28 | 380 | 9,000 | -0.2 | |
13/02/2019 |
21.45
|
1,445,640 | 20.79 | 21.85 | 20.79 | 3,100,300 | 174,220 | 69.1 | |
12/02/2019 |
20.79
|
584,840 | 20.63 | 20.79 | 20.63 | 0 | 0 | 0 | |
11/02/2019 |
20.63
|
577,510 | 20.63 | 20.79 | 20.63 | 0 | 0 | 0 | |
01/02/2019 |
20.63
|
614,920 | 20.63 | 20.75 | 20.55 | 0 | 0 | 0 | |
31/01/2019 |
20.63
|
516,530 | 20.63 | 20.87 | 20.51 | 0 | 0 | 0 | |
30/01/2019 |
20.63
|
719,410 | 20.47 | 20.71 | 20.47 | 100 | 0 | 0.0 | |
29/01/2019 |
20.47
|
714,500 | 20.71 | 20.75 | 20.18 | 0 | 0 | 0 | |
28/01/2019 |
20.71
|
829,760 | 20.79 | 20.96 | 20.55 | 0 | 200 | -0.0 | |
25/01/2019 |
20.79
|
737,720 | 20.83 | 20.87 | 20.71 | 0 | 0 | 0 | |
24/01/2019 |
20.83
|
643,010 | 20.79 | 21.04 | 20.71 | 0 | 50,000 | -1.3 | |
23/01/2019 |
20.79
|
734,300 | 20.63 | 20.79 | 20.63 | 0 | 1,910 | -0.0 | |
22/01/2019 |
20.63
|
885,390 | 20.39 | 20.67 | 20.39 | 0 | 10 | -0.0 | |
21/01/2019 |
20.39
|
887,730 | 20.87 | 21.12 | 20.30 | 2,000 | 52,810 | -1.3 | |
18/01/2019 |
20.87
|
616,770 | 20.87 | 21.08 | 20.87 | 0 | 0 | 0 | |
17/01/2019 |
20.87
|
710,460 | 21.28 | 21.28 | 20.71 | 0 | 38,000 | -1.0 | |
16/01/2019 |
21.28
|
807,030 | 21.24 | 21.53 | 21.20 | 0 | 0 | 0 | |
15/01/2019 |
21.24
|
928,900 | 21.00 | 21.32 | 20.71 | 1,910 | 2,100 | -0.0 | |
14/01/2019 |
21.00
|
844,150 | 21.89 | 21.89 | 20.59 | 0 | 100 | -0.0 | |
11/01/2019 |
21.89
|
1,575,560 | 21.20 | 22.02 | 21.20 | 30,000 | 10,720 | 0.5 | |
10/01/2019 |
21.20
|
1,664,360 | 20.67 | 21.40 | 20.67 | 8,000 | 102,280 | -2.5 | |
09/01/2019 |
20.67
|
1,517,340 | 20.06 | 20.71 | 20.06 | 100 | 700 | -0.0 | |
08/01/2019 |
20.06
|
883,600 | 19.94 | 20.14 | 19.86 | 0 | 100,000 | -2.6 | |
07/01/2019 |
19.94
|
712,650 | 19.73 | 20.22 | 19.77 | 0 | 400 | -0.0 | |
04/01/2019 |
19.73
|
1,890,230 | 19.65 | 19.73 | 19.49 | 0 | 0 | 0 | |
03/01/2019 |
19.65
|
1,340,530 | 19.94 | 19.98 | 19.57 | 0 | 0 | 0 | |
02/01/2019 |
19.94
|
772,530 | 19.73 | 20.06 | 19.73 | 0 | 0 | 0 | |
28/12/2018 |
19.73
|
1,664,520 | 19.41 | 19.98 | 19.41 | 0 | 10,000 | -0.2 | |
27/12/2018 |
19.41
|
822,210 | 19.33 | 19.41 | 19.24 | 0 | 0 | 0 | |
26/12/2018 |
19.33
|
528,790 | 19.33 | 19.49 | 19.28 | 0 | 0 | 0 | |
25/12/2018 |
19.33
|
828,810 | 19.33 | 19.37 | 19.16 | 0 | 0 | 0 | |
24/12/2018 |
19.33
|
2,179,790 | 19.24 | 19.45 | 19.24 | 0 | 2,200 | -0.1 | |
21/12/2018 |
19.24
|
664,130 | 19.24 | 19.33 | 19.16 | 0 | 0 | 0 | |
20/12/2018 |
19.24
|
516,200 | 19.41 | 19.53 | 19.24 | 0 | 0 | 0 | |
19/12/2018 |
19.41
|
599,600 | 19.41 | 19.81 | 19.28 | 0 | 0 | 0 | |
18/12/2018 |
19.41
|
693,490 | 19.57 | 19.57 | 19.33 | 0 | 0 | 0 | |
17/12/2018 |
19.57
|
697,790 | 19.65 | 19.69 | 19.49 | 0 | 0 | 0 | |
14/12/2018 |
19.65
|
648,140 | 19.65 | 19.77 | 19.61 | 0 | 0 | 0 | |
13/12/2018 |
19.65
|
688,470 | 19.90 | 19.98 | 19.49 | 0 | 0 | 0 | |
12/12/2018 |
19.90
|
618,170 | 19.98 | 20.10 | 19.86 | 0 | 0 | 0 | |
11/12/2018 |
19.98
|
1,443,780 | 19.86 | 20.02 | 19.86 | 0 | 0 | 0 | |
10/12/2018 |
19.86
|
754,450 | 19.86 | 19.86 | 19.65 | 0 | 0 | 0 | |
07/12/2018 |
19.86
|
765,930 | 19.41 | 20.06 | 19.41 | 0 | 30 | -0.0 | |
06/12/2018 |
19.41
|
550,160 | 19.41 | 19.53 | 19.33 | 0 | 0 | 0 | |
05/12/2018 |
19.41
|
581,790 | 19.86 | 19.86 | 19.37 | 200 | 0 | 0.0 | |
04/12/2018 |
19.86
|
635,550 | 19.90 | 19.94 | 19.65 | 0 | 0 | 0 | |
03/12/2018 |
19.90
|
697,880 | 19.04 | 20.22 | 19.04 | 0 | 0 | 0 | |
30/11/2018 |
19.04
|
592,470 | 19.00 | 19.08 | 18.67 | 0 | 0 | 0 | |
29/11/2018 |
19.00
|
553,040 | 19.00 | 19.16 | 18.92 | 0 | 0 | 0 | |
28/11/2018 |
19.00
|
479,970 | 18.96 | 19.16 | 18.84 | 0 | 9,710 | -0.2 | |
27/11/2018 |
18.96
|
470,420 | 18.92 | 19.16 | 18.92 | 0 | 8,000 | -0.2 | |
26/11/2018 |
18.92
|
2,527,540 | 18.63 | 19.04 | 18.63 | 1,000 | 12,000 | -0.3 | |
23/11/2018 |
18.63
|
535,980 | 19.16 | 19.16 | 18.59 | 50 | 27,490 | -0.6 | |
22/11/2018 |
19.16
|
555,400 | 19.00 | 19.53 | 19.00 | 0 | 1,300 | -0.0 | |
21/11/2018 |
19.00
|
606,770 | 18.47 | 19.00 | 18.51 | 0 | 0 | 0 | |
20/11/2018 |
18.47
|
1,020,630 | 19.81 | 19.81 | 18.43 | 57,200 | 143,910 | -2.0 | |
19/11/2018 |
19.81
|
556,840 | 20.02 | 20.26 | 19.77 | 0 | 84,540 | -2.1 | |
16/11/2018 |
20.02
|
397,250 | 19.98 | 20.14 | 19.90 | 0 | 0 | 0 | |
15/11/2018 |
19.98
|
716,320 | 20.22 | 20.30 | 19.90 | 0 | 210,250 | -5.2 | |
14/11/2018 |
20.22
|
465,170 | 20.14 | 20.39 | 19.98 | 0 | 7,560 | -0.2 | |
13/11/2018 |
20.14
|
934,000 | 20.55 | 20.55 | 19.98 | 70,000 | 17,440 | 1.3 | |
12/11/2018 |
20.55
|
862,560 | 20.55 | 20.55 | 20.22 | 122,000 | 25,000 | 2.4 | |
09/11/2018 |
20.55
|
582,260 | 20.83 | 20.87 | 20.55 | 0 | 0 | 0 | |
08/11/2018 |
20.83
|
838,520 | 20.83 | 21.04 | 20.63 | 0 | 0 | 0 | |
07/11/2018 |
20.83
|
1,188,990 | 20.71 | 20.96 | 20.71 | 0 | 10,090 | -0.3 | |
06/11/2018 |
20.71
|
796,420 | 20.55 | 21.04 | 20.47 | 0 | 25,000 | -0.6 | |
05/11/2018 |
20.55
|
1,447,030 | 20.30 | 20.71 | 20.14 | 0 | 0 | 0 | |
02/11/2018 |
20.30
|
1,039,430 | 20.10 | 20.47 | 20.06 | 0 | 0 | 0 | |
01/11/2018 |
20.10
|
795,840 | 20.55 | 20.63 | 20.10 | 5,800 | 0 | 0.1 | |
31/10/2018 |
20.55
|
786,890 | 20.14 | 20.55 | 20.06 | 100,000 | 0 | 2.5 | |
30/10/2018 |
20.14
|
670,510 | 20.39 | 20.39 | 20.14 | 4,000 | 5,000 | -0.0 | |
29/10/2018 |
20.39
|
643,800 | 20.71 | 20.71 | 20.30 | 200 | 0 | 0.0 | |
26/10/2018 |
20.71
|
1,691,290 | 20.87 | 21.04 | 20.26 | 0 | 0 | 0 | |
25/10/2018 |
20.87
|
2,510,600 | 21.08 | 21.08 | 20.34 | 635,000 | 0 | 15.9 | |
24/10/2018 |
21.08
|
1,850,720 | 21.00 | 21.53 | 20.96 | 0 | 0 | 0 | |
23/10/2018 |
21.00
|
1,180,080 | 21.40 | 21.45 | 20.83 | 0 | 0 | 0 | |
22/10/2018 |
21.40
|
1,427,350 | 21.08 | 21.40 | 21.04 | 0 | 27,960 | -0.7 | |
19/10/2018 |
21.08
|
1,567,250 | 20.67 | 21.12 | 20.43 | 130,000 | 0 | 3.3 | |
18/10/2018 |
20.67
|
745,920 | 20.75 | 20.79 | 20.59 | 0 | 0 | 0 | |
17/10/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
17/10/2018 |
20.75
|
1,041,990 | 20.26 | 20.96 | 20.51 | 10,000 | 0 | 0.3 | |
16/10/2018 |
20.26
|
1,050,080 | 20.22 | 20.58 | 20.22 | 5,000 | 0 | 0.1 | |
15/10/2018 |
20.22
|
899,710 | 20.93 | 20.93 | 20.22 | 10,000 | 0 | 0.3 | |
12/10/2018 |
20.93
|
1,415,780 | 20.46 | 20.93 | 19.67 | 150,020 | 0 | 3.8 | |
11/10/2018 |
20.46
|
784,240 | 20.93 | 20.93 | 19.95 | 20 | 12,250 | -0.3 | |
10/10/2018 |
20.93
|
1,694,360 | 20.22 | 21.09 | 20.22 | 25,020 | 39,510 | -0.4 | |
09/10/2018 |
20.22
|
819,010 | 20.14 | 20.30 | 20.07 | 20 | 10,000 | -0.3 | |
08/10/2018 |
20.14
|
446,830 | 20.07 | 20.38 | 19.79 | 150,220 | 26,070 | 3.2 | |
05/10/2018 |
20.07
|
814,960 | 20.07 | 20.14 | 19.83 | 10,000 | 187,010 | -4.5 | |
04/10/2018 |
20.07
|
764,200 | 20.14 | 20.22 | 19.87 | 45,450 | 187,010 | -3.6 | |
03/10/2018 |
20.14
|
907,200 | 20.26 | 20.38 | 20.03 | 0 | 35,980 | -0.9 | |
02/10/2018 |
20.26
|
807,140 | 20.22 | 20.30 | 19.95 | 300 | 90,000 | -2.3 | |
01/10/2018 |
20.22
|
925,560 | 20.38 | 20.38 | 19.91 | 100 | 101,540 | -2.6 | |
28/09/2018 |
20.38
|
1,248,810 | 20.46 | 20.54 | 19.99 | 3,760 | 0 | 0.1 | |
27/09/2018 |
20.46
|
1,149,210 | 20.46 | 20.54 | 19.99 | 10,130 | 13,930 | -0.1 | |
26/09/2018 |
20.46
|
1,060,420 | 20.54 | 20.70 | 19.99 | 0 | 0 | 0 | |
25/09/2018 |
20.54
|
1,372,490 | 20.46 | 20.93 | 19.47 | 0 | 0 | 0 | |
24/09/2018 |
20.46
|
1,273,100 | 20.14 | 20.54 | 19.95 | 20,000 | 199,990 | -4.6 | |
21/09/2018 |
20.14
|
1,518,930 | 19.59 | 20.46 | 19.55 | 0 | 205,390 | -5.2 | |
20/09/2018 |
19.59
|
841,280 | 19.75 | 19.75 | 19.51 | 0 | 300,000 | -7.4 |