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) |
|
15/02/2019 |
16.62
|
154,510 | 16.74 | 16.74 | 16.55 | 0 | 0 | 0 | |
14/02/2019 |
16.74
|
136,100 | 16.80 | 16.83 | 16.71 | 0 | 0 | 0 | |
13/02/2019 |
16.80
|
431,620 | 16.46 | 16.99 | 16.55 | 0 | 0 | 0 | |
12/02/2019 |
16.46
|
299,760 | 16.46 | 16.59 | 16.31 | 776,114 | 776,114 | 0 | |
11/02/2019 |
16.46
|
211,860 | 16.31 | 16.59 | 16.12 | 185,850 | 185,850 | 0 | |
01/02/2019 |
16.31
|
235,200 | 16.15 | 16.31 | 16.06 | 0 | 0 | 0 | |
31/01/2019 |
16.15
|
130,020 | 16.34 | 16.37 | 16.15 | 11,880 | 0 | 0.3 | |
30/01/2019 |
16.34
|
150,690 | 16.34 | 16.49 | 16.25 | 0 | 0 | 0 | |
29/01/2019 |
16.34
|
262,210 | 16.40 | 16.40 | 16.15 | 0 | 0 | 0 | |
28/01/2019 |
16.40
|
455,770 | 16.18 | 16.46 | 16.06 | 0 | 11,880 | -0.3 | |
25/01/2019 |
16.18
|
446,760 | 16.06 | 16.46 | 15.63 | 0 | 0 | 0 | |
24/01/2019 |
16.06
|
148,040 | 16.12 | 16.25 | 15.94 | 0 | 0 | 0 | |
23/01/2019 |
16.12
|
278,940 | 15.88 | 16.31 | 15.84 | 0 | 0 | 0 | |
22/01/2019 |
15.88
|
461,040 | 15.72 | 15.88 | 15.63 | 0 | 0 | 0 | |
21/01/2019 |
15.72
|
322,950 | 15.50 | 15.72 | 15.44 | 0 | 0 | 0 | |
18/01/2019 |
15.50
|
78,800 | 15.60 | 15.60 | 15.38 | 128,080 | 128,080 | 0 | |
17/01/2019 |
15.60
|
131,540 | 15.63 | 15.63 | 15.44 | 0 | 0 | 0 | |
16/01/2019 |
15.63
|
106,790 | 15.63 | 15.69 | 15.57 | 0 | 0 | 0 | |
15/01/2019 |
15.63
|
164,200 | 15.72 | 15.72 | 15.57 | 0 | 0 | 0 | |
14/01/2019 |
15.72
|
68,620 | 15.72 | 15.75 | 15.54 | 0 | 0 | 0 | |
11/01/2019 |
15.72
|
252,410 | 15.63 | 15.72 | 15.44 | 0 | 0 | 0 | |
10/01/2019 |
15.63
|
140,270 | 15.60 | 15.66 | 15.57 | 0 | 0 | 0 | |
09/01/2019 |
15.60
|
175,780 | 15.47 | 15.69 | 15.47 | 64,500 | 64,500 | 0 | |
08/01/2019 |
15.47
|
68,530 | 15.63 | 15.91 | 15.47 | 0 | 0 | 0 | |
07/01/2019 |
15.63
|
179,530 | 15.75 | 16.00 | 15.44 | 0 | 0 | 0 | |
04/01/2019 |
15.75
|
194,660 | 15.66 | 15.75 | 15.13 | 4,680 | 0 | 0.1 | |
03/01/2019 |
15.66
|
416,510 | 15.94 | 15.94 | 15.38 | 0 | 0 | 0 | |
02/01/2019 |
15.94
|
150,660 | 15.94 | 16.00 | 15.75 | 0 | 0 | 0 | |
28/12/2018 |
15.94
|
327,720 | 15.75 | 15.94 | 15.66 | 250,000 | 254,680 | -0.1 | |
27/12/2018 |
15.75
|
660,210 | 15.44 | 15.97 | 15.50 | 210 | 0 | 0.0 | |
26/12/2018 |
15.44
|
326,140 | 15.44 | 15.75 | 15.01 | 1,260 | 0 | 0.0 | |
25/12/2018 |
15.44
|
477,710 | 16.37 | 16.37 | 15.26 | 0 | 0 | 0 | |
24/12/2018 |
16.37
|
337,540 | 16.68 | 16.74 | 16.06 | 0 | 0 | 0 | |
21/12/2018 |
16.68
|
171,760 | 16.86 | 16.86 | 16.49 | 0 | 1,460 | -0.0 | |
20/12/2018 |
16.86
|
337,460 | 16.71 | 16.93 | 16.49 | 330 | 0 | 0.0 | |
19/12/2018 |
16.71
|
164,370 | 16.99 | 17.05 | 16.62 | 0 | 0 | 0 | |
18/12/2018 |
16.99
|
207,170 | 17.27 | 17.27 | 16.71 | 798,550 | 798,550 | 0 | |
17/12/2018 |
17.27
|
428,420 | 17.57 | 17.61 | 16.99 | 0 | 330 | -0.0 | |
14/12/2018 |
17.57
|
222,070 | 17.73 | 17.73 | 17.54 | 0 | 0 | 0 | |
13/12/2018 |
17.73
|
459,800 | 17.54 | 17.73 | 17.54 | 200,000 | 200,000 | 0 | |
12/12/2018 |
17.54
|
141,840 | 17.67 | 17.79 | 17.42 | 773,875 | 773,875 | 0 | |
11/12/2018 |
17.67
|
85,230 | 17.79 | 17.91 | 17.61 | 300,000 | 300,000 | 0 | |
10/12/2018 |
17.79
|
263,250 | 18.07 | 18.19 | 17.79 | 0 | 0 | 0 | |
07/12/2018 |
18.07
|
561,750 | 17.91 | 18.10 | 17.73 | 100,000 | 100,000 | 0 | |
06/12/2018 |
17.91
|
306,750 | 17.91 | 17.91 | 17.67 | 0 | 0 | 0 | |
05/12/2018 |
17.91
|
865,740 | 18.04 | 18.16 | 17.73 | 20 | 0 | 0.0 | |
04/12/2018: Cổ tức tiền mặt tỉ lệ: 1.97% | |||||||||
04/12/2018 |
18.04
|
313,760 | 17.85 | 18.04 | 17.70 | 0 | 0 | 0 | |
03/12/2018 |
17.85
|
561,670 | 17.49 | 17.92 | 17.49 | 0 | 0 | 0 | |
30/11/2018 |
17.49
|
241,220 | 17.49 | 17.49 | 17.24 | 0 | 20 | -0.0 | |
29/11/2018 |
17.49
|
639,880 | 17.30 | 17.61 | 17.30 | 0 | 0 | 0 | |
28/11/2018 |
17.30
|
654,380 | 16.93 | 17.33 | 16.78 | 0 | 0 | 0 | |
27/11/2018 |
16.93
|
345,480 | 16.87 | 17.00 | 16.69 | 10 | 0 | 0.0 | |
26/11/2018 |
16.87
|
175,530 | 16.87 | 16.96 | 16.69 | 0 | 0 | 0 | |
23/11/2018 |
16.87
|
179,390 | 17.09 | 17.18 | 16.87 | 0 | 0 | 0 | |
22/11/2018 |
17.09
|
204,300 | 17.18 | 17.39 | 17.09 | 0 | 0 | 0 | |
21/11/2018 |
17.18
|
328,010 | 17.46 | 17.46 | 17.12 | 0 | 0 | 0 | |
20/11/2018 |
17.46
|
205,990 | 17.55 | 17.61 | 17.30 | 200,000 | 200,000 | 0 | |
19/11/2018 |
17.55
|
215,630 | 17.39 | 17.55 | 17.18 | 0 | 0 | 0 | |
16/11/2018 |
17.39
|
210,720 | 16.93 | 17.42 | 16.93 | 0 | 0 | 0 | |
15/11/2018 |
16.93
|
167,550 | 17.18 | 17.18 | 16.87 | 200,000 | 200,000 | 0 | |
14/11/2018 |
17.18
|
260,410 | 17.18 | 17.30 | 16.87 | 0 | 0 | 0 | |
13/11/2018 |
17.18
|
259,170 | 17.36 | 17.36 | 16.57 | 0 | 0 | 0 | |
12/11/2018 |
17.36
|
394,310 | 17.42 | 17.42 | 16.93 | 0 | 0 | 0 | |
09/11/2018 |
17.42
|
209,760 | 17.61 | 17.67 | 17.36 | 0 | 0 | 0 | |
08/11/2018 |
17.61
|
156,960 | 17.52 | 17.76 | 17.52 | 0 | 0 | 0 | |
07/11/2018 |
17.52
|
344,570 | 17.52 | 17.52 | 17.30 | 0 | 0 | 0 | |
06/11/2018 |
17.52
|
343,170 | 17.55 | 17.73 | 17.18 | 0 | 0 | 0 | |
05/11/2018 |
17.55
|
332,710 | 17.46 | 17.55 | 17.18 | 0 | 0 | 0 | |
02/11/2018 |
17.46
|
347,830 | 17.36 | 17.79 | 17.36 | 0 | 0 | 0 | |
01/11/2018 |
17.36
|
317,390 | 17.67 | 17.79 | 17.30 | 0 | 0 | 0 | |
31/10/2018 |
17.67
|
400,740 | 16.81 | 17.79 | 16.93 | 0 | 0 | 0 | |
30/10/2018 |
16.81
|
222,100 | 16.72 | 16.93 | 16.60 | 0 | 0 | 0 | |
29/10/2018 |
16.72
|
617,700 | 17.49 | 17.49 | 16.57 | 826,813 | 826,813 | 0 | |
26/10/2018 |
17.49
|
234,340 | 17.82 | 18.10 | 17.49 | 0 | 0 | 0 | |
25/10/2018 |
17.82
|
591,920 | 18.28 | 18.28 | 17.24 | 0 | 0 | 0 | |
24/10/2018 |
18.28
|
258,650 | 18.71 | 18.77 | 18.10 | 0 | 0 | 0 | |
23/10/2018 |
18.71
|
570,550 | 19.14 | 19.20 | 18.13 | 0 | 0 | 0 | |
22/10/2018 |
19.14
|
808,570 | 18.90 | 19.48 | 19.08 | 322,630 | 322,630 | 0 | |
19/10/2018 |
18.90
|
326,350 | 19.02 | 19.02 | 18.62 | 17,410 | 0 | 0.5 | |
18/10/2018 |
19.02
|
272,370 | 19.14 | 19.20 | 18.84 | 16,140 | 0 | 0.5 | |
17/10/2018 |
19.14
|
542,010 | 18.84 | 19.20 | 18.84 | 0 | 0 | 0 | |
16/10/2018 |
18.84
|
261,640 | 18.68 | 18.84 | 18.59 | 61,130 | 74,410 | -0.4 | |
15/10/2018 |
18.68
|
492,510 | 18.77 | 18.99 | 18.47 | 121,890 | 138,020 | -0.5 | |
12/10/2018 |
18.77
|
869,720 | 18.50 | 18.96 | 18.10 | 0 | 0 | 0 | |
11/10/2018 |
18.50
|
1,222,770 | 19.88 | 19.88 | 18.50 | 29,370 | 33,500 | -0.1 | |
10/10/2018 |
19.88
|
357,120 | 20.12 | 20.19 | 19.82 | 0 | 0 | 0 | |
09/10/2018 |
20.12
|
892,670 | 19.88 | 20.49 | 19.94 | 0 | 0 | 0 | |
08/10/2018 |
19.88
|
554,790 | 19.51 | 19.94 | 19.39 | 206,249 | 200,009 | 0.2 | |
05/10/2018 |
19.51
|
403,520 | 19.63 | 19.94 | 19.51 | 0 | 0 | 0 | |
04/10/2018 |
19.63
|
461,430 | 19.51 | 19.69 | 19.45 | 255,550 | 254,900 | 0.0 | |
03/10/2018 |
19.51
|
581,410 | 19.66 | 19.69 | 19.45 | 0 | 6,240 | -0.2 | |
02/10/2018 |
19.66
|
619,470 | 20.03 | 20.06 | 19.63 | 28,300 | 28,300 | 0 | |
01/10/2018 |
20.03
|
760,440 | 20.00 | 20.31 | 19.94 | 42,283 | 42,933 | -0.0 | |
28/09/2018 |
20.00
|
1,681,490 | 19.63 | 20.49 | 19.76 | 0 | 0 | 0 | |
27/09/2018 |
19.63
|
361,450 | 19.51 | 19.69 | 19.42 | 0 | 0 | 0 | |
26/09/2018 |
19.51
|
604,940 | 19.51 | 19.94 | 19.33 | 0 | 0 | 0 | |
25/09/2018 |
19.51
|
508,270 | 19.82 | 19.85 | 19.51 | 0 | 0 | 0 | |
24/09/2018 |
19.82
|
395,530 | 19.88 | 20.06 | 19.66 | 0 | 0 | 0 | |
21/09/2018 |
19.88
|
765,880 | 19.88 | 20.19 | 19.45 | 0 | 0 | 0 | |
20/09/2018 |
19.88
|
1,194,620 | 19.54 | 20.00 | 19.51 | 306,240 | 0 | 9.9 |