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) |
1.50 | 3.90% | 645,900 | 312,200 | 12.5 |
38.50
40.50
40
|
2 tháng
(2024-07-22) |
0 | 0% | 792,100 | 311,680 | 12.5 |
37
40.50
40
|
3 tháng
(2024-06-24) |
-4 | -9.09% | 1,122,700 | 308,380 | 12.3 |
37
44.40
40
|
6 tháng
(2024-03-25) |
1.20 | 3.09% | 1,751,000 | 311,280 | 12.5 |
37
44.60
40
|
12 tháng
(2023-09-26) |
8.10 | 25.39% | 2,676,400 | 312,780 | 12.5 |
30
44.60
40
|
24 tháng
(2022-10-03) |
3.40 | 9.28% | 5,823,300 | 315,966 | 18.4 |
22.85
44.60
40
|
36 tháng
(2021-10-06) |
2.17 | 5.75% | 10,306,800 | 309,666 | 19.1 |
22.85
49.14
40
|
60 tháng
(2019-10-17) |
7.81 | 24.25% | 21,449,090 | -2,068,284 | -55.5 |
19.09
49.14
40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/02/2019 |
17.84
|
62,610 | 18.25 | 18.25 | 17.84 | 36,200 | 0 | 0.8 | |
31/01/2019 |
18.25
|
4,610 | 18.25 | 18.29 | 18.25 | 300 | 0 | 0.0 | |
30/01/2019 |
18.25
|
2,000 | 18.29 | 18.33 | 18.25 | 1,640 | 0 | 0.0 | |
29/01/2019 |
18.29
|
400 | 18.25 | 18.33 | 18.29 | 0 | 0 | 0 | |
28/01/2019 |
18.25
|
5,510 | 18.90 | 18.98 | 18.25 | 4,000 | 0 | 0.1 | |
25/01/2019 |
18.90
|
23,990 | 18.70 | 18.98 | 18.66 | 0 | 0 | 0 | |
24/01/2019 |
18.70
|
700 | 18.49 | 18.70 | 18.49 | 690 | 0 | 0.0 | |
23/01/2019 |
18.49
|
6,160 | 18.82 | 18.82 | 18.00 | 1,500 | 0 | 0.0 | |
22/01/2019 |
18.82
|
5,520 | 18.86 | 19.23 | 18.82 | 4,000 | 0 | 0.1 | |
21/01/2019 |
18.86
|
5,010 | 18.98 | 19.23 | 18.86 | 0 | 0 | 0 | |
18/01/2019 |
18.98
|
6,140 | 18.74 | 18.98 | 18.74 | 500 | 0 | 0.0 | |
17/01/2019 |
18.74
|
15,360 | 18.17 | 18.90 | 18.25 | 0 | 0 | 0 | |
16/01/2019 |
18.17
|
2,300 | 18.25 | 18.37 | 18.17 | 30 | 0 | 0.0 | |
15/01/2019 |
18.25
|
3,340 | 18.08 | 18.25 | 18.08 | 2,300 | 0 | 0.1 | |
14/01/2019 |
18.08
|
2,120 | 18.17 | 18.17 | 18.00 | 0 | 0 | 0 | |
11/01/2019 |
18.17
|
31,070 | 17.59 | 18.17 | 17.59 | 3,300 | 0 | 0.1 | |
10/01/2019 |
17.59
|
5,440 | 17.43 | 17.67 | 17.43 | 910 | 10 | 0.0 | |
09/01/2019 |
17.43
|
1,350 | 17.47 | 17.59 | 17.43 | 0 | 0 | 0 | |
08/01/2019 |
17.47
|
100 | 17.51 | 17.51 | 17.47 | 0 | 0 | 0 | |
07/01/2019 |
17.51
|
1,420 | 17.35 | 17.51 | 17.35 | 1,400 | 0 | 0.0 | |
04/01/2019 |
17.35
|
1,000 | 17.51 | 17.51 | 17.35 | 0 | 0 | 0 | |
03/01/2019 |
17.51
|
610 | 17.51 | 17.59 | 17.51 | 500 | 0 | 0.0 | |
02/01/2019 |
17.51
|
4,780 | 17.55 | 17.80 | 17.47 | 4,300 | 0 | 0.1 | |
28/12/2018 |
17.55
|
19,420 | 17.67 | 17.67 | 17.51 | 800 | 0 | 0.0 | |
27/12/2018 |
17.67
|
620 | 17.18 | 17.67 | 17.59 | 0 | 0 | 0 | |
26/12/2018 |
17.18
|
2,720 | 17.35 | 18.25 | 17.18 | 1,100 | 0 | 0.0 | |
25/12/2018 |
17.35
|
2,450 | 17.47 | 17.47 | 17.22 | 1,300 | 0 | 0.0 | |
24/12/2018 |
17.47
|
3,860 | 17.47 | 17.80 | 17.47 | 3,300 | 0 | 0.1 | |
21/12/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
21/12/2018 |
17.47
|
6,250 | 17.96 | 18.29 | 17.47 | 0 | 0 | 0 | |
20/12/2018 |
17.96
|
9,490 | 17.46 | 17.96 | 17.46 | 3,740 | 0 | 0.1 | |
19/12/2018 |
17.46
|
27,130 | 17.62 | 17.69 | 17.46 | 4,000 | 0 | 0.1 | |
18/12/2018 |
17.62
|
10,860 | 17.73 | 17.73 | 17.39 | 2,300 | 0 | 0.1 | |
17/12/2018 |
17.73
|
4,300 | 17.77 | 17.85 | 17.73 | 3,000 | 0 | 0.1 | |
14/12/2018 |
17.77
|
18,230 | 17.69 | 17.77 | 17.69 | 1,000 | 0 | 0.0 | |
13/12/2018 |
17.69
|
3,940 | 17.69 | 17.85 | 17.69 | 3,000 | 0 | 0.1 | |
12/12/2018 |
17.69
|
28,430 | 17.65 | 17.85 | 17.65 | 1,000 | 0 | 0.0 | |
11/12/2018 |
17.65
|
6,490 | 17.62 | 17.77 | 17.65 | 1,500 | 0 | 0.0 | |
10/12/2018 |
17.62
|
10,350 | 17.62 | 17.69 | 17.62 | 2,400 | 0 | 0.1 | |
07/12/2018 |
17.62
|
16,950 | 17.65 | 17.69 | 17.46 | 4,000 | 0 | 0.1 | |
06/12/2018 |
17.65
|
6,870 | 17.69 | 17.69 | 17.46 | 1,560 | 0 | 0.0 | |
05/12/2018 |
17.69
|
7,200 | 17.46 | 17.69 | 17.42 | 0 | 0 | 0 | |
04/12/2018 |
17.46
|
14,100 | 17.31 | 17.54 | 17.35 | 0 | 0 | 0 | |
03/12/2018 |
17.31
|
27,670 | 17.54 | 17.54 | 17.31 | 4,100 | 0 | 0.1 | |
30/11/2018 |
17.54
|
24,800 | 17.31 | 17.62 | 17.31 | 1,100 | 0 | 0.0 | |
29/11/2018 |
17.31
|
15,720 | 17.08 | 17.62 | 17.23 | 0 | 0 | 0 | |
28/11/2018 |
17.08
|
69,750 | 17.65 | 18.84 | 16.85 | 31,000 | 0 | 0.7 | |
27/11/2018 |
17.65
|
24,310 | 17.08 | 17.65 | 16.85 | 17,200 | 0 | 0.4 | |
26/11/2018 |
17.08
|
24,010 | 17.42 | 18.27 | 16.93 | 6,840 | 1,260 | 0.1 | |
23/11/2018 |
17.42
|
2,140 | 17.54 | 17.54 | 17.42 | 0 | 40 | -0.0 | |
22/11/2018 |
17.54
|
37,240 | 17.00 | 17.58 | 16.97 | 4,200 | 0 | 0.1 | |
21/11/2018 |
17.00
|
3,010 | 17.39 | 18.23 | 17.00 | 2,040 | 0 | 0.0 | |
20/11/2018 |
17.39
|
4,100 | 17.39 | 17.39 | 17.39 | 4,100 | 0 | 0.1 | |
19/11/2018 |
17.39
|
7,750 | 17.39 | 17.42 | 17.39 | 2,300 | 0 | 0.1 | |
16/11/2018 |
17.39
|
25,320 | 17.39 | 18.50 | 17.27 | 0 | 0 | 0 | |
15/11/2018 |
17.39
|
21,360 | 17.42 | 17.46 | 16.93 | 4,090 | 0 | 0.1 | |
14/11/2018 |
17.42
|
8,730 | 18.73 | 18.73 | 17.42 | 10 | 10 | 0 | |
13/11/2018 |
18.73
|
20 | 17.62 | 18.73 | 18.73 | 0 | 0 | 0 | |
12/11/2018 |
17.62
|
8,620 | 18.15 | 18.15 | 17.23 | 4,700 | 0 | 0.1 | |
09/11/2018 |
18.15
|
3,310 | 17.73 | 18.27 | 17.31 | 2,500 | 0 | 0.1 | |
08/11/2018 |
17.73
|
5,820 | 18.23 | 18.23 | 17.16 | 2,800 | 0 | 0.1 | |
07/11/2018 |
18.23
|
2,800 | 18.92 | 18.92 | 17.62 | 0 | 10 | -0.0 | |
06/11/2018 |
18.92
|
110 | 19.11 | 19.11 | 17.81 | 0 | 10 | -0.0 | |
05/11/2018 |
19.11
|
10 | 18.31 | 19.11 | 19.11 | 0 | 0 | 0 | |
02/11/2018 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
01/11/2018 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
31/10/2018 |
18.31
|
10 | 17.85 | 18.31 | 18.31 | 0 | 0 | 0 | |
30/10/2018 |
17.85
|
5,440 | 17.08 | 17.85 | 17.08 | 5,200 | 0 | 0.1 | |
29/10/2018 |
17.08
|
56,660 | 17.23 | 17.31 | 17.08 | 500 | 0 | 0.0 | |
26/10/2018 |
17.23
|
550 | 17.54 | 18.54 | 17.23 | 0 | 0 | 0 | |
25/10/2018 |
17.54
|
5,210 | 17.54 | 17.62 | 17.54 | 5,100 | 0 | 0.1 | |
24/10/2018 |
17.54
|
7,060 | 17.62 | 17.69 | 17.54 | 1,000 | 0 | 0.0 | |
23/10/2018 |
17.62
|
19,570 | 17.96 | 17.96 | 17.62 | 4,600 | 0 | 0.1 | |
22/10/2018 |
17.96
|
6,380 | 17.92 | 17.96 | 17.96 | 3,100 | 0 | 0.1 | |
19/10/2018 |
17.92
|
20 | 17.77 | 17.92 | 17.92 | 0 | 0 | 0 | |
18/10/2018 |
17.77
|
6,320 | 17.88 | 17.88 | 17.77 | 5,000 | 0 | 0.1 | |
17/10/2018 |
17.88
|
14,600 | 17.88 | 18.84 | 17.88 | 2,000 | 0 | 0.0 | |
16/10/2018 |
17.88
|
1,630 | 17.88 | 17.92 | 17.88 | 600 | 0 | 0.0 | |
15/10/2018 |
17.88
|
1,200 | 17.85 | 17.96 | 17.88 | 0 | 0 | 0 | |
12/10/2018 |
17.85
|
6,400 | 18.00 | 18.00 | 17.85 | 5,000 | 0 | 0.1 | |
11/10/2018 |
18.00
|
5,110 | 18.34 | 18.38 | 18.00 | 4,800 | 0 | 0.1 | |
10/10/2018 |
18.34
|
10,510 | 18.34 | 18.38 | 18.31 | 4,800 | 0 | 0.1 | |
09/10/2018 |
18.34
|
20,210 | 18.34 | 18.46 | 18.34 | 4,800 | 0 | 0.1 | |
08/10/2018 |
18.34
|
26,380 | 18.57 | 18.61 | 18.34 | 4,800 | 0 | 0.1 | |
05/10/2018 |
18.57
|
13,220 | 18.61 | 18.61 | 18.42 | 4,800 | 0 | 0.1 | |
04/10/2018 |
18.61
|
39,160 | 18.42 | 18.69 | 18.42 | 4,800 | 0 | 0.1 | |
03/10/2018 |
18.42
|
5,900 | 19.15 | 19.15 | 18.42 | 0 | 0 | 0 | |
02/10/2018 |
19.15
|
1,140 | 19.15 | 19.15 | 19.15 | 1,100 | 0 | 0.0 | |
01/10/2018 |
19.15
|
2,690 | 19.15 | 19.53 | 19.15 | 1,600 | 10 | 0.0 | |
28/09/2018 |
19.15
|
6,870 | 18.77 | 19.15 | 18.61 | 1,800 | 0 | 0.0 | |
27/09/2018 |
18.77
|
5,800 | 18.77 | 19.53 | 18.77 | 4,000 | 0 | 0.1 | |
26/09/2018 |
18.77
|
5,830 | 17.92 | 18.77 | 18.38 | 800 | 0 | 0.0 | |
25/09/2018 |
17.92
|
2,370 | 18.38 | 18.77 | 17.92 | 0 | 0 | 0 | |
24/09/2018 |
18.38
|
1,600 | 18.54 | 18.54 | 18.38 | 0 | 0 | 0 | |
21/09/2018 |
18.54
|
240 | 18.54 | 18.54 | 18.50 | 0 | 0 | 0 | |
20/09/2018 |
18.54
|
2,750 | 18.38 | 18.54 | 18.54 | 2,600 | 0 | 0.1 | |
19/09/2018 |
18.38
|
12,610 | 18.23 | 18.54 | 18.23 | 0 | 0 | 0 | |
18/09/2018 |
18.23
|
980 | 18.23 | 18.23 | 18.19 | 800 | 0 | 0.0 | |
17/09/2018 |
18.23
|
15,420 | 18.00 | 18.23 | 18.00 | 1,110 | 0 | 0.0 | |
14/09/2018 |
18.00
|
3,210 | 18.00 | 18.00 | 18.00 | 1,800 | 0 | 0.0 | |
13/09/2018 |
18.00
|
2,160 | 17.62 | 18.00 | 17.69 | 0 | 0 | 0 |