Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0.95 | 6.09% | 7,596,000 | -71,400 | -1.2 |
15.60
16.95
16.85
|
2 tháng
(2024-09-26) |
1.10 | 7.12% | 12,901,100 | -128,400 | -2.1 |
15.10
16.95
16.85
|
3 tháng
(2024-08-27) |
0.85 | 5.41% | 16,558,200 | -228,100 | -3.6 |
15
16.95
16.85
|
6 tháng
(2024-05-29) |
-1.15 | -6.50% | 54,555,400 | -630,000 | -10.6 |
15
18.80
16.85
|
12 tháng
(2023-12-01) |
2 | 13.75% | 123,707,000 | 40,860 | 0.8 |
13.60
18.80
16.85
|
24 tháng
(2022-12-06) |
4.85 | 41.45% | 262,207,400 | -173,440 | -2.0 |
11.40
18.80
16.85
|
36 tháng
(2021-12-13) |
-7.45 | -31.04% | 429,697,000 | -483,510 | -10.9 |
10.65
28.85
16.85
|
60 tháng
(2019-12-23) |
-1.23 | -6.90% | 800,335,880 | -14,680,740 | -272.5 |
9.66
28.85
16.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
19/09/2018 |
19.75
|
984,480 | 19.99 | 20.07 | 19.63 | 0 | 116,700 | -2.9 | |
18/09/2018 |
19.99
|
652,790 | 19.67 | 19.99 | 19.43 | 0 | 105,000 | -2.6 | |
17/09/2018 |
19.67
|
679,810 | 21.01 | 21.01 | 19.55 | 20 | 300,000 | -7.4 | |
14/09/2018 |
21.01
|
256,900 | 21.25 | 21.25 | 20.14 | 0 | 0 | 0 | |
13/09/2018 |
21.25
|
378,850 | 20.78 | 21.33 | 19.75 | 0 | 0 | 0 | |
12/09/2018 |
20.78
|
1,339,890 | 20.70 | 20.97 | 19.28 | 135,340 | 0 | 3.3 | |
11/09/2018 |
20.70
|
1,155,570 | 22.24 | 22.36 | 20.70 | 60 | 185,350 | -4.9 | |
10/09/2018 |
22.24
|
473,850 | 22.28 | 22.28 | 21.09 | 20 | 253,410 | -7.1 | |
07/09/2018 |
22.28
|
58,480 | 22.24 | 22.28 | 22.04 | 0 | 35,000 | -1.0 | |
06/09/2018 |
22.24
|
190,940 | 22.55 | 22.55 | 22.12 | 20 | 108,110 | -3.1 | |
05/09/2018 |
22.55
|
270,480 | 24.02 | 24.02 | 22.44 | 0 | 80,490 | -2.3 | |
04/09/2018 |
24.02
|
273,050 | 24.49 | 24.49 | 22.79 | 200 | 188,660 | -5.5 | |
31/08/2018 |
24.49
|
201,630 | 24.73 | 24.73 | 24.37 | 0 | 0 | 0 | |
30/08/2018 |
24.73
|
209,300 | 24.41 | 24.73 | 24.09 | 0 | 600 | -0.0 | |
29/08/2018 |
24.41
|
275,540 | 24.81 | 24.81 | 24.09 | 0 | 10,210 | -0.3 | |
28/08/2018 |
24.81
|
247,420 | 24.81 | 24.81 | 24.05 | 0 | 15,000 | -0.5 | |
27/08/2018 |
24.81
|
192,460 | 25.20 | 25.20 | 24.49 | 0 | 25,000 | -0.8 | |
24/08/2018 |
25.20
|
262,450 | 24.65 | 25.28 | 24.25 | 0 | 0 | 0 | |
23/08/2018 |
24.65
|
199,280 | 24.49 | 24.73 | 24.09 | 0 | 0 | 0 | |
22/08/2018 |
24.49
|
219,730 | 25.20 | 25.28 | 24.25 | 0 | 25,540 | -0.8 | |
21/08/2018 |
25.20
|
291,630 | 24.88 | 25.20 | 23.74 | 0 | 34,500 | -1.1 | |
20/08/2018 |
24.88
|
237,300 | 25.04 | 25.04 | 24.33 | 0 | 5,110 | -0.2 | |
17/08/2018 |
25.04
|
248,320 | 24.81 | 25.12 | 23.70 | 350 | 29,500 | -0.9 | |
16/08/2018 |
24.81
|
239,540 | 24.09 | 24.81 | 23.62 | 0 | 0 | 0 | |
15/08/2018 |
24.09
|
164,750 | 23.70 | 24.88 | 23.38 | 0 | 25,000 | -0.8 | |
14/08/2018 |
23.70
|
223,160 | 22.51 | 23.78 | 22.36 | 0 | 0 | 0 | |
13/08/2018 |
22.51
|
74,740 | 22.51 | 23.38 | 22.44 | 0 | 0 | 0 | |
10/08/2018 |
22.51
|
245,790 | 22.51 | 22.75 | 22.04 | 0 | 0 | 0 | |
09/08/2018 |
22.51
|
587,410 | 23.38 | 23.46 | 22.12 | 90 | 0 | 0.0 | |
08/08/2018 |
23.38
|
154,140 | 23.46 | 23.54 | 22.71 | 0 | 25,000 | -0.7 | |
07/08/2018 |
23.46
|
148,410 | 23.46 | 23.78 | 22.91 | 0 | 20,000 | -0.6 | |
06/08/2018 |
23.46
|
239,240 | 23.94 | 24.41 | 23.46 | 0 | 0 | 0 | |
03/08/2018 |
23.94
|
138,340 | 23.30 | 23.94 | 23.07 | 0 | 0 | 0 | |
02/08/2018 |
23.30
|
130,110 | 23.38 | 23.38 | 23.07 | 0 | 0 | 0 | |
01/08/2018 |
23.38
|
100,740 | 23.46 | 23.46 | 23.23 | 0 | 0 | 0 | |
31/07/2018 |
23.46
|
309,700 | 23.46 | 23.62 | 23.38 | 0 | 0 | 0 | |
30/07/2018 |
23.46
|
116,340 | 23.70 | 23.70 | 23.30 | 0 | 0 | 0 | |
27/07/2018 |
23.70
|
125,730 | 23.70 | 23.70 | 23.15 | 0 | 0 | 0 | |
26/07/2018 |
23.70
|
78,440 | 23.70 | 24.25 | 23.62 | 0 | 10,000 | -0.3 | |
25/07/2018 |
23.70
|
163,110 | 23.70 | 24.02 | 23.46 | 0 | 10,380 | -0.3 | |
24/07/2018 |
23.70
|
201,090 | 24.17 | 24.17 | 23.70 | 0 | 2,630 | -0.1 | |
23/07/2018 |
24.17
|
148,780 | 24.21 | 24.25 | 23.86 | 0 | 5,990 | -0.2 | |
20/07/2018 |
24.21
|
124,620 | 24.09 | 24.21 | 23.78 | 0 | 1,000 | -0.0 | |
19/07/2018 |
24.09
|
205,910 | 24.02 | 24.25 | 23.07 | 0 | 11,000 | -0.3 | |
18/07/2018 |
24.02
|
182,610 | 23.54 | 24.02 | 23.07 | 0 | 6,000 | -0.2 | |
17/07/2018 |
23.54
|
138,570 | 23.54 | 23.54 | 23.30 | 0 | 10,000 | -0.3 | |
16/07/2018 |
23.54
|
147,160 | 23.38 | 23.78 | 23.07 | 0 | 35,000 | -1.0 | |
13/07/2018 |
23.38
|
156,940 | 23.15 | 23.54 | 23.07 | 0 | 20,000 | -0.6 | |
12/07/2018 |
23.15
|
189,450 | 22.75 | 23.23 | 22.59 | 0 | 0 | 0 | |
11/07/2018 |
22.75
|
155,690 | 22.36 | 22.75 | 21.41 | 0 | 3,000 | -0.1 | |
10/07/2018 |
22.36
|
100,740 | 22.36 | 22.36 | 22.28 | 0 | 0 | 0 | |
09/07/2018 |
22.36
|
71,720 | 22.51 | 22.51 | 22.20 | 600 | 0 | 0.0 | |
06/07/2018 |
22.51
|
86,200 | 22.51 | 22.51 | 21.80 | 0 | 0 | 0 | |
05/07/2018 |
22.51
|
88,520 | 22.75 | 22.75 | 22.04 | 0 | 0 | 0 |