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) |
-0.85 | -3.17% | 35,900 | 278 | 0.0 |
25.40
27.75
25.40
|
2 tháng
(2024-07-22) |
-2.05 | -7.32% | 81,300 | -4,202 | -0.1 |
25.40
28.95
25.40
|
3 tháng
(2024-06-24) |
-1.50 | -5.46% | 105,200 | -3,902 | -0.1 |
25.40
28.95
25.40
|
6 tháng
(2024-03-25) |
-2.55 | -8.95% | 241,100 | -15,328 | -0.4 |
25.40
31.75
25.40
|
12 tháng
(2023-09-26) |
-11.65 | -30.98% | 481,000 | -13,762 | -0.4 |
25.40
37.60
25.40
|
24 tháng
(2022-10-03) |
-16.05 | -38.21% | 827,000 | 188 | 0.1 |
25.40
45.85
25.40
|
36 tháng
(2021-10-06) |
-13 | -33.38% | 3,014,600 | -36,560 | -2.8 |
25.40
51.50
25.40
|
60 tháng
(2019-10-17) |
6.26 | 31.82% | 111,060,200 | -3,253,965 | -111.6 |
12.86
52.59
25.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2018 |
19.07
|
228,080 | 19.23 | 19.42 | 18.99 | 6,000 | 0 | 0.1 | |
11/09/2018 |
19.23
|
217,900 | 18.99 | 19.30 | 18.91 | 5,000 | 0 | 0.1 | |
10/09/2018 |
18.99
|
263,840 | 19.46 | 19.70 | 18.99 | 100 | 0 | 0.0 | |
07/09/2018 |
19.46
|
213,390 | 19.15 | 19.46 | 19.15 | 16,800 | 0 | 0.4 | |
06/09/2018 |
19.15
|
318,940 | 19.54 | 19.70 | 19.15 | 0 | 2,000 | -0.0 | |
05/09/2018 |
19.54
|
501,780 | 19.78 | 19.89 | 19.15 | 7,950 | 700 | 0.2 | |
04/09/2018 |
19.78
|
404,200 | 20.72 | 20.72 | 19.70 | 10,500 | 0 | 0.3 | |
31/08/2018 |
20.72
|
225,670 | 21.12 | 21.27 | 20.72 | 0 | 11,900 | -0.3 | |
30/08/2018 |
21.12
|
250,550 | 20.80 | 21.19 | 20.64 | 25,300 | 5,000 | 0.5 | |
29/08/2018 |
20.80
|
217,150 | 20.88 | 20.96 | 20.64 | 0 | 0 | 0 | |
28/08/2018 |
20.88
|
541,780 | 20.88 | 21.12 | 20.76 | 0 | 7,110 | -0.2 | |
27/08/2018 |
20.88
|
755,650 | 20.37 | 21.04 | 20.41 | 15,000 | 3,900 | 0.3 | |
24/08/2018 |
20.37
|
251,020 | 20.49 | 20.56 | 20.25 | 31,530 | 0 | 0.8 | |
23/08/2018 |
20.49
|
357,910 | 20.17 | 20.80 | 20.17 | 26,800 | 5,000 | 0.6 | |
22/08/2018 |
20.17
|
336,410 | 19.89 | 20.49 | 19.86 | 0 | 0 | 0 | |
21/08/2018 |
19.89
|
165,220 | 19.42 | 19.97 | 19.38 | 0 | 0 | 0 | |
20/08/2018 |
19.42
|
189,180 | 19.42 | 19.62 | 19.30 | 180 | 0 | 0.0 | |
17/08/2018 |
19.42
|
119,460 | 19.42 | 19.62 | 19.42 | 0 | 0 | 0 | |
16/08/2018 |
19.42
|
214,370 | 19.66 | 19.70 | 19.42 | 5,010 | 0 | 0.1 | |
15/08/2018 |
19.66
|
231,390 | 19.62 | 19.86 | 19.54 | 190 | 2,000 | -0.0 | |
14/08/2018 |
19.62
|
218,580 | 19.86 | 19.93 | 19.62 | 100 | 0 | 0.0 | |
13/08/2018 |
19.86
|
242,000 | 19.86 | 20.01 | 19.62 | 0 | 3,000 | -0.1 | |
10/08/2018 |
19.86
|
164,540 | 19.78 | 20.09 | 19.62 | 5,000 | 5,000 | 0.0 | |
09/08/2018 |
19.78
|
391,540 | 20.17 | 20.25 | 19.70 | 5,000 | 0 | 0.1 | |
08/08/2018 |
20.17
|
177,510 | 20.41 | 20.41 | 20.17 | 0 | 0 | 0 | |
07/08/2018 |
20.41
|
199,390 | 20.33 | 20.41 | 20.17 | 13,110 | 0 | 0.3 | |
06/08/2018 |
20.33
|
772,750 | 19.58 | 20.41 | 19.46 | 5,000 | 1,300 | 0.1 | |
03/08/2018 |
19.58
|
345,750 | 19.82 | 20.09 | 19.58 | 0 | 0 | 0 | |
02/08/2018 |
19.82
|
269,450 | 20.01 | 20.17 | 19.54 | 0 | 2,000 | -0.0 | |
01/08/2018 |
20.01
|
332,100 | 20.25 | 20.41 | 20.01 | 0 | 0 | 0 | |
31/07/2018 |
20.25
|
499,730 | 20.56 | 20.80 | 20.25 | 0 | 18,500 | -0.5 | |
30/07/2018 |
20.56
|
488,840 | 20.96 | 21.12 | 20.41 | 0 | 0 | 0 | |
27/07/2018 |
20.96
|
1,086,600 | 19.70 | 21.04 | 19.78 | 2,000 | 0 | 0.1 | |
26/07/2018 |
19.70
|
815,510 | 18.99 | 19.70 | 18.91 | 5,000 | 420 | 0.1 | |
25/07/2018 |
18.99
|
455,570 | 18.91 | 19.23 | 18.75 | 0 | 0 | 0 | |
24/07/2018 |
18.91
|
774,140 | 18.91 | 18.95 | 18.32 | 0 | 0 | 0 | |
23/07/2018 |
18.91
|
2,072,450 | 19.38 | 19.46 | 18.04 | 245,640 | 360 | 5.6 | |
20/07/2018 |
19.38
|
1,344,020 | 20.80 | 20.80 | 19.38 | 3,800 | 3,000 | 0.0 | |
19/07/2018 |
20.80
|
1,089,570 | 20.37 | 21.55 | 20.37 | 120 | 370 | -0.0 | |
18/07/2018 |
20.37
|
983,980 | 19.07 | 20.37 | 18.99 | 16,180 | 0 | 0.4 | |
17/07/2018 |
19.07
|
404,350 | 18.52 | 19.07 | 18.20 | 20,220 | 51,780 | -0.7 | |
16/07/2018 |
18.52
|
425,040 | 18.52 | 18.99 | 18.28 | 111,800 | 101,500 | 0.2 | |
13/07/2018 |
18.52
|
353,310 | 18.04 | 18.71 | 18.04 | 15,900 | 1,430 | 0.3 | |
12/07/2018 |
18.04
|
345,800 | 17.81 | 18.52 | 17.26 | 21,010 | 0 | 0.5 | |
11/07/2018 |
17.81
|
597,920 | 19.11 | 19.11 | 17.81 | 155,400 | 150,000 | 0.1 | |
10/07/2018 |
19.11
|
414,040 | 19.46 | 19.58 | 18.83 | 174,900 | 0 | 4.3 | |
09/07/2018 |
19.46
|
576,680 | 18.52 | 19.66 | 18.91 | 218,150 | 1,000 | 5.3 | |
06/07/2018 |
18.52
|
802,150 | 17.96 | 18.83 | 16.78 | 8,500 | 20,000 | -0.3 | |
05/07/2018 |
17.96
|
735,640 | 19.30 | 19.30 | 17.96 | 18,000 | 45,150 | -0.6 | |
04/07/2018 |
19.30
|
304,770 | 19.03 | 19.42 | 18.67 | 11,200 | 21,000 | -0.2 | |
03/07/2018 |
19.03
|
1,060,430 | 20.45 | 20.56 | 19.03 | 39,500 | 14,220 | 0.6 | |
02/07/2018 |
20.45
|
770,580 | 21.98 | 21.98 | 20.45 | 75,900 | 6,780 | 1.8 | |
29/06/2018 |
21.98
|
377,150 | 22.22 | 22.85 | 21.90 | 58,640 | 0 | 1.7 | |
28/06/2018 |
22.22
|
229,670 | 23.09 | 23.09 | 22.22 | 60 | 0 | 0.0 | |
27/06/2018 |
23.09
|
132,790 | 23.32 | 23.56 | 23.05 | 0 | 0 | 0 | |
26/06/2018 |
23.32
|
118,770 | 23.48 | 23.56 | 23.16 | 0 | 0 | 0 | |
25/06/2018 |
23.48
|
203,500 | 23.32 | 24.03 | 23.48 | 2,170 | 0 | 0.1 | |
22/06/2018 |
23.32
|
178,160 | 23.24 | 23.44 | 23.01 | 220 | 3,000 | -0.1 | |
21/06/2018 |
23.24
|
158,540 | 23.80 | 23.95 | 23.24 | 54,700 | 0 | 1.6 | |
20/06/2018 |
23.80
|
252,050 | 23.24 | 23.80 | 23.24 | 25,030 | 0 | 0.7 | |
19/06/2018 |
23.24
|
804,660 | 24.74 | 24.74 | 23.05 | 70,400 | 40,200 | 0.9 | |
18/06/2018 |
24.74
|
303,810 | 25.61 | 25.69 | 24.74 | 55,380 | 12,320 | 1.4 | |
15/06/2018 |
25.61
|
223,440 | 25.37 | 25.88 | 25.13 | 41,340 | 200 | 1.3 | |
14/06/2018 |
25.37
|
480,850 | 25.57 | 26.32 | 25.37 | 34,800 | 80 | 1.1 | |
13/06/2018 |
25.57
|
448,150 | 24.74 | 25.57 | 24.74 | 64,500 | 6,850 | 1.9 | |
12/06/2018 |
24.74
|
345,920 | 25.29 | 25.29 | 24.19 | 53,260 | 10,000 | 1.4 | |
11/06/2018 |
25.29
|
480,680 | 24.27 | 25.45 | 24.11 | 68,240 | 0 | 2.2 | |
08/06/2018 |
24.27
|
211,950 | 23.64 | 24.35 | 23.40 | 27,430 | 0 | 0.8 | |
07/06/2018 |
23.64
|
238,970 | 24.07 | 24.35 | 23.64 | 14,960 | 0 | 0.5 | |
06/06/2018 |
24.07
|
177,990 | 24.03 | 24.46 | 23.72 | 0 | 0 | 0 | |
05/06/2018 |
24.03
|
173,200 | 24.19 | 24.74 | 23.95 | 19,090 | 1,620 | 0.5 | |
04/06/2018 |
24.19
|
381,580 | 23.01 | 24.19 | 22.69 | 15,300 | 0 | 0.5 | |
01/06/2018 |
23.01
|
244,810 | 23.16 | 23.36 | 22.61 | 7,100 | 0 | 0.2 | |
31/05/2018 |
23.16
|
160,020 | 22.77 | 23.16 | 22.30 | 22,650 | 15,600 | 0.2 | |
30/05/2018 |
22.77
|
200,420 | 22.46 | 22.85 | 22.30 | 34,630 | 0 | 1.0 | |
29/05/2018 |
22.46
|
351,320 | 21.94 | 23.09 | 21.83 | 5,000 | 12,440 | -0.2 | |
28/05/2018 |
21.94
|
685,500 | 23.56 | 23.56 | 21.94 | 0 | 66,210 | -1.8 | |
25/05/2018 |
23.56
|
154,700 | 24.35 | 24.43 | 23.56 | 26,100 | 4,000 | 0.7 | |
24/05/2018 |
24.35
|
315,440 | 23.24 | 24.82 | 23.24 | 48,060 | 8,970 | 1.2 | |
23/05/2018 |
23.24
|
513,270 | 23.24 | 23.24 | 22.46 | 108,270 | 10,080 | 2.9 | |
22/05/2018 |
23.24
|
535,520 | 24.23 | 24.23 | 23.09 | 128,500 | 4,550 | 3.7 | |
21/05/2018 |
24.23
|
268,330 | 25.37 | 25.61 | 24.23 | 1,900 | 0 | 0.1 | |
18/05/2018 |
25.37
|
389,770 | 25.84 | 26.32 | 25.21 | 0 | 4,900 | -0.2 | |
17/05/2018 |
25.84
|
393,680 | 27.18 | 27.66 | 25.61 | 3,000 | 13,000 | -0.3 | |
16/05/2018 |
27.18
|
215,610 | 28.09 | 28.09 | 27.18 | 1,100 | 0 | 0.0 | |
15/05/2018: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
15/05/2018 |
28.09
|
307,950 | 27.58 | 29.00 | 27.85 | 5,250 | 1,600 | 0.1 | |
14/05/2018 |
27.58
|
355,980 | 27.69 | 27.72 | 27.25 | 16,630 | 0 | 0.8 | |
11/05/2018 |
27.69
|
248,870 | 27.69 | 27.87 | 27.49 | 0 | 15,000 | -0.7 | |
10/05/2018 |
27.69
|
129,280 | 28.13 | 28.28 | 27.58 | 0 | 32,500 | -1.6 | |
09/05/2018 |
28.13
|
229,290 | 28.46 | 28.46 | 27.81 | 2,050 | 0 | 0.1 | |
08/05/2018 |
28.46
|
210,350 | 28.57 | 28.57 | 28.22 | 61,790 | 0 | 3.0 | |
07/05/2018 |
28.57
|
218,540 | 28.34 | 28.57 | 27.93 | 10,540 | 0 | 0.5 | |
04/05/2018 |
28.34
|
94,170 | 28.16 | 28.52 | 27.93 | 3,000 | 0 | 0.1 | |
03/05/2018 |
28.16
|
176,510 | 27.81 | 28.28 | 27.81 | 3,510 | 3,660 | -0.0 | |
02/05/2018 |
27.81
|
226,390 | 27.28 | 28.28 | 27.23 | 24,790 | 1,600 | 1.1 | |
27/04/2018 |
27.28
|
353,850 | 27.58 | 27.87 | 27.17 | 500 | 40,140 | -1.9 | |
26/04/2018 |
27.58
|
252,490 | 28.99 | 29.04 | 26.99 | 0 | 23,000 | -1.1 | |
24/04/2018 |
28.99
|
164,060 | 29.04 | 29.16 | 28.75 | 1,200 | 0 | 0.1 | |
23/04/2018 |
29.04
|
589,880 | 29.04 | 29.92 | 28.99 | 89,580 | 7,000 | 4.1 | |
20/04/2018 |
29.04
|
316,620 | 28.87 | 29.28 | 28.52 | 61,700 | 450 | 3.0 |