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) |
0.50 | 1.04% | 4,286,400 | -1,156,500 | -54.6 |
46.70
48.10
48
|
2 tháng
(2024-07-22) |
0.20 | 0.42% | 12,237,300 | -3,447,850 | -163.8 |
45.84
48.10
48
|
3 tháng
(2024-06-24) |
0.50 | 1.04% | 21,538,600 | -4,726,671 | -227.0 |
45.84
48.97
48
|
6 tháng
(2024-03-25) |
2.90 | 6.42% | 73,265,300 | -4,843,647 | -229.7 |
44.57
50.54
48
|
12 tháng
(2023-09-26) |
3.15 | 7.03% | 152,602,700 | -7,849,026 | -363.3 |
40.35
50.54
48
|
24 tháng
(2022-10-03) |
11.11 | 30.10% | 290,139,040 | -16,619,417 | -804.2 |
29.13
50.54
48
|
36 tháng
(2021-10-06) |
6.82 | 16.56% | 434,526,849 | -10,393,459 | -481.5 |
29.13
50.54
48
|
60 tháng
(2019-10-17) |
28.40 | 144.93% | 600,852,096 | -8,197,772 | -381.0 |
13.86
50.54
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
20.56
|
90,808 | 20.62 | 20.62 | 20.51 | 0 | 0 | 0 | |
17/09/2018 |
20.62
|
138,109 | 20.67 | 20.72 | 20.56 | 0 | 8 | -0.0 | |
14/09/2018 |
20.67
|
92,060 | 20.56 | 20.67 | 20.51 | 0 | 0 | 0 | |
13/09/2018 |
20.56
|
76,075 | 20.62 | 20.72 | 20.51 | 0 | 0 | 0 | |
12/09/2018 |
20.62
|
52,100 | 20.56 | 20.67 | 20.35 | 0 | 0 | 0 | |
11/09/2018 |
20.56
|
141,786 | 20.35 | 20.67 | 20.30 | 0 | 0 | 0 | |
10/09/2018 |
20.35
|
110,140 | 20.30 | 20.40 | 20.19 | 50,000 | 0 | 0 | |
07/09/2018 |
20.30
|
109,500 | 20.40 | 20.56 | 20.24 | 0 | 0 | 0 | |
06/09/2018 |
20.40
|
173,360 | 20.56 | 20.62 | 20.30 | 40,000 | 0 | 0 | |
05/09/2018 |
20.56
|
204,120 | 20.88 | 20.88 | 20.51 | 0 | 0 | 0 | |
04/09/2018 |
20.88
|
236,920 | 21.05 | 21.05 | 20.83 | 0 | 0 | 0 | |
31/08/2018 |
21.05
|
47,920 | 21.15 | 21.21 | 21.05 | 20 | 7,400 | -0.3 | |
30/08/2018 |
21.15
|
49,325 | 21.15 | 21.21 | 21.05 | 10 | 0 | 0.0 | |
29/08/2018 |
21.15
|
49,781 | 21.37 | 21.37 | 20.94 | 0 | 0 | 0 | |
28/08/2018 |
21.37
|
52,212 | 21.31 | 21.42 | 21.21 | 30,000 | 80 | 1.2 | |
27/08/2018 |
21.31
|
52,243 | 21.42 | 21.63 | 21.15 | 31,700 | 0 | 1.3 | |
24/08/2018 |
21.42
|
74,131 | 21.05 | 21.42 | 20.94 | 48,000 | 0 | 1.9 | |
23/08/2018 |
21.05
|
224,332 | 21.37 | 21.37 | 20.88 | 57,000 | 46 | 2.2 | |
22/08/2018 |
21.37
|
89,362 | 21.47 | 21.53 | 21.37 | 0 | 1,200 | -0.0 | |
21/08/2018 |
21.47
|
133,220 | 21.63 | 21.63 | 21.42 | 26,800 | 0 | 1.1 | |
20/08/2018 |
21.63
|
90,825 | 21.69 | 21.74 | 21.42 | 40,900 | 0 | 1.7 | |
17/08/2018 |
21.69
|
119,690 | 21.85 | 21.90 | 21.53 | 30,000 | 0 | 1.2 | |
16/08/2018 |
21.85
|
118,062 | 22.06 | 22.12 | 21.69 | 50,000 | 0 | 2.0 | |
15/08/2018 |
22.06
|
365,110 | 22.28 | 22.49 | 21.96 | 225,000 | 100 | 9.4 | |
14/08/2018 |
22.28
|
422,616 | 22.06 | 22.60 | 21.96 | 196,600 | 0 | 8.2 | |
13/08/2018 |
22.06
|
160,660 | 22.22 | 22.33 | 22.06 | 64,800 | 0 | 2.7 | |
10/08/2018 |
22.22
|
578,442 | 21.96 | 22.76 | 21.96 | 242,500 | 1,200 | 10.0 | |
09/08/2018 |
21.96
|
548,247 | 21.42 | 22.22 | 21.31 | 102,100 | 500 | 4.1 | |
08/08/2018 |
21.42
|
155,720 | 21.31 | 21.63 | 21.26 | 52,700 | 0 | 2.1 | |
07/08/2018 |
21.31
|
77,763 | 21.31 | 21.37 | 21.15 | 24,200 | 0 | 1.0 | |
06/08/2018 |
21.31
|
144,250 | 21.21 | 21.37 | 20.88 | 122,000 | 42,000 | 3.2 | |
03/08/2018 |
21.21
|
157,739 | 21.37 | 21.42 | 21.15 | 49,500 | 0 | 2.0 | |
02/08/2018 |
21.37
|
182,949 | 21.42 | 21.58 | 20.99 | 136,500 | 0 | 5.4 | |
01/08/2018 |
21.42
|
199,872 | 21.58 | 21.74 | 21.42 | 110,100 | 0 | 4.5 | |
31/07/2018 |
21.58
|
251,918 | 21.37 | 22.49 | 21.47 | 60,000 | 500 | 2.4 | |
30/07/2018 |
21.37
|
291,934 | 21.05 | 21.53 | 21.10 | 60,400 | 0 | 2.4 | |
27/07/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/07/2018 |
21.05
|
75,502 | 21.05 | 21.42 | 20.99 | 11,500 | 0 | 0.5 | |
26/07/2018 |
21.05
|
210,013 | 21.15 | 21.26 | 20.94 | 131,200 | 50 | 5.2 | |
25/07/2018 |
21.15
|
184,352 | 21.05 | 21.15 | 20.73 | 130,000 | 0 | 5.2 | |
24/07/2018 |
21.05
|
123,928 | 21.15 | 21.26 | 20.78 | 87,600 | 0 | 3.5 | |
23/07/2018 |
21.15
|
136,700 | 21.15 | 21.26 | 20.62 | 29,000 | 0 | 1.2 | |
20/07/2018 |
21.15
|
75,309 | 21.42 | 21.79 | 21.05 | 0 | 200 | -0.0 | |
19/07/2018 |
21.42
|
452,114 | 20.62 | 22.00 | 20.57 | 70,000 | 15,000 | 2.2 | |
18/07/2018 |
20.62
|
223,945 | 20.36 | 20.73 | 20.36 | 100,000 | 0 | 3.9 | |
17/07/2018 |
20.36
|
75,596 | 20.36 | 20.41 | 20.09 | 0 | 0 | 0 | |
16/07/2018 |
20.36
|
102,728 | 20.36 | 20.41 | 20.09 | 40,000 | 0 | 1.5 | |
13/07/2018 |
20.36
|
97,278 | 20.09 | 20.46 | 20.09 | 69,700 | 0 | 2.7 | |
12/07/2018 |
20.09
|
106,521 | 20.89 | 20.94 | 20.09 | 0 | 0 | 0 | |
11/07/2018 |
20.89
|
345,192 | 20.41 | 21.15 | 20.41 | 55,000 | 0 | 2.1 | |
10/07/2018 |
20.41
|
201,187 | 19.62 | 20.62 | 19.56 | 0 | 0 | 0 | |
09/07/2018 |
19.62
|
254,540 | 19.04 | 19.62 | 18.98 | 90,000 | 0 | 3.3 | |
06/07/2018 |
19.04
|
210,566 | 18.82 | 19.04 | 18.77 | 33,000 | 0 | 1.2 | |
05/07/2018 |
18.82
|
142,450 | 18.88 | 18.98 | 18.72 | 0 | 0 | 0 | |
04/07/2018 |
18.88
|
201,219 | 18.77 | 18.88 | 17.98 | 0 | 0 | 0 | |
03/07/2018 |
18.77
|
261,787 | 19.04 | 19.09 | 18.51 | 0 | 1,936 | -0.1 | |
02/07/2018 |
19.04
|
231,083 | 19.35 | 19.35 | 18.98 | 0 | 10,000 | -0.4 | |
29/06/2018 |
19.35
|
232,110 | 19.09 | 19.41 | 19.04 | 50,000 | 0 | 1.8 | |
28/06/2018 |
19.09
|
208,544 | 19.67 | 19.67 | 19.04 | 100,000 | 2,200 | 3.6 | |
27/06/2018 |
19.67
|
48,253 | 19.88 | 19.99 | 19.67 | 0 | 0 | 0 | |
26/06/2018 |
19.88
|
43,026 | 20.09 | 20.09 | 19.88 | 0 | 0 | 0 | |
25/06/2018 |
20.09
|
283,394 | 19.88 | 20.25 | 19.72 | 180,500 | 19,436 | 6.1 | |
22/06/2018 |
19.88
|
168,801 | 20.20 | 20.20 | 18.51 | 105,300 | 0 | 4.0 | |
21/06/2018 |
20.20
|
112,570 | 20.36 | 20.46 | 20.15 | 84,800 | 0 | 3.2 | |
20/06/2018 |
20.36
|
103,330 | 20.36 | 20.41 | 20.09 | 72,000 | 13,200 | 2.3 | |
19/06/2018 |
20.36
|
100,470 | 20.62 | 20.62 | 20.20 | 42,000 | 8,392 | 1.3 | |
18/06/2018 |
20.62
|
188,973 | 20.62 | 20.78 | 20.62 | 157,100 | 3,300 | 6.0 | |
15/06/2018 |
20.62
|
143,538 | 20.68 | 20.89 | 20.36 | 0 | 328 | -0.0 | |
14/06/2018 |
20.68
|
119,898 | 20.62 | 20.89 | 20.52 | 45,000 | 120 | 1.8 | |
13/06/2018 |
20.62
|
195,543 | 20.36 | 20.83 | 20.36 | 30,000 | 80 | 1.2 | |
12/06/2018 |
20.36
|
87,308 | 20.78 | 20.83 | 20.20 | 900 | 0 | 0.0 | |
11/06/2018 |
20.78
|
135,900 | 20.99 | 20.99 | 20.78 | 53,400 | 0 | 2.1 | |
08/06/2018 |
20.99
|
89,590 | 21.05 | 21.05 | 20.89 | 300 | 200 | 0.0 | |
07/06/2018 |
21.05
|
56,812 | 21.15 | 21.15 | 20.99 | 6,000 | 0 | 0.2 | |
06/06/2018 |
21.15
|
60,334 | 21.15 | 21.15 | 20.89 | 1,400 | 1,800 | -0.0 | |
05/06/2018 |
21.15
|
127,900 | 21.26 | 21.26 | 21.05 | 56,900 | 0 | 2.3 | |
04/06/2018 |
21.26
|
173,975 | 21.15 | 21.31 | 20.99 | 129,700 | 400 | 5.2 | |
01/06/2018 |
21.15
|
105,400 | 21.20 | 21.31 | 21.05 | 31,500 | 0 | 1.3 | |
31/05/2018 |
21.20
|
253,703 | 21.05 | 21.20 | 20.99 | 62,000 | 61,700 | 0.0 | |
30/05/2018 |
21.05
|
108,260 | 21.42 | 21.42 | 21.05 | 100 | 50 | 0.0 | |
29/05/2018 |
21.42
|
149,420 | 20.73 | 21.47 | 20.62 | 0 | 2,300 | -0.1 | |
28/05/2018 |
20.73
|
286,601 | 21.63 | 21.68 | 20.57 | 0 | 12,500 | 0 | |
25/05/2018 |
21.63
|
248,300 | 22.26 | 22.26 | 21.63 | 400 | 1,000 | -0.0 | |
24/05/2018 |
22.26
|
148,400 | 22.31 | 22.47 | 22.05 | 2,000 | 0 | 0.1 | |
23/05/2018 |
22.31
|
178,190 | 22.21 | 22.47 | 21.94 | 1,000 | 0 | 0.0 | |
22/05/2018 |
22.21
|
666,880 | 22.53 | 22.74 | 21.94 | 34,600 | 0 | 1.5 | |
21/05/2018 |
22.53
|
234,900 | 23.21 | 23.21 | 22.42 | 88,000 | 0 | 3.8 | |
18/05/2018 |
23.21
|
181,800 | 23.80 | 23.80 | 23.00 | 74,700 | 0 | 3.3 | |
17/05/2018 |
23.80
|
271,930 | 23.32 | 23.95 | 23.27 | 55,500 | 0 | 2.5 | |
16/05/2018 |
23.32
|
315,700 | 22.79 | 23.32 | 22.68 | 113,500 | 0 | 5.0 | |
15/05/2018 |
22.79
|
413,832 | 22.37 | 22.90 | 22.26 | 28,000 | 0 | 1.2 | |
14/05/2018 |
22.37
|
421,394 | 22.31 | 22.47 | 22.10 | 211,000 | 8,000 | 8.5 | |
11/05/2018 |
22.31
|
267,800 | 22.58 | 22.58 | 22.21 | 97,100 | 0 | 4.1 | |
10/05/2018 |
22.58
|
139,372 | 22.21 | 22.68 | 22.05 | 40,000 | 0 | 1.7 | |
09/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
09/05/2018 |
22.21
|
204,912 | 22.34 | 22.34 | 21.94 | 79,100 | 0 | 0 | |
08/05/2018 |
22.34
|
414,900 | 22.39 | 22.43 | 22.30 | 332,100 | 301,000 | 1.6 | |
07/05/2018 |
22.39
|
297,290 | 22.25 | 22.47 | 22.03 | 74,200 | 101,100 | -1.3 | |
04/05/2018 |
22.25
|
382,184 | 22.16 | 22.43 | 22.03 | 80,000 | 276,100 | -9.9 | |
03/05/2018 |
22.16
|
397,530 | 22.47 | 22.52 | 22.16 | 170,000 | 314,500 | -7.3 | |
02/05/2018 |
22.47
|
239,360 | 22.83 | 22.83 | 22.43 | 88,900 | 154,900 | 0 | |
27/04/2018 |
22.83
|
199,595 | 22.43 | 22.91 | 22.39 | 44,100 | 0 | 2.3 |