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) |
|
12/09/2018 |
17.62
|
5,110 | 17.85 | 17.85 | 17.62 | 2,100 | 0 | 0.0 | |
11/09/2018 |
17.85
|
2,530 | 17.77 | 17.85 | 17.73 | 500 | 290 | 0.0 | |
10/09/2018 |
17.77
|
560 | 17.77 | 17.85 | 17.77 | 0 | 0 | 0 | |
07/09/2018 |
17.77
|
130 | 17.46 | 17.92 | 17.62 | 100 | 0 | 0.0 | |
06/09/2018 |
17.46
|
8,500 | 17.69 | 17.69 | 17.46 | 2,500 | 0 | 0.1 | |
05/09/2018 |
17.69
|
2,610 | 17.81 | 17.81 | 17.69 | 2,400 | 0 | 0.1 | |
04/09/2018 |
17.81
|
130 | 17.69 | 17.81 | 17.77 | 0 | 0 | 0 | |
31/08/2018 |
17.69
|
3,130 | 17.69 | 17.69 | 17.69 | 2,630 | 0 | 0.1 | |
30/08/2018 |
17.69
|
3,110 | 17.77 | 18.04 | 17.69 | 500 | 0 | 0.0 | |
29/08/2018 |
17.77
|
640 | 17.96 | 17.96 | 17.62 | 140 | 0 | 0.0 | |
28/08/2018 |
17.96
|
15,500 | 17.58 | 17.96 | 17.58 | 4,220 | 0 | 0.1 | |
27/08/2018 |
17.58
|
1,790 | 17.58 | 17.58 | 17.58 | 500 | 0 | 0.0 | |
24/08/2018 |
17.58
|
320 | 17.77 | 17.77 | 17.58 | 0 | 0 | 0 | |
23/08/2018 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
22/08/2018 |
17.77
|
8,950 | 17.42 | 17.77 | 17.46 | 0 | 0 | 0 | |
21/08/2018 |
17.42
|
2,570 | 17.39 | 17.46 | 17.39 | 2,420 | 0 | 0.1 | |
20/08/2018 |
17.39
|
6,910 | 17.96 | 18.00 | 17.39 | 5,010 | 580 | 0.1 | |
17/08/2018 |
17.96
|
4,010 | 17.73 | 17.96 | 17.39 | 0 | 0 | 0 | |
16/08/2018 |
17.73
|
970 | 17.69 | 17.73 | 17.69 | 940 | 0 | 0.0 | |
15/08/2018 |
17.69
|
5,250 | 17.77 | 17.85 | 17.69 | 4,500 | 0 | 0.1 | |
14/08/2018 |
17.77
|
6,980 | 17.77 | 17.77 | 17.39 | 420 | 500 | -0.0 | |
13/08/2018 |
17.77
|
340 | 17.35 | 17.77 | 17.77 | 0 | 0 | 0 | |
10/08/2018 |
17.35
|
510 | 17.58 | 17.58 | 17.35 | 500 | 0 | 0.0 | |
09/08/2018 |
17.58
|
40 | 17.35 | 17.58 | 17.58 | 0 | 0 | 0 | |
08/08/2018 |
17.35
|
4,950 | 17.31 | 17.42 | 17.31 | 720 | 0 | 0.0 | |
07/08/2018 |
17.31
|
2,750 | 17.42 | 17.46 | 17.31 | 1,500 | 0 | 0.0 | |
06/08/2018 |
17.42
|
30 | 17.58 | 17.85 | 17.42 | 0 | 10 | -0.0 | |
03/08/2018 |
17.58
|
1,890 | 17.62 | 17.62 | 17.31 | 1,200 | 180 | 0.0 | |
02/08/2018 |
17.62
|
6,220 | 17.46 | 17.65 | 17.54 | 4,100 | 0 | 0.1 | |
01/08/2018 |
17.46
|
15,540 | 17.54 | 17.62 | 17.46 | 4,430 | 0 | 0.1 | |
31/07/2018 |
17.54
|
8,320 | 17.46 | 17.77 | 17.46 | 700 | 0 | 0.0 | |
30/07/2018 |
17.46
|
22,150 | 17.16 | 17.46 | 17.16 | 5,100 | 3,500 | 0.0 | |
27/07/2018 |
17.16
|
22,000 | 17.23 | 17.27 | 17.16 | 5,200 | 0 | 0.1 | |
26/07/2018 |
17.23
|
32,800 | 17.04 | 18.11 | 17.16 | 1,700 | 0 | 0.0 | |
25/07/2018 |
17.04
|
14,060 | 17.69 | 17.69 | 17.00 | 4,810 | 0 | 0.1 | |
24/07/2018 |
17.69
|
19,590 | 18.38 | 18.38 | 17.65 | 2,000 | 10 | 0.0 | |
23/07/2018 |
18.38
|
10 | 18.00 | 18.38 | 18.38 | 0 | 0 | 0 | |
20/07/2018 |
18.00
|
2,630 | 18.00 | 18.00 | 17.62 | 1,500 | 0 | 0.0 | |
19/07/2018 |
18.00
|
2,760 | 17.73 | 18.00 | 17.62 | 1,700 | 0 | 0.0 | |
18/07/2018 |
17.73
|
8,340 | 18.00 | 18.08 | 17.73 | 4,900 | 0 | 0.1 | |
17/07/2018 |
18.00
|
9,140 | 18.65 | 18.65 | 18.00 | 4,900 | 0 | 0.1 | |
16/07/2018: Cổ tức tiền mặt tỉ lệ: 23% | |||||||||
16/07/2018 |
18.65
|
9,970 | 18.00 | 18.77 | 18.38 | 0 | 0 | 0 | |
13/07/2018 |
18.00
|
15,010 | 17.37 | 18.35 | 17.30 | 340 | 0 | 0.0 | |
12/07/2018 |
17.37
|
17,090 | 17.30 | 17.51 | 17.30 | 4,600 | 0 | 0.1 | |
11/07/2018 |
17.30
|
34,180 | 17.65 | 17.72 | 17.30 | 4,100 | 0 | 0.1 | |
10/07/2018 |
17.65
|
14,250 | 17.72 | 18.14 | 17.65 | 4,000 | 0 | 0.1 | |
09/07/2018 |
17.72
|
22,290 | 17.72 | 17.79 | 17.72 | 120 | 0 | 0.0 | |
06/07/2018 |
17.72
|
3,030 | 16.74 | 17.72 | 16.74 | 1,700 | 0 | 0.0 | |
05/07/2018 |
16.74
|
6,650 | 17.37 | 18.35 | 16.74 | 3,250 | 0 | 0.1 | |
04/07/2018 |
17.37
|
39,010 | 17.30 | 17.37 | 16.74 | 4,100 | 0 | 0.1 | |
03/07/2018 |
17.30
|
9,900 | 17.72 | 17.72 | 17.23 | 4,000 | 2,910 | 0.0 | |
02/07/2018 |
17.72
|
3,720 | 18.07 | 18.84 | 17.44 | 750 | 750 | 0 | |
29/06/2018 |
18.07
|
10 | 17.58 | 18.07 | 18.07 | 0 | 0 | 0 | |
28/06/2018 |
17.58
|
1,250 | 17.44 | 17.58 | 17.44 | 0 | 340 | -0.0 | |
27/06/2018 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
26/06/2018 |
17.44
|
6,000 | 17.79 | 17.79 | 17.44 | 3,200 | 0 | 0.1 | |
25/06/2018 |
17.79
|
13,630 | 17.58 | 17.79 | 17.37 | 4,700 | 0 | 0.1 | |
22/06/2018 |
17.58
|
10,000 | 17.58 | 17.58 | 17.58 | 4,500 | 0 | 0.1 | |
21/06/2018 |
17.58
|
6,300 | 17.79 | 17.79 | 17.55 | 10 | 0 | 0.0 | |
20/06/2018 |
17.79
|
3,600 | 17.51 | 17.79 | 17.55 | 0 | 0 | 0 | |
19/06/2018 |
17.51
|
7,740 | 18.00 | 18.00 | 17.44 | 0 | 0 | 0 | |
18/06/2018 |
18.00
|
3,990 | 18.07 | 18.14 | 17.86 | 0 | 1,000 | -0.0 | |
15/06/2018 |
18.07
|
2,800 | 18.07 | 18.07 | 17.86 | 0 | 1,690 | -0.0 | |
14/06/2018 |
18.07
|
11,490 | 18.14 | 18.14 | 18.00 | 0 | 0 | 0 | |
13/06/2018 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
12/06/2018 |
18.14
|
5,610 | 18.84 | 18.84 | 17.86 | 0 | 0 | 0 | |
11/06/2018 |
18.84
|
7,440 | 18.49 | 18.84 | 18.28 | 0 | 0 | 0 | |
08/06/2018 |
18.49
|
990 | 18.77 | 18.77 | 18.14 | 0 | 0 | 0 | |
07/06/2018 |
18.77
|
10 | 18.56 | 18.77 | 18.77 | 0 | 0 | 0 | |
06/06/2018 |
18.56
|
5,510 | 18.80 | 18.80 | 18.07 | 1,000 | 0 | 0.0 | |
05/06/2018 |
18.80
|
10 | 18.49 | 18.80 | 18.80 | 0 | 0 | 0 | |
04/06/2018 |
18.49
|
10,500 | 18.49 | 18.84 | 18.49 | 0 | 100 | -0.0 | |
01/06/2018 |
18.49
|
20 | 18.14 | 18.49 | 18.49 | 0 | 0 | 0 | |
31/05/2018 |
18.14
|
2,360 | 18.77 | 18.77 | 17.86 | 0 | 0 | 0 | |
30/05/2018 |
18.77
|
14,020 | 18.84 | 18.84 | 17.79 | 0 | 0 | 0 | |
29/05/2018 |
18.84
|
10 | 17.79 | 18.84 | 18.84 | 0 | 10 | -0.0 | |
28/05/2018 |
17.79
|
24,170 | 18.14 | 18.14 | 17.23 | 0 | 2,000 | -0.1 | |
25/05/2018 |
18.14
|
7,040 | 18.84 | 18.84 | 18.00 | 0 | 0 | 0 | |
24/05/2018 |
18.84
|
11,930 | 18.28 | 18.84 | 18.00 | 0 | 0 | 0 | |
23/05/2018 |
18.28
|
8,020 | 18.52 | 18.52 | 18.14 | 0 | 0 | 0 | |
22/05/2018 |
18.52
|
2,690 | 18.77 | 19.32 | 18.52 | 0 | 100 | -0.0 | |
21/05/2018 |
18.77
|
28,800 | 18.49 | 18.77 | 18.38 | 0 | 100 | -0.0 | |
18/05/2018 |
18.49
|
3,010 | 18.42 | 18.49 | 18.14 | 0 | 0 | 0 | |
17/05/2018 |
18.42
|
2,350 | 18.42 | 18.84 | 18.14 | 0 | 0 | 0 | |
16/05/2018 |
18.42
|
3,380 | 18.49 | 18.56 | 18.14 | 0 | 400 | -0.0 | |
15/05/2018 |
18.49
|
3,030 | 18.21 | 18.49 | 18.21 | 0 | 0 | 0 | |
14/05/2018 |
18.21
|
3,070 | 17.86 | 18.35 | 18.14 | 0 | 490 | -0.0 | |
11/05/2018 |
17.86
|
3,830 | 18.14 | 18.14 | 17.82 | 0 | 900 | -0.0 | |
10/05/2018 |
18.14
|
30 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
09/05/2018 |
18.14
|
2,160 | 18.14 | 18.14 | 17.86 | 0 | 0 | 0 | |
08/05/2018 |
18.14
|
4,510 | 18.21 | 18.21 | 18.07 | 0 | 1,500 | -0.0 | |
07/05/2018 |
18.21
|
2,980 | 18.14 | 18.21 | 18.21 | 0 | 0 | 0 | |
04/05/2018 |
18.14
|
1,940 | 17.79 | 18.21 | 17.72 | 0 | 1,510 | -0.0 | |
03/05/2018 |
17.79
|
28,320 | 18.14 | 18.14 | 17.58 | 0 | 2,600 | -0.1 | |
02/05/2018 |
18.14
|
4,410 | 18.21 | 18.28 | 18.00 | 0 | 0 | 0 | |
27/04/2018 |
18.21
|
88,670 | 18.28 | 18.49 | 18.00 | 2,070 | 0 | 0.1 | |
26/04/2018 |
18.28
|
26,400 | 18.66 | 18.66 | 18.21 | 3,430 | 1,500 | 0.1 | |
24/04/2018 |
18.66
|
10,300 | 18.98 | 18.98 | 18.66 | 0 | 0 | 0 | |
23/04/2018 |
18.98
|
55,680 | 19.08 | 19.08 | 18.73 | 2,500 | 1,500 | 0.0 | |
20/04/2018 |
19.08
|
43,990 | 19.08 | 19.25 | 19.05 | 0 | 1,500 | -0.0 |