Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.10 | -0.26% | 20,453,323 | 264,850 | 12.1 |
37.90
40.93
38.70
|
2 tháng
(2024-09-23) |
-0.37 | -0.94% | 30,327,170 | -215,238 | -9.0 |
37.90
40.93
38.70
|
3 tháng
(2024-08-23) |
-0.99 | -2.49% | 41,375,648 | 553,872 | 24.7 |
37.90
40.93
38.70
|
6 tháng
(2024-05-27) |
-1.87 | -4.62% | 171,453,708 | -3,218,709 | -148.8 |
35.69
43.68
38.70
|
12 tháng
(2023-11-27) |
10.20 | 35.79% | 243,829,489 | -22,225,736 | -882.7 |
28.50
43.68
38.70
|
24 tháng
(2022-12-02) |
7.86 | 25.48% | 328,765,836 | -41,432,217 | -1,617.2 |
28.15
43.68
38.70
|
36 tháng
(2021-12-07) |
7.47 | 23.91% | 376,675,305 | -45,945,009 | -1,822.7 |
27.12
43.68
38.70
|
60 tháng
(2019-12-18) |
13.43 | 53.13% | 490,776,675 | -46,265,642 | -1,792.0 |
15.82
43.68
38.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/11/2018 |
19.88
|
553,860 | 19.72 | 20.08 | 18.06 | 218,700 | 26,500 | 7.3 | |
16/11/2018 |
19.72
|
1,139,221 | 19.05 | 19.72 | 19.05 | 451,900 | 161,600 | 10.9 | |
15/11/2018 |
19.05
|
1,772,374 | 18.37 | 19.36 | 18.37 | 236,200 | 467,600 | -8.5 | |
14/11/2018 |
18.37
|
391,500 | 18.27 | 18.47 | 18.27 | 243,900 | 100 | 8.6 | |
13/11/2018 |
18.27
|
741,111 | 18.01 | 18.63 | 17.80 | 15,100 | 5,000 | 0.4 | |
12/11/2018 |
18.01
|
205,680 | 17.85 | 18.11 | 17.75 | 72,300 | 5,100 | 2.3 | |
09/11/2018 |
17.85
|
147,900 | 18.06 | 18.06 | 17.75 | 90,500 | 1,000 | 3.1 | |
08/11/2018 |
18.06
|
214,700 | 17.80 | 18.22 | 17.80 | 111,200 | 0 | 3.9 | |
07/11/2018 |
17.80
|
235,594 | 18.16 | 18.16 | 17.64 | 4,600 | 0 | 0.2 | |
06/11/2018 |
18.16
|
173,810 | 18.11 | 18.42 | 18.16 | 114,800 | 100,000 | 0.5 | |
05/11/2018 |
18.11
|
219,500 | 18.68 | 18.79 | 17.96 | 26,900 | 5,000 | 0.8 | |
02/11/2018 |
18.68
|
966,740 | 18.47 | 18.99 | 18.47 | 776,000 | 602,400 | 6.3 | |
01/11/2018 |
18.47
|
1,392,224 | 17.85 | 18.68 | 17.80 | 1,428,500 | 905,000 | 18.4 | |
31/10/2018 |
17.85
|
1,147,700 | 16.92 | 17.85 | 17.13 | 586,400 | 350,000 | 7.9 | |
30/10/2018 |
16.92
|
94,500 | 16.97 | 17.07 | 16.81 | 120,000 | 100,000 | 0.7 | |
29/10/2018 |
16.97
|
95,600 | 16.92 | 17.13 | 16.71 | 55,700 | 0 | 1.8 | |
26/10/2018 |
16.92
|
323,500 | 17.07 | 17.33 | 16.92 | 302,300 | 842,000 | -14.6 | |
25/10/2018 |
17.07
|
643,900 | 17.49 | 17.49 | 16.61 | 300,100 | 15,000 | 9.3 | |
24/10/2018 |
17.49
|
147,400 | 17.59 | 17.85 | 17.44 | 334,700 | 7,300 | 11.1 | |
23/10/2018 |
17.59
|
223,800 | 17.96 | 18.42 | 17.38 | 58,700 | 3,200 | 1.9 | |
22/10/2018 |
17.96
|
302,600 | 17.64 | 18.11 | 17.49 | 206,700 | 100,000 | 3.7 | |
19/10/2018 |
17.64
|
166,000 | 17.64 | 18.16 | 17.28 | 10,800 | 666,000 | -18.7 | |
18/10/2018 |
17.64
|
456,000 | 17.85 | 17.85 | 17.28 | 257,400 | 0 | 8.6 | |
17/10/2018 |
17.85
|
290,700 | 18.11 | 18.16 | 17.85 | 366,800 | 90,000 | 9.6 | |
16/10/2018 |
18.11
|
202,500 | 17.75 | 18.11 | 17.85 | 83,100 | 0 | 2.9 | |
15/10/2018 |
17.75
|
102,420 | 18.32 | 18.32 | 17.64 | 0 | 1,500 | -0.1 | |
12/10/2018 |
18.32
|
1,000,600 | 17.13 | 18.32 | 16.76 | 599,500 | 522,000 | 5.8 | |
11/10/2018 |
17.13
|
953,830 | 18.32 | 18.32 | 17.07 | 394,300 | 36,000 | 11.8 | |
10/10/2018 |
18.32
|
228,220 | 18.11 | 18.37 | 18.01 | 63,200 | 5,000 | 2.0 | |
09/10/2018 |
18.11
|
155,330 | 17.75 | 18.68 | 17.64 | 70,600 | 2,000 | 2.4 | |
08/10/2018 |
17.75
|
281,960 | 18.16 | 18.16 | 17.54 | 617,200 | 533,100 | 4.9 | |
05/10/2018 |
18.16
|
268,300 | 18.63 | 18.63 | 17.96 | 149,700 | 0 | 5.2 | |
04/10/2018 |
18.63
|
665,970 | 18.37 | 18.94 | 18.16 | 923,500 | 638,500 | 12.4 | |
03/10/2018 |
18.37
|
1,245,530 | 17.28 | 18.53 | 17.18 | 923,500 | 638,500 | 12.4 | |
02/10/2018 |
17.28
|
433,020 | 17.13 | 17.33 | 16.55 | 117,000 | 86,200 | 1.0 | |
01/10/2018 |
17.13
|
512,315 | 17.70 | 17.70 | 17.02 | 153,400 | 222,000 | -2.3 | |
28/09/2018 |
17.70
|
719,400 | 17.96 | 17.96 | 17.49 | 501,000 | 841,600 | -9.3 | |
27/09/2018 |
17.96
|
525,650 | 18.37 | 18.42 | 17.54 | 200,000 | 205,500 | -0.2 | |
26/09/2018 |
18.37
|
898,480 | 18.42 | 18.63 | 18.06 | 694,614 | 104,600 | 20.7 | |
25/09/2018 |
18.42
|
1,043,300 | 17.90 | 18.68 | 17.38 | 604,100 | 59,100 | 19.3 | |
24/09/2018 |
17.90
|
468,835 | 17.38 | 17.90 | 17.13 | 204,605 | 0 | 6.9 | |
21/09/2018 |
17.38
|
2,509,960 | 16.14 | 17.44 | 16.09 | 1,403,400 | 501,300 | 31.3 | |
20/09/2018 |
16.14
|
1,265,400 | 15.52 | 16.24 | 15.52 | 177,400 | 12,100 | 5.1 | |
19/09/2018 |
15.52
|
574,270 | 15.15 | 15.52 | 15.15 | 242,500 | 0 | 7.2 | |
18/09/2018 |
15.15
|
220,600 | 15.05 | 15.15 | 14.89 | 616,200 | 510,000 | 4.4 | |
17/09/2018 |
15.05
|
224,740 | 15.31 | 15.31 | 14.95 | 54,800 | 0 | 1.6 | |
14/09/2018 |
15.31
|
228,700 | 15.31 | 15.46 | 15.15 | 137,300 | 0 | 4.1 | |
13/09/2018 |
15.31
|
356,651 | 15.31 | 15.31 | 15.10 | 566,800 | 524,200 | 3.2 | |
12/09/2018 |
15.31
|
136,400 | 15.41 | 15.52 | 15.21 | 91,100 | 20,000 | 2.1 | |
11/09/2018 |
15.41
|
279,800 | 15.31 | 15.57 | 15.21 | 127,600 | 7,000 | 0 | |
10/09/2018 |
15.31
|
103,800 | 15.26 | 15.36 | 15.26 | 93,900 | 500,000 | 0 | |
07/09/2018 |
15.26
|
450,300 | 15.36 | 15.62 | 15.26 | 452,500 | 0 | 13.4 | |
06/09/2018 |
15.36
|
115,100 | 15.31 | 15.36 | 15.15 | 83,400 | 0 | 0 | |
05/09/2018 |
15.31
|
336,320 | 15.52 | 15.52 | 15.15 | 143,700 | 0 | 4.2 | |
04/09/2018 |
15.52
|
612,425 | 15.41 | 15.57 | 15.31 | 419,600 | 500,000 | -0.3 | |
31/08/2018 |
15.41
|
284,200 | 15.52 | 15.62 | 15.36 | 48,700 | 0 | 1.5 | |
30/08/2018 |
15.52
|
625,821 | 14.69 | 15.57 | 14.53 | 320,600 | 3,000 | 9.4 | |
29/08/2018 |
14.69
|
416,250 | 15.00 | 15.00 | 14.53 | 114,000 | 11,000 | 2.9 | |
28/08/2018 |
15.00
|
1,014,795 | 15.31 | 15.31 | 14.79 | 733,000 | 22,000 | 20.6 | |
27/08/2018 |
15.31
|
294,000 | 15.62 | 15.62 | 15.21 | 128,000 | 5,000 | 3.6 | |
24/08/2018 |
15.62
|
290,200 | 15.67 | 15.67 | 15.36 | 120,700 | 0 | 0 | |
23/08/2018 |
15.67
|
818,760 | 15.36 | 15.67 | 15.26 | 498,200 | 0 | 14.8 | |
22/08/2018 |
15.36
|
598,450 | 15.41 | 15.72 | 15.31 | 318,100 | 17,000 | 8.9 | |
21/08/2018 |
15.41
|
1,126,440 | 15.57 | 15.67 | 14.53 | 644,900 | 12,000 | 18.6 | |
20/08/2018 |
15.57
|
1,408,699 | 16.04 | 16.09 | 15.46 | 1,047,000 | 30,100 | 30.7 | |
17/08/2018 |
16.04
|
1,668,900 | 15.52 | 16.04 | 15.52 | 1,159,400 | 81,000 | 33.1 | |
16/08/2018 |
15.52
|
2,229,200 | 15.05 | 15.72 | 14.89 | 1,257,500 | 141,100 | 32.8 | |
15/08/2018 |
15.05
|
1,715,000 | 14.53 | 15.57 | 14.01 | 835,800 | 53,900 | 22.5 | |
14/08/2018 |
14.53
|
1,428,600 | 13.39 | 14.53 | 12.40 | 812,800 | 0 | 0 | |
13/08/2018 |
13.39
|
1,002,100 | 13.03 | 13.49 | 13.23 | 622,800 | 800 | 16.0 | |
10/08/2018 |
13.03
|
160,600 | 13.23 | 13.23 | 12.82 | 76,100 | 0 | 1.9 | |
09/08/2018 |
13.23
|
813,800 | 13.44 | 13.44 | 12.92 | 567,700 | 0 | 14.4 | |
08/08/2018: Cổ tức tiền mặt tỉ lệ: 3.7% | |||||||||
08/08/2018 |
13.44
|
1,977,800 | 12.83 | 13.54 | 12.66 | 1,554,900 | 13,000 | 39.9 | |
07/08/2018 |
12.83
|
1,088,600 | 12.17 | 12.94 | 12.02 | 681,500 | 0 | 16.6 | |
06/08/2018 |
12.17
|
1,593,800 | 11.81 | 12.17 | 11.66 | 1,212,700 | 0 | 28.3 | |
03/08/2018 |
11.81
|
819,100 | 11.76 | 12.27 | 11.81 | 327,500 | 0 | 7.6 | |
02/08/2018 |
11.76
|
780,800 | 11.76 | 11.86 | 11.71 | 650,700 | 0 | 15.0 | |
01/08/2018 |
11.76
|
1,017,700 | 11.66 | 12.02 | 11.71 | 718,000 | 0 | 16.5 | |
31/07/2018 |
11.66
|
422,500 | 11.45 | 11.71 | 9.92 | 197,700 | 0 | 4.5 | |
30/07/2018 |
11.45
|
203,600 | 11.56 | 11.66 | 11.40 | 0 | 113,400 | -2.5 | |
27/07/2018 |
11.56
|
217,000 | 11.76 | 11.76 | 11.50 | 10,000 | 80,000 | -1.6 | |
26/07/2018 |
11.76
|
263,600 | 11.66 | 11.76 | 11.61 | 200,000 | 0 | 4.6 | |
25/07/2018 |
11.66
|
78,000 | 11.71 | 11.71 | 11.66 | 56,500 | 0 | 1.3 | |
24/07/2018 |
11.71
|
285,600 | 11.71 | 11.81 | 11.71 | 105,000 | 10,000 | 2.2 | |
23/07/2018 |
11.71
|
321,800 | 11.50 | 11.86 | 11.56 | 31,100 | 0 | 0.7 | |
20/07/2018 |
11.50
|
5,500 | 11.66 | 11.66 | 11.50 | 3,900 | 0 | 0.1 | |
19/07/2018 |
11.66
|
96,700 | 11.50 | 11.66 | 11.50 | 24,300 | 0 | 0.6 | |
18/07/2018 |
11.50
|
140,800 | 11.76 | 11.76 | 11.50 | 0 | 0 | 0 | |
17/07/2018 |
11.76
|
44,300 | 11.10 | 12.22 | 11.15 | 8,400 | 0 | 0.2 | |
16/07/2018 |
11.10
|
137,200 | 11.71 | 11.76 | 10.74 | 0 | 0 | 0 | |
13/07/2018 |
11.71
|
139,300 | 11.61 | 12.22 | 11.25 | 10,000 | 10,000 | 0 | |
12/07/2018 |
11.61
|
22,700 | 11.76 | 11.81 | 11.61 | 0 | 0 | 0 | |
11/07/2018 |
11.76
|
307,000 | 11.96 | 11.96 | 11.56 | 45,700 | 0 | 1.1 | |
10/07/2018 |
11.96
|
13,100 | 12.27 | 12.27 | 11.91 | 0 | 0 | 0 | |
09/07/2018 |
12.27
|
106,500 | 12.27 | 12.78 | 12.27 | 6,000 | 0 | 0.1 | |
06/07/2018 |
12.27
|
107,400 | 12.32 | 12.32 | 11.76 | 6,300 | 0 | 0.1 | |
05/07/2018 |
12.32
|
381,500 | 12.53 | 12.53 | 12.22 | 341,000 | 0 | 8.2 | |
04/07/2018 |
12.53
|
143,600 | 11.81 | 12.53 | 12.27 | 77,600 | 0 | 1.9 | |
03/07/2018 |
11.81
|
255,100 | 13.29 | 13.81 | 11.56 | 123,500 | 200,000 | -2.1 | |
02/07/2018 |
13.29
|
1,814,600 | 13.29 | 15.59 | 12.78 | 1,679,700 | 131,000 | 41.0 |