Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-3.30 | -3.50% | 1,262,600 | 0 | 0 |
88.80
95
91
|
2 tháng
(2024-07-22) |
0.30 | 0.33% | 3,250,300 | -30 | -0.0 |
86.10
96.90
91
|
3 tháng
(2024-06-21) |
-19.30 | -17.50% | 8,562,300 | -30 | -0.0 |
86.10
110.30
91
|
6 tháng
(2024-03-25) |
33 | 56.90% | 23,264,452 | -37 | -0.0 |
55
114
91
|
12 tháng
(2023-09-25) |
45.40 | 99.58% | 31,648,816 | -81 | -0.0 |
43.60
114
91
|
24 tháng
(2022-09-30) |
51.78 | 132.05% | 34,674,117 | -157 | -0.0 |
27.10
114
91
|
36 tháng
(2021-10-05) |
42.58 | 87.95% | 38,021,106 | -482,696 | -35.9 |
27.10
114
91
|
60 tháng
(2019-10-16) |
72.80 | 399.96% | 46,102,871 | -494,989 | -42.9 |
16.08
114
91
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
18.55
|
8,100 | 18.45 | 19.22 | 18.45 | 0 | 0 | 0 | |
24/04/2018 |
18.55
|
2,100 | 17.47 | 18.55 | 17.47 | 0 | 0 | 0 | |
23/04/2018 |
19.22
|
12,400 | 19.92 | 19.92 | 19.22 | 0 | 0 | 0 | |
20/04/2018 |
20.27
|
3,600 | 20.97 | 20.97 | 20.27 | 0 | 0 | 0 | |
19/04/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50) | |||||||||
19/04/2018 |
20.97
|
14,000 | 22.36 | 22.36 | 20.76 | 100 | 0 | 0.0 | |
18/04/2018 |
20.27
|
16,000 | 21.66 | 21.66 | 19.80 | 100 | 0 | 0.0 | |
17/04/2018 |
20.73
|
4,308 | 21.41 | 21.41 | 20.73 | 0 | 0 | 0 | |
16/04/2018 |
21.55
|
7,200 | 21.20 | 21.55 | 21.20 | 0 | 100 | -0.0 | |
13/04/2018 |
20.97
|
10,017 | 20.97 | 21.01 | 20.50 | 140 | 0 | 0.0 | |
12/04/2018 |
20.97
|
11,740 | 20.27 | 20.97 | 20.27 | 0 | 2,400 | -0.2 | |
11/04/2018 |
19.80
|
6,000 | 19.82 | 19.82 | 19.78 | 200 | 0 | 0.0 | |
10/04/2018 |
19.80
|
13,596 | 19.10 | 20.73 | 19.10 | 0 | 2,000 | -0.2 | |
09/04/2018 |
18.61
|
18,790 | 18.68 | 18.68 | 18.29 | 10 | 0 | 0.0 | |
06/04/2018 |
18.82
|
5,400 | 18.71 | 18.82 | 18.64 | 0 | 1,000 | -0.1 | |
05/04/2018 |
18.52
|
7,500 | 18.87 | 20.73 | 18.45 | 200 | 1,100 | -0.1 | |
04/04/2018 |
18.61
|
16,586 | 18.87 | 18.87 | 18.17 | 2,900 | 700 | 0.2 | |
03/04/2018 |
17.47
|
4,400 | 17.59 | 17.59 | 17.47 | 0 | 0 | 0 | |
02/04/2018 |
17.89
|
5,710 | 18.17 | 18.19 | 17.89 | 400 | 100 | 0.0 | |
30/03/2018 |
18.15
|
7,800 | 19.22 | 19.22 | 17.94 | 400 | 200 | 0.0 | |
29/03/2018 |
18.05
|
1,315 | 17.94 | 18.05 | 17.94 | 0 | 0 | 0 | |
28/03/2018 |
17.94
|
4,900 | 17.94 | 18.03 | 17.94 | 0 | 0 | 0 | |
27/03/2018 |
17.94
|
22,320 | 17.70 | 17.94 | 17.70 | 0 | 0 | 0 | |
26/03/2018 |
18.05
|
13,000 | 17.82 | 19.78 | 17.82 | 700 | 2,100 | -0.1 | |
23/03/2018 |
17.70
|
18,615 | 17.80 | 17.94 | 17.47 | 0 | 0 | 0 | |
22/03/2018 |
17.91
|
23,425 | 17.70 | 17.94 | 17.70 | 100 | 0 | 0.0 | |
21/03/2018 |
17.94
|
3,609 | 17.73 | 17.94 | 17.73 | 1,500 | 0 | 0.1 | |
20/03/2018 |
17.89
|
20,400 | 18.40 | 18.40 | 17.66 | 100 | 0 | 0.0 | |
19/03/2018 |
17.70
|
22,965 | 17.01 | 17.70 | 16.82 | 0 | 10 | -0.0 | |
16/03/2018 |
16.89
|
12,245 | 16.66 | 16.89 | 16.54 | 0 | 0 | 0 | |
15/03/2018 |
16.77
|
2,100 | 16.49 | 16.77 | 16.49 | 0 | 0 | 0 | |
14/03/2018 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
13/03/2018 |
16.49
|
5,400 | 16.52 | 16.52 | 16.49 | 0 | 0 | 0 | |
12/03/2018 |
16.66
|
57 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
09/03/2018 |
16.66
|
3,100 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
08/03/2018 |
16.66
|
3,600 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
07/03/2018 |
17.17
|
1,058 | 17.12 | 17.17 | 17.12 | 0 | 0 | 0 | |
06/03/2018 |
16.54
|
603 | 16.47 | 16.66 | 16.47 | 0 | 0 | 0 | |
05/03/2018 |
16.54
|
7,700 | 16.54 | 16.77 | 16.54 | 0 | 0 | 0 | |
02/03/2018 |
17.01
|
400 | 16.38 | 17.01 | 16.38 | 0 | 0 | 0 | |
01/03/2018 |
16.38
|
120 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
28/02/2018 |
16.42
|
3,400 | 16.54 | 16.63 | 16.42 | 0 | 1,700 | -0.1 | |
27/02/2018 |
16.66
|
3,300 | 16.66 | 16.66 | 16.42 | 0 | 1,400 | -0.1 | |
26/02/2018 |
16.63
|
2,200 | 16.59 | 16.66 | 16.59 | 0 | 1,000 | -0.1 | |
23/02/2018 |
16.52
|
4,457 | 17.47 | 17.47 | 16.52 | 200 | 0 | 0.0 | |
22/02/2018 |
17.70
|
2,050 | 17.47 | 17.70 | 17.47 | 0 | 50 | -0.0 | |
21/02/2018 |
16.42
|
9,819 | 16.63 | 16.63 | 16.42 | 300 | 9,300 | -0.6 | |
13/02/2018 |
16.77
|
800 | 16.54 | 16.77 | 16.54 | 0 | 0 | 0 | |
12/02/2018 |
16.54
|
700 | 16.35 | 16.54 | 16.35 | 0 | 0 | 0 | |
09/02/2018 |
16.77
|
24,110 | 16.31 | 16.77 | 16.31 | 0 | 0 | 0 | |
08/02/2018 |
16.56
|
800 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
07/02/2018 |
16.47
|
1,150 | 17.45 | 17.45 | 16.47 | 0 | 50 | -0.0 | |
06/02/2018 |
16.07
|
4,515 | 16.42 | 16.42 | 16.07 | 0 | 3,225 | -0.2 | |
05/02/2018 |
16.42
|
27,321 | 16.77 | 17.01 | 16.42 | 200 | 0 | 0.0 | |
02/02/2018 |
17.01
|
13,300 | 17.24 | 17.47 | 16.89 | 0 | 0 | 0 | |
01/02/2018 |
17.24
|
1,300 | 17.70 | 17.70 | 17.24 | 1,000 | 0 | 0.1 | |
31/01/2018 |
17.91
|
101 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
30/01/2018 |
17.24
|
1,620 | 18.57 | 18.57 | 17.12 | 0 | 0 | 0 | |
29/01/2018 |
17.12
|
10,370 | 17.24 | 17.24 | 17.12 | 0 | 0 | 0 | |
26/01/2018 |
17.35
|
100 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
25/01/2018 |
17.59
|
802 | 18.15 | 18.15 | 17.59 | 500 | 0 | 0.0 | |
24/01/2018 |
17.47
|
12,910 | 18.61 | 18.61 | 17.35 | 10 | 200 | -0.0 | |
23/01/2018 |
17.45
|
4,400 | 17.01 | 17.45 | 17.01 | 300 | 0 | 0.0 | |
22/01/2018 |
17.01
|
2,400 | 16.89 | 17.42 | 16.77 | 0 | 2,000 | -0.1 | |
19/01/2018 |
17.01
|
86,030 | 17.01 | 17.47 | 17.01 | 0 | 56,020 | -4.1 | |
18/01/2018 |
17.01
|
41,600 | 17.01 | 17.01 | 16.80 | 0 | 37,800 | -2.8 | |
17/01/2018 |
17.63
|
1,552 | 17.47 | 17.63 | 17.47 | 52 | 0 | 0.0 | |
16/01/2018 |
17.47
|
500 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
15/01/2018 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
12/01/2018 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
11/01/2018 |
17.47
|
410 | 16.91 | 17.47 | 16.91 | 0 | 0 | 0 | |
10/01/2018 |
17.59
|
10,120 | 14.49 | 17.59 | 14.49 | 0 | 0 | 0 | |
09/01/2018 |
17.01
|
10,202 | 17.47 | 17.47 | 17.01 | 600 | 0 | 0.0 | |
08/01/2018 |
17.45
|
3,357 | 17.40 | 17.47 | 17.40 | 0 | 808 | -0.1 | |
05/01/2018 |
17.01
|
1,800 | 17.52 | 17.70 | 17.01 | 200 | 600 | -0.0 | |
04/01/2018 |
17.42
|
20,702 | 17.45 | 17.47 | 17.42 | 0 | 702 | -0.1 | |
03/01/2018 |
17.24
|
10,928 | 17.24 | 17.47 | 17.24 | 0 | 1,800 | -0.1 | |
02/01/2018 |
17.24
|
711 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
29/12/2017 |
17.35
|
2,100 | 17.35 | 17.42 | 17.35 | 0 | 0 | 0 | |
28/12/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
28/12/2017 |
17.45
|
1,440 | 17.24 | 17.45 | 17.24 | 0 | 0 | 0 | |
27/12/2017 |
17.01
|
3,460 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
26/12/2017 |
17.01
|
2,910 | 16.17 | 17.01 | 16.17 | 10 | 0 | 0.0 | |
25/12/2017 |
17.01
|
710 | 16.55 | 17.12 | 16.55 | 0 | 0 | 0 | |
22/12/2017 |
16.94
|
8,800 | 17.01 | 17.01 | 16.89 | 100 | 0 | 0.0 | |
21/12/2017 |
16.67
|
940 | 17.46 | 17.46 | 16.67 | 0 | 0 | 0 | |
20/12/2017 |
17.01
|
7,617 | 15.44 | 17.01 | 15.44 | 0 | 0 | 0 | |
19/12/2017 |
17.55
|
120 | 17.55 | 17.55 | 17.55 | 20 | 0 | 0.0 | |
18/12/2017 |
16.78
|
7,400 | 17.69 | 17.69 | 16.57 | 0 | 600 | -0.0 | |
15/12/2017 |
16.55
|
4,116 | 17.01 | 17.01 | 16.55 | 200 | 0 | 0.0 | |
14/12/2017 |
17.46
|
1,027 | 17.66 | 17.66 | 17.46 | 0 | 0 | 0 | |
13/12/2017 |
17.35
|
800 | 16.35 | 17.35 | 16.35 | 0 | 0 | 0 | |
12/12/2017 |
17.46
|
13,800 | 17.66 | 17.69 | 17.01 | 5,400 | 0 | 0.4 | |
11/12/2017 |
16.55
|
16,510 | 15.89 | 17.69 | 15.89 | 5,000 | 0 | 0.4 | |
08/12/2017 |
17.73
|
1,300 | 17.93 | 17.93 | 17.01 | 200 | 0 | 0.0 | |
07/12/2017 |
17.89
|
1,000 | 18.14 | 18.14 | 17.89 | 800 | 0 | 0.1 | |
06/12/2017 |
17.28
|
2,067 | 17.46 | 17.46 | 17.25 | 300 | 0 | 0.0 | |
05/12/2017 |
17.03
|
4,408 | 15.44 | 17.71 | 15.44 | 400 | 0 | 0.0 | |
04/12/2017 |
17.69
|
5,964 | 17.91 | 17.91 | 17.69 | 0 | 900 | -0.1 | |
01/12/2017 |
17.48
|
208 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
30/11/2017 |
18.14
|
16,850 | 18.14 | 18.37 | 18.14 | 900 | 1,500 | -0.0 | |
29/11/2017 |
18.14
|
23,500 | 17.80 | 18.14 | 17.66 | 500 | 1,000 | -0.0 |