Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
1.50 | 2.40% | 29,797,600 | 2,507,652 | 160.9 |
62.50
66.60
64
|
2 tháng
(2024-09-26) |
-3.20 | -4.76% | 46,370,900 | -378,748 | -53.6 |
60.72
67.20
64
|
3 tháng
(2024-08-27) |
-4.39 | -6.42% | 60,385,800 | -401,548 | -55.3 |
60.72
68.56
64
|
6 tháng
(2024-05-29) |
-4.51 | -6.58% | 141,551,600 | 1,056,079 | 65.9 |
60.72
72.07
64
|
12 tháng
(2023-12-01) |
5.78 | 9.92% | 307,774,000 | -941,625 | -85.1 |
56.40
72.07
64
|
24 tháng
(2022-12-06) |
24.99 | 64.07% | 541,768,400 | 4,294,343 | 261.1 |
35.87
72.07
64
|
36 tháng
(2021-12-13) |
25.63 | 66.81% | 1,007,341,600 | 31,339,652 | 1,569.0 |
31.45
72.07
64
|
60 tháng
(2019-12-23) |
46.22 | 259.89% | 2,017,229,030 | 8,368,032 | 890.3 |
10.94
72.07
64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2018 |
15.66
|
396,100 | 15.34 | 15.66 | 15.08 | 0 | 0 | 0 | |
03/07/2018 |
15.34
|
458,630 | 15.93 | 16.06 | 15.34 | 0 | 0 | 0 | |
02/07/2018 |
15.93
|
228,780 | 16.35 | 16.64 | 15.70 | 0 | 0 | 0 | |
29/06/2018 |
16.35
|
214,650 | 16.64 | 16.90 | 16.35 | 0 | 0 | 0 | |
28/06/2018 |
16.64
|
145,970 | 16.77 | 16.90 | 16.51 | 0 | 0 | 0 | |
27/06/2018 |
16.77
|
266,300 | 16.84 | 17.04 | 16.77 | 0 | 0 | 0 | |
26/06/2018 |
16.84
|
231,440 | 17.13 | 17.13 | 16.84 | 0 | 1,820 | -0.0 | |
25/06/2018 |
17.13
|
251,390 | 17.07 | 17.33 | 17.07 | 0 | 0 | 0 | |
22/06/2018 |
17.07
|
144,020 | 16.84 | 17.10 | 16.71 | 0 | 0 | 0 | |
21/06/2018 |
16.84
|
164,250 | 17.23 | 17.33 | 16.84 | 0 | 0 | 0 | |
20/06/2018 |
17.23
|
380,380 | 16.90 | 17.43 | 16.77 | 0 | 0 | 0 | |
19/06/2018 |
16.90
|
695,610 | 17.56 | 17.62 | 16.35 | 0 | 0 | 0 | |
18/06/2018 |
17.56
|
338,770 | 18.34 | 18.34 | 17.56 | 0 | 0 | 0 | |
15/06/2018 |
18.34
|
164,750 | 18.21 | 18.47 | 18.08 | 0 | 0 | 0 | |
14/06/2018 |
18.21
|
362,080 | 18.11 | 18.60 | 17.98 | 0 | 0 | 0 | |
13/06/2018 |
18.11
|
132,370 | 17.82 | 18.21 | 17.82 | 0 | 240 | -0.0 | |
12/06/2018 |
17.82
|
569,010 | 18.21 | 18.28 | 17.69 | 0 | 2,000 | -0.1 | |
11/06/2018 |
18.21
|
657,040 | 18.80 | 18.80 | 18.21 | 0 | 2,850 | -0.1 | |
08/06/2018 |
18.80
|
417,570 | 18.93 | 19.06 | 18.70 | 252,000 | 254,000 | -0.1 | |
07/06/2018 |
18.93
|
679,800 | 19.19 | 19.22 | 18.80 | 0 | 1,500 | -0.0 | |
06/06/2018 |
19.19
|
2,435,960 | 18.28 | 19.29 | 18.08 | 235,240 | 569,390 | -9.7 | |
05/06/2018 |
18.28
|
885,040 | 17.85 | 18.31 | 17.62 | 0 | 1,500 | -0.0 | |
04/06/2018 |
17.85
|
603,110 | 16.97 | 17.85 | 16.84 | 0 | 0 | 0 | |
01/06/2018 |
16.97
|
619,940 | 16.68 | 17.10 | 16.61 | 0 | 0 | 0 | |
31/05/2018 |
16.68
|
406,740 | 16.45 | 16.74 | 16.42 | 0 | 0 | 0 | |
30/05/2018 |
16.45
|
249,950 | 16.51 | 17.04 | 16.02 | 0 | 0 | 0 | |
29/05/2018 |
16.51
|
596,150 | 15.53 | 16.51 | 15.14 | 0 | 220 | -0.0 | |
28/05/2018 |
15.53
|
1,139,540 | 16.64 | 16.64 | 15.50 | 0 | 0 | 0 | |
25/05/2018 |
16.64
|
389,110 | 17.10 | 17.10 | 16.64 | 0 | 0 | 0 | |
24/05/2018 |
17.10
|
477,220 | 17.30 | 17.36 | 16.84 | 0 | 75,000 | -1.9 | |
23/05/2018 |
17.30
|
328,760 | 17.13 | 17.49 | 16.90 | 0 | 0 | 0 | |
22/05/2018 |
17.13
|
610,650 | 17.75 | 17.75 | 16.71 | 0 | 30 | -0.0 | |
21/05/2018 |
17.75
|
453,440 | 18.21 | 18.34 | 17.75 | 0 | 1,420 | -0.0 | |
18/05/2018 |
18.21
|
316,680 | 18.21 | 18.34 | 17.82 | 84,860 | 84,860 | 0 | |
17/05/2018 |
18.21
|
511,120 | 18.41 | 18.50 | 18.21 | 168,000 | 197,960 | -0.8 | |
16/05/2018 |
18.41
|
1,097,180 | 17.95 | 18.70 | 17.88 | 0 | 10,200 | -0.3 | |
15/05/2018 |
17.95
|
461,800 | 17.72 | 18.01 | 17.66 | 0 | 50 | -0.0 | |
14/05/2018 |
17.72
|
255,470 | 17.39 | 17.82 | 17.49 | 0 | 0 | 0 | |
11/05/2018 |
17.39
|
305,920 | 17.20 | 17.56 | 17.04 | 0 | 0 | 0 | |
10/05/2018 |
17.20
|
291,840 | 17.62 | 17.85 | 17.20 | 0 | 0 | 0 | |
09/05/2018 |
17.62
|
288,270 | 17.95 | 18.08 | 17.62 | 0 | 0 | 0 | |
08/05/2018 |
17.95
|
816,890 | 17.43 | 18.21 | 17.39 | 0 | 0 | 0 | |
07/05/2018 |
17.43
|
191,090 | 17.39 | 17.52 | 17.23 | 0 | 0 | 0 | |
04/05/2018 |
17.39
|
288,030 | 17.49 | 17.62 | 17.36 | 0 | 0 | 0 | |
03/05/2018 |
17.49
|
467,580 | 17.56 | 17.56 | 16.90 | 0 | 0 | 0 | |
02/05/2018 |
17.56
|
380,980 | 17.30 | 17.88 | 17.30 | 0 | 600 | -0.0 | |
27/04/2018 |
17.30
|
309,580 | 16.97 | 17.39 | 16.77 | 0 | 0 | 0 | |
26/04/2018 |
16.97
|
466,540 | 17.85 | 18.01 | 16.84 | 0 | 0 | 0 | |
24/04/2018 |
17.85
|
703,590 | 18.08 | 18.08 | 17.49 | 0 | 0 | 0 | |
23/04/2018 |
18.08
|
735,410 | 18.70 | 18.77 | 17.75 | 0 | 0 | 0 | |
20/04/2018 |
18.70
|
478,210 | 18.67 | 19.25 | 18.60 | 0 | 0 | 0 | |
19/04/2018 |
18.67
|
622,220 | 19.12 | 19.12 | 18.67 | 0 | 0 | 0 | |
18/04/2018 |
19.12
|
675,040 | 19.06 | 19.25 | 18.96 | 0 | 0 | 0 | |
17/04/2018 |
19.06
|
642,760 | 19.09 | 19.12 | 18.86 | 22,500 | 22,500 | 0 | |
16/04/2018 |
19.09
|
768,760 | 19.06 | 19.16 | 18.67 | 0 | 750 | -0.0 | |
13/04/2018 |
19.06
|
1,028,170 | 18.77 | 19.06 | 18.73 | 0 | 0 | 0 | |
12/04/2018 |
18.77
|
1,220,060 | 19.06 | 19.06 | 18.60 | 0 | 0 | 0 | |
11/04/2018 |
19.06
|
1,449,030 | 19.58 | 19.68 | 19.03 | 0 | 0 | 0 | |
10/04/2018 |
19.58
|
1,161,230 | 19.81 | 19.84 | 19.52 | 0 | 0 | 0 | |
09/04/2018 |
19.81
|
537,570 | 19.84 | 20.30 | 19.81 | 0 | 120 | -0.0 | |
06/04/2018 |
19.84
|
1,087,950 | 19.58 | 20.33 | 19.52 | 0 | 0 | 0 | |
05/04/2018 |
19.58
|
672,150 | 19.61 | 19.74 | 19.55 | 0 | 0 | 0 | |
04/04/2018 |
19.61
|
917,330 | 19.81 | 20.10 | 19.61 | 0 | 1,000 | -0.0 | |
03/04/2018 |
19.81
|
795,510 | 19.58 | 19.84 | 19.52 | 200,000 | 200,000 | 0 | |
02/04/2018 |
19.58
|
1,221,940 | 20.07 | 20.07 | 19.58 | 0 | 0 | 0 | |
30/03/2018 |
20.07
|
740,610 | 20.14 | 20.14 | 19.87 | 200,000 | 204,050 | -0.1 | |
29/03/2018 |
20.14
|
893,560 | 20.36 | 20.56 | 20.01 | 0 | 15,510 | -0.5 | |
28/03/2018 |
20.36
|
1,622,330 | 20.04 | 20.56 | 19.97 | 0 | 0 | 0 | |
27/03/2018 |
20.04
|
1,130,310 | 19.58 | 20.20 | 19.52 | 0 | 0 | 0 | |
26/03/2018 |
19.58
|
780,800 | 19.91 | 20.17 | 19.25 | 100,000 | 112,750 | -0.4 | |
23/03/2018 |
19.91
|
1,217,870 | 20.04 | 20.04 | 19.19 | 0 | 0 | 0 | |
22/03/2018 |
20.04
|
582,170 | 20.27 | 20.56 | 20.04 | 0 | 0 | 0 | |
21/03/2018 |
20.27
|
1,312,720 | 19.78 | 20.40 | 19.78 | 0 | 20 | -0.0 | |
20/03/2018 |
19.78
|
1,313,720 | 19.91 | 19.91 | 19.45 | 0 | 0 | 0 | |
19/03/2018 |
19.91
|
1,510,780 | 20.30 | 20.59 | 19.58 | 0 | 26,000 | -0.8 | |
16/03/2018 |
20.30
|
1,567,350 | 20.56 | 21.21 | 20.27 | 0 | 576,980 | -18.0 | |
15/03/2018 |
20.56
|
1,150,380 | 20.95 | 21.02 | 20.56 | 0 | 250,850 | -7.9 | |
14/03/2018 |
20.95
|
1,429,430 | 20.56 | 20.95 | 20.46 | 30,000 | 202,490 | -5.5 | |
13/03/2018 |
20.56
|
1,105,500 | 21.21 | 21.21 | 20.30 | 0 | 100,000 | -3.2 | |
12/03/2018 |
21.21
|
2,254,840 | 21.54 | 21.67 | 20.23 | 77,350 | 258,380 | -5.7 | |
09/03/2018: Cổ tức tiền mặt tỉ lệ: 80% | |||||||||
09/03/2018 |
21.54
|
2,248,430 | 22.52 | 23.17 | 21.08 | 0 | 222,620 | -7.6 | |
08/03/2018 |
22.52
|
2,768,230 | 22.68 | 22.89 | 22.36 | 0 | 900,000 | -38.4 | |
07/03/2018 |
22.68
|
1,633,850 | 23.05 | 23.47 | 22.57 | 300,000 | 645,000 | -15.0 | |
06/03/2018 |
23.05
|
1,217,030 | 22.89 | 23.21 | 22.92 | 0 | 256,370 | -11.1 | |
05/03/2018 |
22.89
|
2,292,950 | 23.31 | 23.84 | 22.89 | 0 | 460,000 | -20.4 | |
02/03/2018 |
23.31
|
2,095,170 | 22.52 | 23.31 | 22.52 | 100,000 | 584,150 | -21.0 | |
01/03/2018 |
22.52
|
1,955,670 | 22.04 | 23.05 | 22.25 | 0 | 400,000 | -17.1 | |
28/02/2018 |
22.04
|
2,057,200 | 22.84 | 22.84 | 22.04 | 0 | 415,000 | -17.5 | |
27/02/2018 |
22.84
|
1,138,670 | 23.05 | 23.21 | 22.68 | 0 | 240,300 | -10.4 | |
26/02/2018 |
23.05
|
3,058,040 | 22.68 | 23.84 | 23.00 | 0 | 440,000 | -19.4 | |
23/02/2018 |
22.68
|
1,237,420 | 21.72 | 22.68 | 21.88 | 0 | 141,550 | -5.9 | |
22/02/2018 |
21.72
|
846,990 | 22.23 | 22.54 | 21.72 | 0 | 215,060 | -8.9 | |
21/02/2018 |
22.23
|
407,430 | 21.72 | 22.25 | 21.72 | 0 | 1,650 | -0.1 | |
13/02/2018 |
21.72
|
637,240 | 21.17 | 22.04 | 21.19 | 0 | 1,000 | -0.0 | |
12/02/2018 |
21.17
|
507,750 | 20.66 | 21.72 | 20.66 | 0 | 1,500 | -0.1 | |
09/02/2018 |
20.66
|
872,640 | 20.56 | 21.19 | 19.87 | 0 | 0 | 0 | |
08/02/2018 |
20.56
|
481,440 | 21.17 | 21.19 | 20.40 | 0 | 0 | 0 | |
07/02/2018 |
21.17
|
699,780 | 20.66 | 21.62 | 20.96 | 0 | 990 | -0.0 | |
06/02/2018 |
20.66
|
2,086,620 | 21.99 | 21.99 | 20.45 | 0 | 300 | -0.0 | |
05/02/2018 |
21.99
|
1,180,690 | 22.31 | 22.94 | 21.88 | 0 | 1,000 | -0.0 |