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) |
|
26/04/2018 |
22.43
|
283,000 | 22.65 | 22.91 | 22.39 | 100,800 | 0 | 5.1 | |
24/04/2018 |
22.65
|
99,341 | 22.61 | 22.83 | 22.56 | 26,000 | 0 | 1.3 | |
23/04/2018 |
22.61
|
169,950 | 22.69 | 23.35 | 22.52 | 35,000 | 200 | 1.8 | |
20/04/2018 |
22.69
|
103,600 | 22.69 | 22.74 | 22.08 | 20,000 | 0 | 1.0 | |
19/04/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/04/2018 |
22.69
|
188,700 | 23.18 | 23.35 | 22.47 | 76,000 | 0 | 3.9 | |
18/04/2018 |
23.18
|
212,460 | 22.70 | 23.48 | 22.61 | 44,200 | 0 | 2.3 | |
17/04/2018 |
22.70
|
211,100 | 21.96 | 22.70 | 21.91 | 150,100 | 130,000 | 1.0 | |
16/04/2018 |
21.96
|
354,740 | 22.65 | 22.65 | 21.78 | 123,600 | 0 | 6.2 | |
13/04/2018 |
22.65
|
210,279 | 22.92 | 22.92 | 22.48 | 76,200 | 1,000 | 3.9 | |
12/04/2018 |
22.92
|
202,900 | 23.44 | 23.44 | 22.79 | 72,900 | 2,000 | 3.7 | |
11/04/2018 |
23.44
|
300,356 | 24.14 | 24.14 | 23.05 | 116,200 | 13,000 | 5.5 | |
10/04/2018 |
24.14
|
231,037 | 24.71 | 24.71 | 24.09 | 91,500 | 11,000 | 4.5 | |
09/04/2018 |
24.71
|
189,241 | 24.88 | 25.06 | 24.62 | 72,300 | 1,000 | 4.0 | |
06/04/2018 |
24.88
|
117,704 | 24.88 | 25.23 | 24.75 | 13,900 | 4 | 0.8 | |
05/04/2018 |
24.88
|
186,434 | 24.97 | 25.06 | 24.36 | 73,900 | 3,000 | 4.0 | |
04/04/2018 |
24.97
|
211,940 | 25.58 | 25.67 | 24.84 | 87,000 | 2,000 | 4.9 | |
03/04/2018 |
25.58
|
196,217 | 25.62 | 25.97 | 25.36 | 40,104 | 0 | 2.4 | |
02/04/2018 |
25.62
|
182,898 | 25.01 | 26.19 | 24.88 | 85,500 | 0 | 5.0 | |
30/03/2018 |
25.01
|
230,003 | 24.36 | 25.62 | 23.57 | 66,900 | 0 | 3.7 | |
29/03/2018 |
24.36
|
240,905 | 25.27 | 25.27 | 24.27 | 121,000 | 30,800 | 5.1 | |
28/03/2018 |
25.27
|
189,000 | 25.71 | 25.71 | 25.19 | 68,800 | 100 | 4.0 | |
27/03/2018 |
25.71
|
135,130 | 25.62 | 25.71 | 25.45 | 41,100 | 10,000 | 1.8 | |
26/03/2018 |
25.62
|
108,167 | 25.75 | 25.84 | 25.45 | 22,600 | 9,900 | 0.7 | |
23/03/2018 |
25.75
|
279,620 | 25.97 | 26.10 | 25.27 | 87,100 | 0 | 5.1 | |
22/03/2018 |
25.97
|
217,215 | 25.71 | 26.58 | 25.62 | 54,500 | 0 | 3.3 | |
21/03/2018 |
25.71
|
306,852 | 26.15 | 26.19 | 25.32 | 105,900 | 20,300 | 5.0 | |
20/03/2018 |
26.15
|
441,285 | 26.80 | 27.06 | 25.97 | 216,500 | 1,400 | 13.0 | |
19/03/2018 |
26.80
|
529,888 | 27.72 | 27.81 | 26.67 | 258,000 | 1,000 | 15.9 | |
16/03/2018 |
27.72
|
71,038 | 27.94 | 27.94 | 27.67 | 12,900 | 0 | 0.8 | |
15/03/2018 |
27.94
|
209,680 | 27.54 | 28.02 | 27.50 | 114,000 | 300 | 7.3 | |
14/03/2018 |
27.54
|
143,924 | 27.94 | 27.94 | 27.50 | 42,700 | 1,000 | 2.6 | |
13/03/2018 |
27.94
|
175,581 | 28.11 | 28.11 | 27.59 | 33,700 | 5,000 | 1.8 | |
12/03/2018 |
28.11
|
186,507 | 28.20 | 28.63 | 28.07 | 28,200 | 0 | 1.8 | |
09/03/2018 |
28.20
|
90,950 | 28.33 | 28.33 | 27.89 | 57,000 | 500 | 3.6 | |
08/03/2018 |
28.33
|
200,782 | 27.81 | 28.46 | 27.85 | 120,900 | 2,300 | 7.7 | |
07/03/2018 |
27.81
|
228,485 | 28.68 | 28.68 | 27.76 | 63,600 | 6,400 | 3.7 | |
06/03/2018 |
28.68
|
310,599 | 28.63 | 28.98 | 28.24 | 165,850 | 2,300 | 10.8 | |
05/03/2018 |
28.63
|
387,314 | 28.29 | 28.98 | 28.02 | 226,600 | 1,200 | 14.8 | |
02/03/2018 |
28.29
|
606,969 | 27.06 | 28.50 | 26.41 | 240,600 | 3,000 | 15.4 | |
01/03/2018 |
27.06
|
214,318 | 27.50 | 27.50 | 26.71 | 70,900 | 19,000 | 3.2 | |
28/02/2018 |
27.50
|
509,089 | 28.63 | 28.81 | 27.11 | 172,300 | 9,200 | 10.3 | |
27/02/2018 |
28.63
|
298,983 | 28.07 | 28.90 | 28.37 | 21,200 | 6,000 | 1.0 | |
26/02/2018 |
28.07
|
591,037 | 26.71 | 28.11 | 26.76 | 317,500 | 21,200 | 19.0 | |
23/02/2018 |
26.71
|
401,028 | 26.45 | 26.93 | 26.23 | 256,800 | 0 | 15.6 | |
22/02/2018 |
26.45
|
286,138 | 25.75 | 27.06 | 25.10 | 93,100 | 4,000 | 5.4 | |
21/02/2018 |
25.75
|
282,986 | 24.09 | 25.88 | 24.01 | 175,200 | 0 | 10.2 | |
13/02/2018 |
24.09
|
489,120 | 23.31 | 24.23 | 23.31 | 151,700 | 0 | 8.3 | |
12/02/2018 |
23.31
|
249,376 | 21.96 | 23.35 | 22.04 | 124,300 | 1,200 | 6.5 | |
09/02/2018 |
21.96
|
214,306 | 22.26 | 22.26 | 21.43 | 105,100 | 200 | 5.3 | |
08/02/2018 |
22.26
|
207,772 | 22.04 | 22.35 | 21.43 | 166,400 | 2,400 | 8.3 | |
07/02/2018 |
22.04
|
316,030 | 21.30 | 22.39 | 21.39 | 91,000 | 200 | 4.6 | |
06/02/2018 |
21.30
|
255,116 | 21.69 | 21.69 | 19.86 | 113,100 | 29,000 | 4.0 | |
05/02/2018 |
21.69
|
162,669 | 22.83 | 23.13 | 21.39 | 57,400 | 0 | 2.9 | |
02/02/2018 |
22.83
|
178,592 | 23.05 | 23.79 | 22.52 | 200 | 2,500 | -0.1 | |
01/02/2018 |
23.05
|
378,616 | 20.95 | 23.27 | 20.95 | 63,900 | 1,300 | 3.3 | |
31/01/2018 |
20.95
|
271,259 | 19.64 | 21.17 | 19.21 | 51,000 | 0 | 2.4 | |
30/01/2018 |
19.64
|
344,645 | 19.86 | 19.90 | 18.73 | 620 | 1,000 | -0.0 | |
29/01/2018 |
19.86
|
316,093 | 21.13 | 21.13 | 19.77 | 0 | 15,000 | -0.7 | |
26/01/2018 |
21.13
|
328,635 | 21.26 | 21.30 | 20.95 | 0 | 127,600 | -6.2 | |
25/01/2018 |
21.26
|
542,308 | 21.74 | 21.91 | 20.73 | 31,800 | 66,000 | -1.7 | |
24/01/2018 |
21.74
|
234,190 | 22.04 | 22.31 | 21.74 | 48,300 | 91,600 | -2.2 | |
23/01/2018 |
22.04
|
215,150 | 22.26 | 22.31 | 22.00 | 24,900 | 5,000 | 1.0 | |
22/01/2018 |
22.26
|
219,780 | 22.52 | 22.70 | 22.00 | 200 | 15,400 | -0.8 | |
19/01/2018 |
22.52
|
208,300 | 22.92 | 23.13 | 22.44 | 5,020 | 59,900 | -2.8 | |
18/01/2018 |
22.92
|
334,530 | 22.48 | 22.92 | 22.04 | 100,900 | 78,000 | 1.2 | |
17/01/2018 |
22.48
|
210,360 | 22.74 | 22.92 | 22.48 | 200 | 10,900 | -0.6 | |
16/01/2018 |
22.74
|
140,850 | 22.65 | 22.96 | 22.65 | 2,400 | 0 | 0.1 | |
15/01/2018 |
22.65
|
221,349 | 23.05 | 23.09 | 22.04 | 5,400 | 1,100 | 0.2 | |
12/01/2018 |
23.05
|
139,340 | 23.00 | 23.35 | 22.96 | 400 | 2,500 | -0.1 | |
11/01/2018 |
23.00
|
322,009 | 23.66 | 23.66 | 22.92 | 14,900 | 0 | 0.8 | |
10/01/2018 |
23.66
|
259,042 | 23.83 | 23.88 | 23.57 | 100 | 0 | 0.0 | |
09/01/2018 |
23.83
|
180,848 | 24.01 | 24.27 | 23.79 | 0 | 0 | 0 | |
08/01/2018 |
24.01
|
100,613 | 24.44 | 24.66 | 23.96 | 0 | 0 | 0 | |
05/01/2018 |
24.44
|
222,321 | 24.05 | 26.15 | 24.09 | 1,400 | 0 | 0.1 | |
04/01/2018 |
24.05
|
54,337 | 23.92 | 24.09 | 23.83 | 500 | 0 | 0.0 | |
03/01/2018 |
23.92
|
153,513 | 23.96 | 24.01 | 23.88 | 0 | 0 | 0 | |
02/01/2018 |
23.96
|
95,301 | 23.75 | 24.18 | 23.83 | 0 | 0 | 0 | |
29/12/2017 |
23.75
|
145,967 | 23.92 | 24.01 | 23.61 | 0 | 0 | 0 | |
28/12/2017 |
23.92
|
242,462 | 24.31 | 24.31 | 23.83 | 30,730 | 0 | 1.7 | |
27/12/2017 |
24.31
|
85,202 | 24.36 | 24.40 | 24.23 | 0 | 0 | 0 | |
26/12/2017 |
24.36
|
135,310 | 24.44 | 24.44 | 24.27 | 2,000 | 50,000 | -2.7 | |
25/12/2017 |
24.44
|
116,390 | 24.53 | 24.53 | 24.27 | 0 | 90 | -0.0 | |
22/12/2017 |
24.53
|
118,015 | 24.44 | 24.58 | 24.40 | 500 | 0 | 0.0 | |
21/12/2017 |
24.44
|
244,200 | 24.66 | 24.84 | 24.40 | 100,000 | 0 | 5.6 | |
20/12/2017 |
24.66
|
173,460 | 24.44 | 24.75 | 24.01 | 95,500 | 0 | 5.4 | |
19/12/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/12/2017 |
24.44
|
150,065 | 24.66 | 24.92 | 24.36 | 50,000 | 9,000 | 2.3 | |
18/12/2017 |
24.66
|
610,110 | 24.66 | 25.10 | 24.66 | 170,000 | 0 | 9.8 | |
15/12/2017 |
24.66
|
412,772 | 23.58 | 24.79 | 23.58 | 120,000 | 0 | 6.7 | |
14/12/2017 |
23.58
|
53,998 | 23.58 | 23.71 | 23.28 | 0 | 0 | 0 | |
13/12/2017 |
23.58
|
90,972 | 23.54 | 23.80 | 23.28 | 0 | 0 | 0 | |
12/12/2017 |
23.54
|
170,590 | 23.80 | 23.88 | 23.02 | 20 | 23,000 | -1.2 | |
11/12/2017 |
23.80
|
74,023 | 24.23 | 24.23 | 23.58 | 0 | 0 | 0 | |
08/12/2017 |
24.23
|
82,897 | 24.10 | 24.58 | 24.06 | 0 | 0 | 0 | |
07/12/2017 |
24.10
|
193,670 | 23.67 | 24.23 | 23.58 | 10 | 0 | 0.0 | |
06/12/2017 |
23.67
|
202,760 | 24.23 | 24.32 | 23.28 | 1,800 | 0 | 0.1 | |
05/12/2017 |
24.23
|
133,424 | 24.62 | 24.92 | 24.01 | 0 | 0 | 0 | |
04/12/2017 |
24.62
|
322,302 | 25.57 | 25.57 | 24.62 | 0 | 0 | 0 | |
01/12/2017 |
25.57
|
77,721 | 25.61 | 25.61 | 25.44 | 2,443 | 27,980 | -1.5 | |
30/11/2017 |
25.61
|
119,350 | 25.53 | 25.79 | 25.44 | 0 | 3,000 | -0.2 | |
29/11/2017 |
25.53
|
125,320 | 25.74 | 25.96 | 25.27 | 0 | 9,600 | -0.6 |