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) |
-3.50 | -4.99% | 13,187,300 | -11,449 | -0.8 |
64.70
70.60
66.60
|
2 tháng
(2024-07-22) |
-1.90 | -2.77% | 35,841,700 | -24,701 | -1.6 |
64.70
71.50
66.60
|
3 tháng
(2024-06-24) |
3 | 4.72% | 62,011,300 | -60,713 | -4.0 |
62.60
73.90
66.60
|
6 tháng
(2024-03-25) |
12.26 | 22.56% | 128,842,300 | -82,185 | -5.4 |
50.43
73.90
66.60
|
12 tháng
(2023-09-26) |
13.63 | 25.73% | 200,160,300 | -186,432 | -11.0 |
44.58
73.90
66.60
|
24 tháng
(2022-10-03) |
12.93 | 24.08% | 337,580,900 | -375,712 | -11.1 |
44.58
73.90
66.60
|
36 tháng
(2021-10-06) |
21.34 | 47.14% | 559,726,400 | -378,107 | -35.9 |
39.72
73.90
66.60
|
60 tháng
(2019-10-17) |
44.67 | 203.69% | 890,087,390 | -413,537 | -37.7 |
17.21
73.90
66.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
20.48
|
522,080 | 19.71 | 20.48 | 19.85 | 0 | 0 | 0 | |
26/04/2018 |
19.71
|
1,154,690 | 20.54 | 20.71 | 19.71 | 2,000 | 0 | 0.1 | |
24/04/2018 |
20.54
|
1,079,630 | 20.59 | 20.82 | 20.08 | 600 | 0 | 0.0 | |
23/04/2018 |
20.59
|
901,800 | 21.45 | 21.76 | 20.59 | 15,160 | 0 | 0.6 | |
20/04/2018 |
21.45
|
596,050 | 21.22 | 21.68 | 21.22 | 250 | 2,000 | -0.1 | |
19/04/2018 |
21.22
|
876,760 | 21.68 | 21.85 | 21.22 | 735,523 | 501,123 | 9.5 | |
18/04/2018 |
21.68
|
336,890 | 21.73 | 21.96 | 21.68 | 315,000 | 180,160 | 5.5 | |
17/04/2018 |
21.73
|
660,420 | 21.39 | 21.82 | 21.39 | 228,910 | 128,160 | 4.0 | |
16/04/2018 |
21.39
|
1,201,100 | 21.76 | 21.76 | 20.37 | 154,600 | 335,000 | -6.6 | |
13/04/2018 |
21.76
|
1,284,990 | 22.02 | 22.25 | 21.76 | 51,000 | 200,000 | -5.7 | |
12/04/2018 |
22.02
|
776,530 | 21.96 | 22.31 | 21.76 | 101,270 | 201,000 | -3.9 | |
11/04/2018 |
21.96
|
1,612,660 | 22.76 | 23.05 | 21.96 | 559,150 | 613,750 | -2.2 | |
10/04/2018 |
22.76
|
2,169,530 | 22.45 | 22.93 | 22.45 | 690,000 | 691,000 | -0.0 | |
09/04/2018 |
22.45
|
762,360 | 22.50 | 22.65 | 22.36 | 300,000 | 301,270 | -0.1 | |
06/04/2018 |
22.50
|
1,360,090 | 22.33 | 22.88 | 22.31 | 0 | 0 | 0 | |
05/04/2018 |
22.33
|
719,060 | 22.42 | 22.65 | 22.28 | 0 | 0 | 0 | |
04/04/2018 |
22.42
|
997,840 | 22.53 | 22.93 | 22.28 | 1,470 | 0 | 0.1 | |
03/04/2018 |
22.53
|
1,725,110 | 21.79 | 22.53 | 21.82 | 653,308 | 619,788 | 1.4 | |
02/04/2018 |
21.79
|
780,060 | 21.51 | 21.79 | 21.51 | 5,060 | 0 | 0.2 | |
30/03/2018 |
21.51
|
471,800 | 21.56 | 21.73 | 21.39 | 0 | 1,470 | -0.1 | |
29/03/2018 |
21.56
|
701,180 | 22.02 | 22.22 | 21.56 | 8,050 | 33,520 | -1.0 | |
28/03/2018 |
22.02
|
656,670 | 21.68 | 22.13 | 21.62 | 1,710,933 | 1,715,993 | -0.2 | |
27/03/2018 |
21.68
|
760,560 | 21.51 | 21.93 | 21.62 | 190,130 | 190,100 | 0.0 | |
26/03/2018 |
21.51
|
791,450 | 21.51 | 21.62 | 21.39 | 0 | 8,050 | -0.3 | |
23/03/2018 |
21.51
|
2,518,560 | 22.08 | 22.08 | 21.05 | 78,299 | 78,299 | 0 | |
22/03/2018 |
22.08
|
911,920 | 22.25 | 22.53 | 22.05 | 1,104,000 | 1,104,030 | -0.0 | |
21/03/2018 |
22.25
|
1,675,000 | 22.42 | 22.65 | 21.96 | 0 | 0 | 0 | |
20/03/2018 |
22.42
|
813,900 | 22.48 | 22.76 | 22.25 | 0 | 0 | 0 | |
19/03/2018 |
22.48
|
1,359,300 | 22.93 | 23.05 | 22.48 | 0 | 0 | 0 | |
16/03/2018 |
22.93
|
1,958,180 | 23.45 | 23.45 | 22.82 | 0 | 0 | 0 | |
15/03/2018 |
23.45
|
1,825,010 | 23.27 | 23.65 | 23.05 | 4,620 | 0 | 0.2 | |
14/03/2018 |
23.27
|
2,362,580 | 22.76 | 23.45 | 22.65 | 0 | 0 | 0 | |
13/03/2018 |
22.76
|
1,187,080 | 22.76 | 22.88 | 22.50 | 0 | 0 | 0 | |
12/03/2018 |
22.76
|
2,034,170 | 22.02 | 22.82 | 22.08 | 0 | 4,620 | -0.2 | |
09/03/2018 |
22.02
|
1,545,820 | 21.56 | 22.11 | 21.56 | 8,310 | 0 | 0.3 | |
08/03/2018 |
21.56
|
397,470 | 21.39 | 21.62 | 21.39 | 11,300 | 0 | 0.4 | |
07/03/2018 |
21.39
|
736,380 | 21.73 | 21.93 | 21.28 | 940 | 0 | 0.0 | |
06/03/2018 |
21.73
|
618,330 | 21.51 | 21.88 | 21.45 | 0 | 8,310 | -0.3 | |
05/03/2018 |
21.51
|
1,563,660 | 21.28 | 22.02 | 21.28 | 0 | 11,300 | -0.4 | |
02/03/2018 |
21.28
|
1,363,310 | 21.45 | 21.45 | 21.11 | 1,150 | 940 | 0.0 | |
01/03/2018 |
21.45
|
1,344,790 | 21.96 | 21.96 | 21.28 | 0 | 0 | 0 | |
28/02/2018: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
28/02/2018 |
21.96
|
1,024,770 | 21.88 | 22.25 | 21.85 | 0 | 0 | 0 | |
27/02/2018 |
21.88
|
876,120 | 21.90 | 22.18 | 21.80 | 10 | 1,150 | -0.0 | |
26/02/2018 |
21.90
|
1,291,820 | 21.80 | 22.29 | 21.85 | 1,500 | 0 | 0.1 | |
23/02/2018 |
21.80
|
809,150 | 21.38 | 21.82 | 21.47 | 230 | 0 | 0.0 | |
22/02/2018 |
21.38
|
848,920 | 21.74 | 21.74 | 21.36 | 1,250 | 0 | 0.0 | |
21/02/2018 |
21.74
|
803,420 | 21.74 | 22.07 | 20.70 | 88,898 | 90,398 | -0.1 | |
13/02/2018 |
21.74
|
722,310 | 21.08 | 21.77 | 21.19 | 400 | 230 | 0.0 | |
12/02/2018 |
21.08
|
1,053,670 | 20.37 | 21.08 | 20.48 | 0 | 1,250 | -0.0 | |
09/02/2018 |
20.37
|
1,182,310 | 20.54 | 20.54 | 19.50 | 39,710 | 0 | 1.6 | |
08/02/2018 |
20.54
|
700,370 | 20.97 | 21.08 | 20.54 | 44,950 | 400 | 1.8 | |
07/02/2018 |
20.97
|
1,101,160 | 20.54 | 21.41 | 20.81 | 0 | 0 | 0 | |
06/02/2018 |
20.54
|
4,166,260 | 21.77 | 21.77 | 20.26 | 0 | 39,710 | -1.5 | |
05/02/2018 |
21.77
|
2,202,850 | 23.38 | 23.38 | 21.77 | 0 | 44,940 | -1.8 | |
02/02/2018 |
23.38
|
924,850 | 23.36 | 23.63 | 23.05 | 31,960 | 0 | 1.4 | |
01/02/2018 |
23.36
|
1,120,050 | 23.36 | 23.79 | 23.16 | 0 | 0 | 0 | |
31/01/2018 |
23.36
|
2,804,390 | 22.73 | 24.10 | 22.62 | 277,250 | 277,250 | 0 | |
30/01/2018 |
22.73
|
2,155,910 | 22.67 | 23.22 | 22.67 | 3,000 | 31,960 | -1.2 | |
29/01/2018 |
22.67
|
1,367,070 | 22.89 | 23.16 | 22.62 | 0 | 0 | 0 | |
26/01/2018 |
22.89
|
945,140 | 23.03 | 23.16 | 22.78 | 10 | 0 | 0.0 | |
25/01/2018 |
23.03
|
2,327,770 | 22.89 | 23.71 | 23.03 | 1,060 | 3,000 | -0.1 | |
22/01/2018 |
22.89
|
1,129,770 | 22.45 | 23.05 | 22.45 | 700 | 0 | 0.0 | |
19/01/2018 |
22.45
|
1,152,120 | 22.67 | 22.95 | 22.45 | 0 | 0 | 0 | |
18/01/2018 |
22.67
|
1,611,730 | 22.45 | 22.67 | 21.96 | 0 | 1,060 | -0.0 | |
17/01/2018 |
22.45
|
1,737,460 | 23.30 | 23.63 | 22.45 | 100,000 | 100,700 | -0.0 | |
16/01/2018 |
23.30
|
1,149,990 | 23.30 | 23.63 | 23.11 | 100,000 | 100,000 | 0 | |
15/01/2018 |
23.30
|
1,610,610 | 23.27 | 23.33 | 22.89 | 80,000 | 80,000 | 0 | |
12/01/2018 |
23.27
|
2,296,800 | 23.82 | 23.93 | 23.19 | 0 | 0 | 0 | |
11/01/2018 |
23.82
|
1,242,500 | 23.99 | 23.99 | 23.49 | 0 | 0 | 0 | |
10/01/2018 |
23.99
|
2,273,020 | 23.82 | 24.51 | 23.82 | 0 | 0 | 0 | |
09/01/2018 |
23.82
|
1,529,800 | 23.44 | 23.99 | 23.44 | 100,100 | 100,000 | 0.0 | |
08/01/2018 |
23.44
|
1,721,420 | 23.27 | 23.66 | 22.97 | 248,460 | 248,460 | 0 | |
05/01/2018 |
23.27
|
2,636,900 | 23.66 | 23.66 | 23.00 | 110,000 | 110,000 | 0 | |
04/01/2018 |
23.66
|
1,699,280 | 23.60 | 24.07 | 23.49 | 19,260 | 100 | 0.8 | |
03/01/2018 |
23.60
|
1,691,120 | 23.66 | 23.90 | 23.38 | 278,600 | 270,000 | 0.4 | |
02/01/2018 |
23.66
|
1,991,730 | 22.73 | 23.66 | 22.78 | 7,050 | 0 | 0.3 | |
29/12/2017 |
22.73
|
1,457,830 | 22.40 | 22.95 | 22.45 | 0 | 19,260 | -0.8 | |
28/12/2017 |
22.40
|
1,076,720 | 22.34 | 22.70 | 22.29 | 105,570 | 108,600 | -0.1 | |
27/12/2017 |
22.34
|
1,212,720 | 22.78 | 23.11 | 22.23 | 22,120 | 7,050 | 0.6 | |
26/12/2017 |
22.78
|
1,244,990 | 22.04 | 22.78 | 22.04 | 0 | 0 | 0 | |
25/12/2017 |
22.04
|
1,697,470 | 22.34 | 22.51 | 22.01 | 0 | 5,570 | -0.2 | |
22/12/2017 |
22.34
|
2,366,200 | 22.84 | 22.86 | 22.23 | 0 | 22,120 | -0.9 | |
21/12/2017 |
22.84
|
1,561,350 | 23.27 | 23.44 | 22.84 | 2,400 | 0 | 0.1 | |
20/12/2017 |
23.27
|
1,673,650 | 23.38 | 23.66 | 22.89 | 0 | 0 | 0 | |
19/12/2017 |
23.38
|
3,999,500 | 22.37 | 23.66 | 22.23 | 770 | 0 | 0.0 | |
18/12/2017 |
22.37
|
1,983,770 | 22.45 | 22.92 | 22.37 | 770 | 2,400 | -0.1 | |
15/12/2017 |
22.45
|
2,463,150 | 22.18 | 22.64 | 21.96 | 12,190 | 0 | 0.5 | |
14/12/2017 |
22.18
|
2,054,870 | 21.58 | 22.18 | 21.52 | 1,500 | 770 | 0.0 | |
13/12/2017 |
21.58
|
2,623,350 | 21.03 | 22.18 | 20.95 | 74,590 | 75,360 | -0.0 | |
12/12/2017 |
21.03
|
1,847,250 | 21.03 | 21.41 | 20.10 | 1,500 | 12,190 | -0.4 | |
11/12/2017 |
21.03
|
1,310,300 | 21.00 | 21.47 | 20.62 | 880 | 1,500 | -0.0 | |
08/12/2017 |
21.00
|
1,324,440 | 20.86 | 21.30 | 20.54 | 1,100,960 | 1,100,960 | 0 | |
07/12/2017 |
20.86
|
1,779,580 | 21.41 | 21.55 | 20.75 | 0 | 1,500 | -0.1 | |
06/12/2017 |
21.41
|
3,529,720 | 21.52 | 21.52 | 20.86 | 102,530 | 100,880 | 0.1 | |
05/12/2017 |
21.52
|
2,792,710 | 22.45 | 22.62 | 21.52 | 963,440 | 963,440 | 0 | |
04/12/2017 |
22.45
|
1,690,350 | 22.21 | 22.73 | 22.04 | 1,000 | 0 | 0.0 | |
01/12/2017 |
22.21
|
2,325,400 | 21.80 | 22.48 | 22.01 | 530 | 2,530 | -0.1 | |
30/11/2017 |
21.80
|
1,800,670 | 22.12 | 22.40 | 21.63 | 0 | 0 | 0 | |
29/11/2017 |
22.12
|
3,582,030 | 21.36 | 22.12 | 21.19 | 350,500 | 351,000 | -0.0 | |
28/11/2017 |
21.36
|
3,111,760 | 21.17 | 21.80 | 20.92 | 2,110,000 | 2,110,530 | -0.0 |