Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.25 | 0.56% | 4,028,800 | -1,333,203 | -59.8 |
43.50
45.95
44.60
|
2 tháng
(2024-09-23) |
-2.95 | -6.16% | 8,101,400 | -1,642,403 | -73.8 |
43.50
47.90
44.60
|
3 tháng
(2024-08-26) |
0.25 | 0.56% | 13,563,600 | -600,703 | -26.3 |
43.50
47.90
44.60
|
6 tháng
(2024-05-27) |
3.20 | 7.66% | 39,207,800 | 3,285,613 | 144.2 |
41
47.90
44.60
|
12 tháng
(2023-11-28) |
7.32 | 19.45% | 67,762,700 | 1,973,657 | 92.1 |
34.91
47.90
44.60
|
24 tháng
(2022-12-05) |
7.87 | 21.23% | 95,734,800 | -206 | 5.0 |
34.91
47.90
44.60
|
36 tháng
(2021-12-08) |
7.46 | 19.89% | 170,817,100 | -1,778,573 | -108.1 |
29.66
52.42
44.60
|
60 tháng
(2019-12-19) |
25.77 | 134.40% | 361,738,240 | 543,517 | 58.9 |
12.80
52.42
44.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/02/2018 |
20.48
|
234,810 | 20.52 | 20.66 | 20.00 | 0 | 0 | 0 | |
31/01/2018 |
20.52
|
427,500 | 20.81 | 20.81 | 20.15 | 0 | 0 | 0 | |
30/01/2018 |
20.81
|
206,650 | 20.77 | 20.88 | 20.44 | 0 | 0 | 0 | |
29/01/2018 |
20.77
|
480,970 | 20.52 | 21.18 | 20.00 | 0 | 0 | 0 | |
26/01/2018 |
20.52
|
1,681,240 | 19.20 | 20.52 | 18.83 | 0 | 0 | 0 | |
25/01/2018 |
19.20
|
324,870 | 19.35 | 19.35 | 18.83 | 0 | 0 | 0 | |
22/01/2018 |
19.35
|
406,590 | 20.00 | 20.00 | 19.20 | 0 | 0 | 0 | |
19/01/2018 |
20.00
|
362,190 | 19.89 | 20.00 | 19.67 | 0 | 0 | 0 | |
18/01/2018 |
19.89
|
422,930 | 19.49 | 19.89 | 19.49 | 0 | 0 | 0 | |
17/01/2018 |
19.49
|
890,000 | 19.42 | 20.00 | 19.13 | 0 | 0 | 0 | |
16/01/2018 |
19.42
|
152,260 | 19.49 | 19.49 | 19.13 | 0 | 0 | 0 | |
15/01/2018 |
19.49
|
122,590 | 19.49 | 19.78 | 19.20 | 40 | 30 | 0.0 | |
12/01/2018 |
19.49
|
385,660 | 19.42 | 19.60 | 18.98 | 0 | 0 | 0 | |
11/01/2018 |
19.42
|
332,540 | 19.42 | 19.49 | 18.91 | 0 | 0 | 0 | |
10/01/2018 |
19.42
|
459,990 | 19.56 | 19.71 | 19.13 | 0 | 0 | 0 | |
09/01/2018 |
19.56
|
893,460 | 18.39 | 19.56 | 18.25 | 0 | 0 | 0 | |
08/01/2018 |
18.39
|
172,230 | 18.47 | 18.47 | 17.99 | 20 | 0 | 0.0 | |
05/01/2018 |
18.47
|
140,980 | 18.69 | 18.76 | 18.25 | 0 | 0 | 0 | |
04/01/2018 |
18.69
|
446,070 | 18.14 | 18.76 | 18.25 | 0 | 0 | 0 | |
03/01/2018 |
18.14
|
306,380 | 17.00 | 18.14 | 16.63 | 0 | 0 | 0 | |
02/01/2018 |
17.00
|
433,820 | 16.63 | 17.44 | 16.56 | 0 | 0 | 0 | |
29/12/2017 |
16.63
|
117,160 | 16.63 | 16.63 | 16.27 | 0 | 0 | 0 | |
28/12/2017 |
16.63
|
175,190 | 16.56 | 16.74 | 16.45 | 0 | 0 | 0 | |
27/12/2017 |
16.56
|
113,030 | 16.63 | 16.63 | 16.27 | 0 | 0 | 0 | |
26/12/2017 |
16.63
|
153,420 | 16.67 | 16.67 | 16.41 | 0 | 0 | 0 | |
25/12/2017 |
16.67
|
182,590 | 16.71 | 16.96 | 16.56 | 0 | 0 | 0 | |
22/12/2017 |
16.71
|
156,870 | 16.78 | 16.78 | 16.49 | 0 | 0 | 0 | |
21/12/2017 |
16.78
|
97,660 | 16.67 | 16.78 | 16.38 | 0 | 0 | 0 | |
20/12/2017 |
16.67
|
114,030 | 16.49 | 16.74 | 16.41 | 0 | 0 | 0 | |
19/12/2017 |
16.49
|
124,010 | 16.85 | 16.85 | 16.49 | 0 | 0 | 0 | |
18/12/2017 |
16.85
|
188,120 | 16.45 | 16.85 | 16.49 | 0 | 0 | 0 | |
15/12/2017 |
16.45
|
494,780 | 15.39 | 16.45 | 15.39 | 0 | 0 | 0 | |
14/12/2017 |
15.39
|
363,340 | 16.12 | 16.19 | 15.39 | 0 | 0 | 0 | |
13/12/2017 |
16.12
|
266,020 | 16.12 | 16.12 | 15.75 | 0 | 30,000 | -0.6 | |
12/12/2017 |
16.12
|
140,320 | 16.71 | 16.71 | 15.86 | 0 | 0 | 0 | |
11/12/2017 |
16.71
|
191,290 | 16.85 | 16.85 | 16.71 | 0 | 0 | 0 | |
08/12/2017 |
16.85
|
464,320 | 17.15 | 17.15 | 16.74 | 0 | 10,000 | -0.2 | |
07/12/2017 |
17.15
|
93,600 | 17.15 | 17.33 | 16.89 | 0 | 18,940 | -0.4 | |
06/12/2017 |
17.15
|
144,070 | 17.37 | 17.44 | 17.04 | 0 | 10,000 | -0.2 | |
05/12/2017 |
17.37
|
121,990 | 17.44 | 17.44 | 17.15 | 0 | 0 | 0 | |
04/12/2017 |
17.44
|
340,630 | 17.44 | 17.70 | 17.00 | 0 | 30,000 | -0.7 | |
01/12/2017 |
17.44
|
239,280 | 16.89 | 17.48 | 16.78 | 0 | 15,000 | -0.3 | |
30/11/2017 |
16.89
|
159,140 | 16.74 | 17.11 | 16.60 | 0 | 0 | 0 | |
29/11/2017 |
16.74
|
587,020 | 17.95 | 17.95 | 16.71 | 0 | 0 | 0 | |
28/11/2017 |
17.95
|
324,720 | 17.95 | 18.25 | 17.51 | 0 | 0 | 0 | |
27/11/2017 |
17.95
|
89,850 | 18.10 | 18.17 | 17.88 | 0 | 0 | 0 | |
24/11/2017 |
18.10
|
133,290 | 18.32 | 18.32 | 18.03 | 2,000 | 0 | 0.0 | |
23/11/2017 |
18.32
|
216,190 | 18.17 | 18.54 | 18.03 | 0 | 0 | 0 | |
22/11/2017 |
18.17
|
208,710 | 17.95 | 18.32 | 17.95 | 0 | 0 | 0 | |
21/11/2017 |
17.95
|
98,690 | 18.06 | 18.32 | 17.92 | 0 | 0 | 0 | |
20/11/2017: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
20/11/2017 |
18.06
|
158,930 | 18.17 | 18.47 | 18.06 | 200 | 0 | 0.0 | |
17/11/2017 |
18.17
|
266,190 | 18.46 | 18.54 | 18.17 | 800 | 0 | 0.0 | |
16/11/2017 |
18.46
|
254,430 | 17.99 | 18.57 | 17.92 | 0 | 0 | 0 | |
15/11/2017 |
17.99
|
400,170 | 17.81 | 18.14 | 17.88 | 0 | 0 | 0 | |
14/11/2017 |
17.81
|
562,720 | 17.77 | 18.35 | 17.48 | 0 | 0 | 0 | |
13/11/2017 |
17.77
|
163,100 | 18.17 | 18.17 | 17.77 | 1,000 | 0 | 0.0 | |
10/11/2017 |
18.17
|
270,440 | 18.35 | 18.39 | 18.14 | 0 | 0 | 0 | |
09/11/2017 |
18.35
|
90,240 | 18.17 | 18.39 | 18.14 | 0 | 100 | -0.0 | |
08/11/2017 |
18.17
|
248,710 | 18.50 | 18.50 | 18.14 | 0 | 0 | 0 | |
07/11/2017 |
18.50
|
122,000 | 18.14 | 18.57 | 18.14 | 0 | 0 | 0 | |
06/11/2017 |
18.14
|
62,350 | 18.14 | 18.28 | 18.14 | 0 | 0 | 0 | |
03/11/2017 |
18.14
|
278,550 | 18.14 | 18.28 | 17.92 | 0 | 330 | -0.0 | |
02/11/2017 |
18.14
|
308,420 | 18.54 | 18.57 | 17.27 | 0 | 1,710 | -0.0 | |
01/11/2017 |
18.54
|
142,450 | 18.35 | 18.64 | 18.39 | 0 | 0 | 0 | |
31/10/2017 |
18.35
|
143,460 | 18.57 | 18.57 | 18.28 | 0 | 0 | 0 | |
30/10/2017 |
18.57
|
218,990 | 18.57 | 18.57 | 18.35 | 0 | 0 | 0 | |
27/10/2017 |
18.57
|
305,970 | 18.86 | 18.93 | 18.57 | 0 | 0 | 0 | |
26/10/2017 |
18.86
|
496,990 | 18.93 | 19.12 | 18.86 | 0 | 0 | 0 | |
25/10/2017 |
18.93
|
909,870 | 18.21 | 19.37 | 18.50 | 0 | 0 | 0 | |
24/10/2017 |
18.21
|
634,590 | 18.43 | 18.57 | 17.77 | 8,000 | 0 | 0.2 | |
23/10/2017 |
18.43
|
816,130 | 19.08 | 19.08 | 18.43 | 0 | 0 | 0 | |
20/10/2017 |
19.08
|
184,910 | 19.30 | 19.48 | 19.08 | 0 | 0 | 0 | |
19/10/2017 |
19.30
|
125,880 | 19.22 | 19.44 | 18.90 | 0 | 0 | 0 | |
18/10/2017 |
19.22
|
81,190 | 19.33 | 19.59 | 19.22 | 2,040 | 0 | 0.1 | |
17/10/2017 |
19.33
|
218,340 | 19.70 | 19.70 | 19.33 | 0 | 0 | 0 | |
16/10/2017 |
19.70
|
318,450 | 19.77 | 19.80 | 19.59 | 0 | 0 | 0 | |
13/10/2017 |
19.77
|
347,950 | 19.59 | 19.95 | 19.30 | 0 | 0 | 0 | |
12/10/2017 |
19.59
|
245,820 | 18.83 | 19.59 | 18.72 | 0 | 0 | 0 | |
11/10/2017 |
18.83
|
107,260 | 18.83 | 18.83 | 18.64 | 0 | 0 | 0 | |
10/10/2017 |
18.83
|
141,910 | 18.83 | 18.86 | 18.64 | 830 | 0 | 0.0 | |
09/10/2017 |
18.83
|
102,920 | 18.83 | 19.22 | 18.64 | 0 | 0 | 0 | |
06/10/2017 |
18.83
|
134,870 | 18.93 | 19.04 | 18.72 | 0 | 0 | 0 | |
05/10/2017 |
18.93
|
136,710 | 18.97 | 19.51 | 18.93 | 0 | 0 | 0 | |
04/10/2017 |
18.97
|
56,960 | 18.86 | 19.15 | 18.86 | 6,000 | 0 | 0.2 | |
03/10/2017 |
18.86
|
227,080 | 19.22 | 19.22 | 18.75 | 4,000 | 0 | 0.1 | |
02/10/2017 |
19.22
|
176,220 | 19.51 | 19.66 | 19.08 | 3,000 | 0 | 0.1 | |
29/09/2017 |
19.51
|
146,050 | 19.59 | 19.77 | 19.15 | 200 | 0 | 0.0 | |
28/09/2017 |
19.59
|
399,530 | 19.66 | 19.80 | 19.55 | 23,000 | 0 | 0.6 | |
27/09/2017 |
19.66
|
212,930 | 19.59 | 19.77 | 19.44 | 18,950 | 1,000 | 0.5 | |
26/09/2017 |
19.59
|
347,490 | 19.88 | 19.88 | 19.33 | 0 | 0 | 0 | |
25/09/2017 |
19.88
|
268,030 | 19.77 | 20.60 | 19.73 | 0 | 0 | 0 | |
22/09/2017 |
19.77
|
969,900 | 18.50 | 19.77 | 19.01 | 1,100 | 29,500 | -0.8 | |
21/09/2017 |
18.50
|
1,105,750 | 18.28 | 18.57 | 18.28 | 23,500 | 0 | 0.6 | |
20/09/2017 |
18.28
|
1,205,870 | 18.86 | 18.86 | 18.28 | 2,800 | 0 | 0.1 | |
19/09/2017 |
18.86
|
1,038,800 | 19.22 | 19.22 | 18.79 | 7,200 | 0 | 0.2 | |
18/09/2017 |
19.22
|
475,760 | 19.48 | 19.62 | 19.08 | 20,000 | 0 | 0.5 | |
15/09/2017 |
19.48
|
696,120 | 19.66 | 20.13 | 19.48 | 20,980 | 0 | 0.6 | |
14/09/2017 |
19.66
|
607,710 | 19.22 | 20.31 | 19.44 | 2,000 | 5,000 | -0.1 | |
13/09/2017 |
19.22
|
585,880 | 18.86 | 19.59 | 18.64 | 0 | 20,000 | -0.5 | |
12/09/2017 |
18.86
|
482,780 | 18.86 | 19.08 | 18.39 | 0 | 0 | 0 |