Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-16) |
0.40 | 0.76% | 43,727,800 | -707,500 | -60.0 |
51.60
54
51.90
|
2 tháng
(2025-05-15) |
4.30 | 8.88% | 92,955,300 | -592,953 | -81.2 |
48.40
55.50
51.90
|
3 tháng
(2025-04-15) |
-5.50 | -9.45% | 130,490,400 | -776,001 | -100.9 |
48.40
58.20
51.90
|
6 tháng
(2025-01-15) |
-6.10 | -10.37% | 232,482,900 | 887,168 | -5.7 |
48.40
59.70
51.90
|
12 tháng
(2024-07-19) |
1.37 | 2.66% | 398,476,100 | 449,464 | -27.7 |
48.40
59.90
51.90
|
24 tháng
(2023-07-25) |
7.53 | 16.68% | 646,151,100 | -262,827 | -63.4 |
42.50
59.90
51.90
|
36 tháng
(2022-08-01) |
4.03 | 8.27% | 824,616,200 | 3,281,229 | 140.0 |
42.33
59.90
51.90
|
60 tháng
(2020-08-10) |
30.08 | 133% | 1,366,878,940 | -1,160,446 | -14.9 |
21.89
59.90
51.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/05/2018 |
21.85
|
224,710 | 22.16 | 22.16 | 21.59 | 0 | 0 | 0 | |
27/04/2018 |
22.16
|
338,300 | 22.11 | 22.32 | 21.85 | 0 | 163,700 | -6.9 | |
26/04/2018 |
22.11
|
248,630 | 22.32 | 22.63 | 21.95 | 3,000 | 43,000 | -1.7 | |
24/04/2018 |
22.32
|
185,100 | 22.32 | 22.32 | 21.90 | 0 | 63,800 | -2.7 | |
23/04/2018 |
22.32
|
278,200 | 22.21 | 22.73 | 21.95 | 0 | 76,700 | -3.3 | |
20/04/2018 |
22.21
|
202,930 | 21.59 | 22.21 | 21.48 | 0 | 0 | 0 | |
19/04/2018 |
21.59
|
229,300 | 21.95 | 21.95 | 21.59 | 0 | 0 | 0 | |
18/04/2018 |
21.95
|
331,200 | 22.11 | 22.21 | 21.90 | 50,000 | 39,700 | 0.4 | |
17/04/2018 |
22.11
|
319,400 | 21.95 | 22.16 | 22.00 | 0 | 23,300 | -1.0 | |
16/04/2018 |
21.95
|
154,800 | 21.85 | 22.06 | 21.74 | 4,500,000 | 0 | 180.1 | |
13/04/2018 |
21.85
|
139,200 | 21.80 | 21.85 | 21.69 | 350,000 | 0 | 14 | |
12/04/2018 |
21.80
|
230,800 | 21.59 | 21.90 | 21.59 | 0 | 0 | 0 | |
11/04/2018 |
21.59
|
195,221 | 22.21 | 22.26 | 21.59 | 1,350,000 | 79,400 | 50.7 | |
10/04/2018 |
22.21
|
198,600 | 22.11 | 22.26 | 21.38 | 0 | 0 | 0 | |
09/04/2018 |
22.11
|
151,000 | 22.11 | 22.32 | 21.90 | 0 | 0 | 0 | |
06/04/2018 |
22.11
|
172,530 | 21.28 | 22.11 | 21.22 | 0 | 0 | 0 | |
05/04/2018 |
21.28
|
127,230 | 21.17 | 21.28 | 20.96 | 0 | 0 | 0 | |
04/04/2018 |
21.17
|
123,500 | 21.17 | 21.33 | 20.86 | 0 | 900 | -0.0 | |
03/04/2018 |
21.17
|
137,700 | 21.12 | 21.17 | 20.65 | 0 | 0 | 0 | |
02/04/2018 |
21.12
|
200,400 | 20.55 | 21.12 | 20.50 | 0 | 5,000 | -0.2 | |
30/03/2018 |
20.55
|
136,700 | 20.29 | 20.55 | 19.98 | 0 | 0 | 0 | |
29/03/2018 |
20.29
|
176,000 | 20.24 | 20.81 | 19.98 | 51,600 | 0 | 2.0 | |
28/03/2018 |
20.24
|
126,700 | 20.08 | 20.29 | 19.92 | 900 | 0 | 0.0 | |
27/03/2018 |
20.08
|
175,600 | 19.51 | 20.13 | 19.35 | 0 | 0 | 0 | |
26/03/2018 |
19.51
|
82,400 | 19.56 | 19.56 | 19.25 | 0 | 0 | 0 | |
23/03/2018 |
19.56
|
96,200 | 19.56 | 19.56 | 19.35 | 0 | 0 | 0 | |
22/03/2018 |
19.56
|
96,200 | 19.61 | 19.66 | 19.51 | 53,000 | 0 | 2.0 | |
21/03/2018 |
19.61
|
84,300 | 19.72 | 19.72 | 19.40 | 5,000 | 0 | 0.2 | |
20/03/2018 |
19.72
|
101,900 | 19.72 | 19.72 | 19.46 | 0 | 0 | 0 | |
19/03/2018 |
19.72
|
152,431 | 19.72 | 19.72 | 19.51 | 0 | 0 | 0 | |
16/03/2018 |
19.72
|
119,000 | 19.72 | 19.72 | 19.46 | 53,000 | 0 | 2.0 | |
15/03/2018 |
19.72
|
82,300 | 19.66 | 19.77 | 19.46 | 0 | 0 | 0 | |
14/03/2018 |
19.66
|
82,100 | 19.51 | 19.66 | 19.30 | 0 | 0 | 0 | |
13/03/2018 |
19.51
|
89,000 | 19.51 | 19.51 | 19.40 | 0 | 0 | 0 | |
12/03/2018 |
19.51
|
100,700 | 19.51 | 19.51 | 19.40 | 0 | 0 | 0 | |
09/03/2018 |
19.51
|
123,600 | 19.66 | 19.72 | 19.40 | 0 | 0 | 0 | |
08/03/2018 |
19.66
|
137,409 | 19.66 | 19.72 | 19.51 | 37,200 | 0 | 1.4 | |
07/03/2018 |
19.66
|
144,400 | 19.72 | 19.77 | 19.56 | 0 | 0 | 0 | |
06/03/2018 |
19.72
|
117,000 | 19.72 | 19.77 | 19.56 | 0 | 0 | 0 | |
05/03/2018 |
19.72
|
155,500 | 19.72 | 19.77 | 19.56 | 0 | 0 | 0 | |
02/03/2018 |
19.72
|
208,630 | 19.51 | 19.72 | 19.61 | 0 | 0 | 0 | |
01/03/2018 |
19.51
|
180,700 | 19.77 | 19.77 | 19.51 | 0 | 0 | 0 | |
28/02/2018 |
19.77
|
174,300 | 19.77 | 19.77 | 19.46 | 50,000 | 0 | 1.9 | |
27/02/2018 |
19.77
|
233,440 | 19.77 | 19.82 | 19.51 | 0 | 0 | 0 | |
26/02/2018 |
19.77
|
226,600 | 19.66 | 19.98 | 19.51 | 0 | 0 | 0 | |
23/02/2018 |
19.66
|
204,700 | 19.51 | 19.66 | 19.25 | 0 | 0 | 0 | |
22/02/2018 |
19.51
|
209,100 | 19.66 | 19.72 | 19.46 | 0 | 0 | 0 | |
21/02/2018 |
19.66
|
203,000 | 19.46 | 19.66 | 19.40 | 0 | 0 | 0 | |
13/02/2018 |
19.46
|
172,000 | 19.25 | 19.46 | 18.62 | 0 | 0 | 0 | |
12/02/2018 |
19.25
|
169,600 | 18.99 | 19.51 | 18.73 | 0 | 0 | 0 | |
09/02/2018 |
18.99
|
141,500 | 18.83 | 18.99 | 18.21 | 0 | 0 | 0 | |
08/02/2018 |
18.83
|
127,200 | 18.78 | 19.25 | 18.68 | 0 | 0 | 0 | |
07/02/2018 |
18.78
|
143,400 | 18.62 | 18.99 | 18.47 | 0 | 0 | 0 | |
06/02/2018 |
18.62
|
73,300 | 19.25 | 19.25 | 17.69 | 0 | 0 | 0 | |
05/02/2018 |
19.25
|
59,200 | 19.61 | 19.61 | 18.88 | 0 | 0 | 0 | |
02/02/2018 |
19.61
|
134,400 | 19.61 | 19.61 | 19.40 | 60,000 | 0 | 2.3 | |
01/02/2018 |
19.61
|
78,800 | 19.51 | 19.72 | 19.46 | 0 | 0 | 0 | |
31/01/2018 |
19.51
|
96,800 | 19.25 | 19.72 | 19.14 | 225,000 | 0 | 7.6 | |
30/01/2018 |
19.25
|
157,800 | 19.72 | 19.72 | 19.20 | 50,000 | 0 | 1.9 | |
29/01/2018 |
19.72
|
145,800 | 19.87 | 19.87 | 19.51 | 0 | 0 | 0 | |
26/01/2018 |
19.87
|
80,000 | 19.87 | 19.92 | 19.51 | 0 | 0 | 0 | |
25/01/2018 |
19.87
|
119,800 | 19.77 | 19.87 | 19.56 | 0 | 0 | 0 | |
24/01/2018 |
19.77
|
73,300 | 19.72 | 19.77 | 19.61 | 0 | 0 | 0 | |
23/01/2018 |
19.72
|
78,400 | 19.66 | 19.72 | 19.46 | 0 | 0 | 0 | |
22/01/2018 |
19.66
|
138,500 | 19.61 | 19.72 | 19.51 | 0 | 0 | 0 | |
19/01/2018 |
19.61
|
193,700 | 19.35 | 19.72 | 19.35 | 0 | 0 | 0 | |
18/01/2018 |
19.35
|
87,900 | 19.20 | 19.56 | 19.20 | 0 | 0 | 0 | |
17/01/2018 |
19.20
|
182,800 | 19.04 | 19.35 | 19.04 | 0 | 0 | 0 | |
16/01/2018 |
19.04
|
69,900 | 19.04 | 19.09 | 18.88 | 0 | 0 | 0 | |
15/01/2018 |
19.04
|
125,130 | 18.73 | 19.14 | 18.73 | 0 | 0 | 0 | |
12/01/2018 |
18.73
|
123,400 | 18.73 | 18.73 | 18.68 | 25,000 | 0 | 0.9 | |
11/01/2018 |
18.73
|
92,900 | 18.68 | 18.73 | 18.68 | 0 | 0 | 0 | |
10/01/2018 |
18.68
|
132,400 | 18.62 | 18.73 | 18.62 | 0 | 0 | 0 | |
09/01/2018 |
18.62
|
97,200 | 18.78 | 18.78 | 18.62 | 0 | 0 | 0 | |
08/01/2018 |
18.78
|
237,900 | 18.78 | 18.78 | 18.62 | 0 | 0 | 0 | |
05/01/2018 |
18.78
|
202,700 | 18.73 | 18.78 | 18.57 | 0 | 0 | 0 | |
04/01/2018 |
18.73
|
259,600 | 18.73 | 18.73 | 18.52 | 0 | 0 | 0 | |
03/01/2018 |
18.73
|
193,330 | 18.83 | 18.83 | 18.47 | 0 | 0 | 0 | |
02/01/2018 |
18.83
|
212,200 | 19.77 | 19.77 | 18.83 | 0 | 0 | 0 | |
29/12/2017 |
19.77
|
216,600 | 18.78 | 19.77 | 18.21 | 133,000 | 0 | 4.9 | |
28/12/2017 |
18.78
|
79,000 | 18.73 | 18.78 | 18.26 | 0 | 0 | 0 | |
27/12/2017 |
18.73
|
96,100 | 18.73 | 18.73 | 18.42 | 0 | 0 | 0 | |
26/12/2017 |
18.73
|
219,400 | 18.88 | 18.88 | 18.31 | 0 | 0 | 0 | |
25/12/2017 |
18.88
|
187,500 | 18.83 | 18.88 | 18.36 | 0 | 0 | 0 | |
22/12/2017 |
18.83
|
161,500 | 18.73 | 18.83 | 18.57 | 0 | 0 | 0 | |
21/12/2017: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
21/12/2017 |
18.73
|
181,200 | 18.62 | 19.14 | 18.52 | 0 | 0 | 0 | |
20/12/2017 |
18.62
|
110,200 | 18.52 | 18.62 | 18.32 | 0 | 0 | 0 | |
19/12/2017 |
18.52
|
203,900 | 18.93 | 18.98 | 18.52 | 0 | 0 | 0 | |
18/12/2017 |
18.93
|
198,030 | 17.77 | 19.18 | 17.66 | 380,000 | 0 | 12.0 | |
15/12/2017 |
17.77
|
116,400 | 18.57 | 18.67 | 17.77 | 0 | 0 | 0 | |
14/12/2017 |
18.57
|
115,900 | 19.08 | 19.08 | 18.57 | 0 | 0 | 0 | |
13/12/2017 |
19.08
|
76,900 | 19.18 | 19.28 | 18.67 | 0 | 0 | 0 | |
12/12/2017 |
19.18
|
101,200 | 19.33 | 19.33 | 18.67 | 0 | 0 | 0 | |
11/12/2017 |
19.33
|
91,400 | 19.28 | 19.43 | 18.93 | 0 | 0 | 0 | |
08/12/2017 |
19.28
|
100,300 | 19.68 | 19.68 | 19.18 | 0 | 0 | 0 | |
07/12/2017 |
19.68
|
21,300 | 19.48 | 19.73 | 19.53 | 0 | 0 | 0 | |
06/12/2017 |
19.48
|
57,000 | 19.88 | 20.19 | 19.48 | 0 | 0 | 0 | |
05/12/2017 |
19.88
|
49,900 | 20.19 | 20.19 | 19.68 | 0 | 0 | 0 | |
04/12/2017 |
20.19
|
139,600 | 20.89 | 20.89 | 20.19 | 0 | 0 | 0 | |
01/12/2017 |
20.89
|
62,300 | 20.89 | 22.21 | 20.19 | 0 | 0 | 0 |