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) |
-9.60 | -8.86% | 28,595,400 | 4,393 | -14.1 |
98.80
109.30
98.80
|
2 tháng
(2024-07-22) |
4.60 | 4.88% | 56,196,800 | -559 | -17.4 |
93.80
109.30
98.80
|
3 tháng
(2024-06-24) |
1.50 | 1.54% | 79,006,600 | -7,307 | -18.0 |
93.80
109.30
98.80
|
6 tháng
(2024-03-25) |
2.80 | 2.92% | 166,669,200 | -178,341 | -132.8 |
91.50
109.30
98.80
|
12 tháng
(2023-09-26) |
21.59 | 27.96% | 287,775,400 | -262,256 | -139.7 |
71.57
109.30
98.80
|
24 tháng
(2022-10-03) |
26.98 | 37.58% | 417,869,200 | -1,348,889 | -170.8 |
68.38
109.30
98.80
|
36 tháng
(2021-10-06) |
29.26 | 42.09% | 617,921,700 | 1,793,055 | 223.5 |
64.64
109.30
98.80
|
60 tháng
(2019-10-17) |
42.41 | 75.22% | 954,710,310 | 1,576,132 | 208.7 |
31.98
109.30
98.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
49.26
|
316,780 | 49.26 | 49.66 | 49.26 | 0 | 0 | 0 | |
10/07/2019 |
49.26
|
497,130 | 49.66 | 49.93 | 49.26 | 0 | 0 | 0 | |
09/07/2019 |
49.66
|
176,430 | 49.73 | 49.93 | 49.59 | 0 | 0 | 0 | |
08/07/2019 |
49.73
|
226,330 | 50.27 | 50.27 | 49.46 | 100,000 | 100,000 | 0 | |
05/07/2019 |
50.27
|
222,050 | 50.27 | 50.61 | 50.07 | 0 | 0 | 0 | |
04/07/2019 |
50.27
|
340,040 | 49.73 | 50.47 | 49.86 | 0 | 0 | 0 | |
03/07/2019 |
49.73
|
275,670 | 50.47 | 50.47 | 49.73 | 0 | 0 | 0 | |
02/07/2019 |
50.47
|
416,150 | 50.13 | 50.54 | 49.93 | 0 | 0 | 0 | |
01/07/2019 |
50.13
|
412,650 | 49.26 | 50.20 | 49.32 | 0 | 0 | 0 | |
28/06/2019 |
49.26
|
385,570 | 48.58 | 49.26 | 48.45 | 0 | 0 | 0 | |
27/06/2019 |
48.58
|
264,660 | 49.12 | 49.39 | 48.58 | 0 | 0 | 0 | |
26/06/2019 |
49.12
|
243,340 | 49.05 | 49.39 | 48.92 | 0 | 0 | 0 | |
25/06/2019 |
49.05
|
357,000 | 49.66 | 49.80 | 48.99 | 0 | 0 | 0 | |
24/06/2019 |
49.66
|
259,110 | 50.07 | 50.27 | 49.66 | 0 | 0 | 0 | |
21/06/2019 |
50.07
|
334,200 | 49.73 | 50.61 | 49.86 | 0 | 0 | 0 | |
20/06/2019 |
49.73
|
594,660 | 48.45 | 50.00 | 48.58 | 0 | 0 | 0 | |
19/06/2019 |
48.45
|
258,360 | 48.24 | 48.92 | 48.31 | 0 | 0 | 0 | |
18/06/2019 |
48.24
|
461,990 | 48.72 | 49.26 | 47.91 | 0 | 0 | 0 | |
17/06/2019 |
48.72
|
476,780 | 50.07 | 50.27 | 48.72 | 300,000 | 300,000 | 0 | |
14/06/2019 |
50.07
|
303,500 | 50.40 | 51.01 | 50.00 | 0 | 0 | 0 | |
13/06/2019 |
50.40
|
529,700 | 51.75 | 51.75 | 50.40 | 0 | 0 | 0 | |
12/06/2019 |
51.75
|
847,940 | 53.24 | 53.24 | 51.75 | 10 | 0 | 0.0 | |
11/06/2019 |
53.24
|
432,400 | 53.17 | 53.51 | 52.83 | 0 | 0 | 0 | |
10/06/2019 |
53.17
|
350,190 | 53.17 | 53.71 | 53.03 | 0 | 0 | 0 | |
07/06/2019 |
53.17
|
347,690 | 51.95 | 53.17 | 52.02 | 0 | 10 | -0.0 | |
06/06/2019 |
51.95
|
302,820 | 51.95 | 52.43 | 51.41 | 0 | 0 | 0 | |
05/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) | |||||||||
05/06/2019 |
51.95
|
500,760 | 51.06 | 52.90 | 51.95 | 0 | 0 | 0 | |
04/06/2019 |
51.06
|
486,050 | 51.01 | 51.77 | 51.01 | 0 | 0 | 0 | |
03/06/2019 |
51.01
|
602,080 | 52.17 | 52.17 | 50.86 | 500,000 | 500,000 | 0 | |
31/05/2019 |
52.17
|
787,930 | 53.74 | 53.74 | 52.17 | 0 | 0 | 0 | |
30/05/2019 |
53.74
|
329,610 | 54.00 | 54.40 | 53.74 | 0 | 0 | 0 | |
29/05/2019 |
54.00
|
391,420 | 54.81 | 54.96 | 53.64 | 850,000 | 850,000 | 0 | |
28/05/2019 |
54.81
|
429,790 | 53.64 | 55.11 | 53.89 | 0 | 0 | 0 | |
27/05/2019 |
53.64
|
512,340 | 54.40 | 54.60 | 53.64 | 2,440,160 | 2,440,160 | 0 | |
24/05/2019 |
54.40
|
586,190 | 55.41 | 55.82 | 54.40 | 0 | 0 | 0 | |
23/05/2019 |
55.41
|
670,520 | 54.35 | 55.41 | 53.79 | 0 | 0 | 0 | |
22/05/2019 |
54.35
|
635,850 | 53.84 | 55.16 | 53.84 | 870 | 0 | 0.1 | |
21/05/2019: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
21/05/2019 |
53.84
|
450,470 | 54.55 | 54.70 | 53.64 | 500,000 | 500,000 | 0 | |
20/05/2019 |
54.55
|
1,263,740 | 51.77 | 54.55 | 51.67 | 3,000 | 0 | 0.3 | |
17/05/2019 |
51.77
|
245,590 | 51.98 | 52.03 | 51.67 | 0 | 870 | -0.1 | |
16/05/2019 |
51.98
|
361,760 | 51.77 | 52.33 | 51.98 | 0 | 0 | 0 | |
15/05/2019 |
51.77
|
1,053,400 | 50.97 | 51.93 | 50.97 | 0 | 3,000 | -0.3 | |
14/05/2019 |
50.97
|
249,390 | 50.92 | 51.27 | 50.76 | 110,000 | 110,000 | 0 | |
13/05/2019 |
50.92
|
159,350 | 50.76 | 50.92 | 50.66 | 0 | 0 | 0 | |
10/05/2019 |
50.76
|
183,020 | 50.41 | 51.02 | 50.31 | 0 | 0 | 0 | |
09/05/2019 |
50.41
|
355,930 | 51.02 | 51.17 | 50.26 | 300,000 | 300,000 | 0 | |
08/05/2019 |
51.02
|
200,610 | 51.32 | 51.32 | 50.61 | 0 | 0 | 0 | |
07/05/2019 |
51.32
|
169,030 | 51.47 | 51.57 | 50.97 | 0 | 0 | 0 | |
06/05/2019 |
51.47
|
432,670 | 51.88 | 51.88 | 50.51 | 0 | 0 | 0 | |
03/05/2019 |
51.88
|
369,240 | 52.03 | 52.63 | 51.82 | 0 | 0 | 0 | |
02/05/2019 |
52.03
|
610,080 | 50.56 | 52.03 | 50.61 | 0 | 0 | 0 | |
26/04/2019 |
50.56
|
194,500 | 50.16 | 50.61 | 50.01 | 0 | 0 | 0 | |
25/04/2019 |
50.16
|
70,420 | 50.51 | 50.51 | 50.06 | 0 | 0 | 0 | |
24/04/2019 |
50.51
|
124,360 | 50.41 | 50.61 | 50.31 | 0 | 0 | 0 | |
23/04/2019 |
50.41
|
317,750 | 49.75 | 50.51 | 49.75 | 0 | 0 | 0 | |
22/04/2019 |
49.75
|
380,410 | 49.35 | 49.75 | 49.05 | 0 | 0 | 0 | |
19/04/2019 |
49.35
|
142,320 | 49.15 | 49.75 | 49.15 | 0 | 0 | 0 | |
18/04/2019 |
49.15
|
195,450 | 50.11 | 50.11 | 49.15 | 0 | 0 | 0 | |
17/04/2019 |
50.11
|
244,000 | 49.85 | 50.61 | 49.85 | 0 | 0 | 0 | |
16/04/2019 |
49.85
|
261,580 | 50.31 | 50.31 | 49.75 | 0 | 0 | 0 | |
12/04/2019 |
50.31
|
110,800 | 50.61 | 50.61 | 50.21 | 0 | 0 | 0 | |
11/04/2019 |
50.61
|
51,790 | 50.46 | 50.97 | 50.46 | 0 | 0 | 0 | |
10/04/2019 |
50.46
|
255,050 | 51.32 | 51.32 | 50.41 | 0 | 0 | 0 | |
09/04/2019 |
51.32
|
630,570 | 51.17 | 52.38 | 51.32 | 0 | 0 | 0 | |
08/04/2019 |
51.17
|
228,910 | 50.76 | 51.22 | 50.61 | 0 | 0 | 0 | |
05/04/2019 |
50.76
|
253,480 | 51.02 | 51.47 | 50.76 | 0 | 0 | 0 | |
04/04/2019 |
51.02
|
508,480 | 50.01 | 51.02 | 49.75 | 0 | 0 | 0 | |
03/04/2019 |
50.01
|
161,530 | 50.36 | 50.51 | 49.96 | 0 | 0 | 0 | |
02/04/2019 |
50.36
|
114,830 | 50.66 | 50.97 | 50.11 | 0 | 0 | 0 | |
01/04/2019 |
50.66
|
198,660 | 50.26 | 50.76 | 50.11 | 0 | 0 | 0 | |
29/03/2019 |
50.26
|
172,610 | 50.31 | 50.61 | 49.96 | 0 | 0 | 0 | |
28/03/2019 |
50.31
|
94,860 | 50.46 | 50.46 | 50.06 | 0 | 0 | 0 | |
27/03/2019 |
50.46
|
128,380 | 50.36 | 50.76 | 50.26 | 0 | 0 | 0 | |
26/03/2019 |
50.36
|
152,410 | 50.36 | 50.97 | 50.06 | 0 | 0 | 0 | |
25/03/2019 |
50.36
|
263,520 | 51.62 | 51.62 | 50.01 | 0 | 0 | 0 | |
22/03/2019 |
51.62
|
470,560 | 50.76 | 51.77 | 50.11 | 0 | 0 | 0 | |
21/03/2019 |
50.76
|
281,010 | 51.27 | 51.82 | 50.76 | 0 | 0 | 0 | |
20/03/2019 |
51.27
|
250,190 | 51.67 | 52.03 | 51.02 | 0 | 0 | 0 | |
19/03/2019 |
51.67
|
274,850 | 52.53 | 53.04 | 51.52 | 0 | 0 | 0 | |
18/03/2019 |
52.53
|
206,710 | 52.53 | 52.63 | 52.08 | 0 | 0 | 0 | |
15/03/2019 |
52.53
|
318,000 | 52.63 | 52.99 | 52.08 | 0 | 0 | 0 | |
14/03/2019 |
52.63
|
414,880 | 51.52 | 52.63 | 51.62 | 0 | 0 | 0 | |
13/03/2019 |
51.52
|
576,240 | 50.46 | 51.52 | 50.46 | 0 | 0 | 0 | |
12/03/2019 |
50.46
|
314,170 | 50.26 | 51.12 | 50.31 | 0 | 0 | 0 | |
11/03/2019 |
50.26
|
177,090 | 49.91 | 50.26 | 49.80 | 0 | 0 | 0 | |
08/03/2019 |
49.91
|
293,560 | 50.41 | 50.41 | 49.80 | 0 | 0 | 0 | |
07/03/2019 |
50.41
|
224,060 | 50.46 | 50.76 | 50.26 | 0 | 0 | 0 | |
06/03/2019 |
50.46
|
198,530 | 50.56 | 50.97 | 50.21 | 0 | 0 | 0 | |
05/03/2019 |
50.56
|
322,490 | 50.97 | 51.12 | 50.26 | 0 | 0 | 0 | |
04/03/2019 |
50.97
|
629,820 | 49.75 | 51.12 | 49.91 | 0 | 0 | 0 | |
01/03/2019 |
49.75
|
235,110 | 48.69 | 49.75 | 48.69 | 0 | 0 | 0 | |
28/02/2019 |
48.69
|
474,790 | 49.80 | 49.80 | 48.69 | 0 | 0 | 0 | |
27/02/2019 |
49.80
|
260,850 | 49.60 | 50.21 | 49.40 | 0 | 0 | 0 | |
26/02/2019 |
49.60
|
339,880 | 50.51 | 50.76 | 49.35 | 0 | 0 | 0 | |
25/02/2019 |
50.51
|
397,930 | 50.06 | 51.27 | 50.26 | 0 | 0 | 0 | |
22/02/2019 |
50.06
|
333,910 | 50.01 | 50.36 | 49.55 | 0 | 0 | 0 | |
21/02/2019 |
50.01
|
290,870 | 49.96 | 50.26 | 49.60 | 0 | 0 | 0 | |
20/02/2019 |
49.96
|
338,710 | 49.45 | 50.06 | 49.45 | 0 | 0 | 0 | |
19/02/2019 |
49.45
|
698,600 | 49.15 | 50.46 | 49.15 | 0 | 0 | 0 | |
18/02/2019 |
49.15
|
268,310 | 48.84 | 49.15 | 48.49 | 190 | 0 | 0.0 |