Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.90 | -3.89% | 36,785,800 | 38,810 | 1.7 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 87,135,000 | 98,921 | 5.5 |
45.45
51
46.95
|
3 tháng
(2024-06-21) |
-3.55 | -7.03% | 155,564,800 | -72,901 | -4.4 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 283,386,500 | 230,934 | 10.9 |
37.59
53.80
46.95
|
12 tháng
(2023-09-25) |
8.33 | 21.58% | 371,580,600 | 401,926 | 18.3 |
36.36
53.80
46.95
|
24 tháng
(2022-09-30) |
12.68 | 37.01% | 510,056,100 | 177,043 | 6.9 |
32.48
53.80
46.95
|
36 tháng
(2021-10-05) |
2.60 | 5.86% | 713,027,900 | 1,794,468 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-16) |
34.96 | 291.53% | 1,019,988,070 | -1,363,449 | -53.8 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
14.51
|
1,474,840 | 14.70 | 14.78 | 14.43 | 0 | 0 | 0 | |
10/07/2019 |
14.70
|
1,267,310 | 14.89 | 15.05 | 14.67 | 12,800 | 3,640 | 0.3 | |
09/07/2019 |
14.89
|
892,010 | 15.00 | 15.10 | 14.86 | 0 | 0 | 0 | |
08/07/2019 |
15.00
|
1,223,670 | 15.29 | 15.29 | 14.94 | 9,300 | 0 | 0.3 | |
05/07/2019 |
15.29
|
685,230 | 15.37 | 15.51 | 15.27 | 10 | 33,500 | -1.0 | |
04/07/2019 |
15.37
|
844,860 | 15.46 | 15.54 | 15.27 | 200,400 | 200,000 | 0.0 | |
03/07/2019 |
15.46
|
915,610 | 15.32 | 15.48 | 15.19 | 0 | 550 | -0.0 | |
02/07/2019 |
15.32
|
1,526,180 | 15.08 | 15.37 | 15.02 | 0 | 152,110 | -4.3 | |
01/07/2019 |
15.08
|
1,187,990 | 14.97 | 15.29 | 15.02 | 0 | 700 | -0.0 | |
28/06/2019 |
14.97
|
671,940 | 14.62 | 14.97 | 14.56 | 31,300 | 800 | 0.8 | |
27/06/2019 |
14.62
|
833,940 | 15.08 | 15.08 | 14.62 | 500 | 0 | 0.0 | |
26/06/2019 |
15.08
|
1,690,830 | 14.70 | 15.27 | 15.00 | 0 | 0 | 0 | |
25/06/2019 |
14.70
|
1,031,430 | 14.62 | 14.89 | 14.56 | 0 | 5,800 | -0.2 | |
24/06/2019 |
14.62
|
466,450 | 14.51 | 14.67 | 14.40 | 0 | 26,000 | -0.7 | |
21/06/2019 |
14.51
|
652,020 | 14.67 | 14.78 | 14.51 | 0 | 0 | 0 | |
20/06/2019 |
14.67
|
777,330 | 14.29 | 14.73 | 14.40 | 44,600 | 0 | 1.2 | |
19/06/2019 |
14.29
|
264,390 | 14.35 | 14.59 | 14.29 | 26,800 | 0 | 0.7 | |
18/06/2019 |
14.35
|
1,024,430 | 13.89 | 14.35 | 13.80 | 0 | 0 | 0 | |
17/06/2019 |
13.89
|
596,880 | 14.24 | 14.40 | 13.89 | 14,400 | 44,600 | -0.8 | |
14/06/2019 |
14.24
|
548,720 | 14.45 | 14.62 | 14.24 | 0 | 26,800 | -0.7 | |
13/06/2019 |
14.45
|
581,640 | 14.59 | 14.62 | 14.43 | 0 | 0 | 0 | |
12/06/2019 |
14.59
|
720,550 | 14.86 | 14.86 | 14.45 | 0 | 14,400 | -0.4 | |
11/06/2019 |
14.86
|
289,650 | 14.91 | 15.02 | 14.86 | 0 | 0 | 0 | |
10/06/2019 |
14.91
|
750,760 | 14.59 | 15.13 | 14.75 | 131,050 | 0 | 3.6 | |
07/06/2019 |
14.59
|
355,770 | 14.35 | 14.59 | 14.48 | 1,500 | 0 | 0.0 | |
06/06/2019 |
14.35
|
470,040 | 14.56 | 14.64 | 14.29 | 1,050 | 0 | 0.0 | |
05/06/2019 |
14.56
|
567,810 | 14.51 | 14.78 | 14.51 | 450 | 0 | 0.0 | |
04/06/2019 |
14.51
|
650,540 | 14.45 | 14.70 | 14.51 | 0 | 80,100 | -2.2 | |
03/06/2019 |
14.45
|
918,140 | 14.73 | 14.83 | 14.45 | 0 | 53,500 | -1.4 | |
31/05/2019 |
14.73
|
1,433,130 | 15.37 | 15.43 | 14.73 | 1,290 | 450 | 0.0 | |
30/05/2019 |
15.37
|
889,410 | 15.73 | 15.84 | 15.37 | 0 | 0 | 0 | |
29/05/2019 |
15.73
|
750,520 | 15.81 | 16.13 | 15.73 | 480 | 0 | 0.0 | |
28/05/2019: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
28/05/2019 |
15.81
|
1,691,210 | 15.13 | 15.92 | 15.54 | 700 | 0 | 0.0 | |
27/05/2019 |
15.13
|
712,400 | 15.28 | 15.38 | 15.05 | 200 | 0 | 0.0 | |
24/05/2019 |
15.28
|
1,037,470 | 15.35 | 15.63 | 15.25 | 0 | 0 | 0 | |
23/05/2019 |
15.35
|
937,630 | 15.30 | 15.40 | 15.13 | 1,000 | 890 | 0.0 | |
22/05/2019 |
15.30
|
1,101,690 | 15.40 | 15.48 | 15.13 | 0 | 0 | 0 | |
21/05/2019 |
15.40
|
898,390 | 15.40 | 15.70 | 15.33 | 0 | 1,390 | -0.0 | |
20/05/2019 |
15.40
|
929,280 | 15.03 | 15.43 | 15.03 | 0 | 1,390 | -0.0 | |
17/05/2019 |
15.03
|
780,960 | 15.03 | 15.20 | 15.03 | 0 | 0 | 0 | |
16/05/2019 |
15.03
|
874,700 | 15.03 | 15.38 | 14.98 | 0 | 0 | 0 | |
15/05/2019 |
15.03
|
1,028,550 | 15.23 | 15.33 | 15.03 | 0 | 0 | 0 | |
14/05/2019 |
15.23
|
865,080 | 14.98 | 15.28 | 14.83 | 0 | 0 | 0 | |
13/05/2019 |
14.98
|
1,016,250 | 15.03 | 15.23 | 14.83 | 0 | 0 | 0 | |
10/05/2019 |
15.03
|
1,284,900 | 14.68 | 15.18 | 14.50 | 0 | 0 | 0 | |
09/05/2019 |
14.68
|
1,212,120 | 14.53 | 14.78 | 14.50 | 0 | 0 | 0 | |
08/05/2019 |
14.53
|
417,530 | 14.58 | 14.58 | 14.33 | 0 | 0 | 0 | |
07/05/2019 |
14.58
|
742,290 | 14.50 | 14.75 | 14.45 | 0 | 0 | 0 | |
06/05/2019 |
14.50
|
1,977,800 | 14.03 | 14.63 | 13.63 | 0 | 0 | 0 | |
03/05/2019 |
14.03
|
686,290 | 14.25 | 14.35 | 14.03 | 0 | 0 | 0 | |
02/05/2019 |
14.25
|
852,660 | 14.48 | 14.58 | 14.23 | 490 | 0 | 0.0 | |
26/04/2019 |
14.48
|
567,780 | 14.45 | 14.53 | 14.38 | 0 | 0 | 0 | |
25/04/2019 |
14.45
|
1,136,730 | 14.53 | 14.70 | 14.38 | 92,900 | 92,900 | 0 | |
24/04/2019 |
14.53
|
700,950 | 14.10 | 14.53 | 14.18 | 0 | 0 | 0 | |
23/04/2019 |
14.10
|
774,330 | 13.78 | 14.23 | 13.78 | 0 | 490 | -0.0 | |
22/04/2019 |
13.78
|
1,881,170 | 14.35 | 14.35 | 13.47 | 0 | 0 | 0 | |
19/04/2019 |
14.35
|
729,230 | 14.73 | 14.85 | 14.30 | 0 | 0 | 0 | |
18/04/2019 |
14.73
|
1,618,240 | 14.63 | 14.75 | 14.03 | 0 | 0 | 0 | |
17/04/2019 |
14.63
|
2,052,000 | 15.53 | 15.68 | 14.58 | 0 | 0 | 0 | |
16/04/2019 |
15.53
|
1,129,280 | 15.88 | 15.88 | 15.33 | 7,990 | 0 | 0.3 | |
12/04/2019 |
15.88
|
1,189,750 | 16.08 | 16.43 | 15.88 | 10 | 0 | 0.0 | |
11/04/2019 |
16.08
|
739,220 | 15.80 | 16.08 | 15.63 | 500 | 0 | 0.0 | |
10/04/2019 |
15.80
|
975,730 | 16.08 | 16.15 | 15.78 | 0 | 0 | 0 | |
09/04/2019 |
16.08
|
1,479,010 | 16.08 | 16.46 | 16.00 | 600 | 0 | 0.0 | |
08/04/2019 |
16.08
|
1,151,700 | 15.98 | 16.08 | 15.73 | 0 | 3,000 | -0.1 | |
05/04/2019 |
15.98
|
724,210 | 15.95 | 16.13 | 15.83 | 0 | 0 | 0 | |
04/04/2019 |
15.95
|
1,186,510 | 15.68 | 16.23 | 15.83 | 0 | 6,110 | -0.2 | |
03/04/2019 |
15.68
|
1,567,820 | 15.13 | 15.78 | 14.98 | 0 | 0 | 0 | |
02/04/2019 |
15.13
|
674,840 | 15.43 | 15.68 | 15.13 | 0 | 0 | 0 | |
01/04/2019 |
15.43
|
715,750 | 15.33 | 15.73 | 15.38 | 71,720 | 0 | 2.2 | |
29/03/2019 |
15.33
|
1,335,790 | 14.98 | 15.63 | 15.03 | 500 | 0 | 0.0 | |
28/03/2019 |
14.98
|
739,090 | 14.98 | 15.10 | 14.73 | 4,390 | 0 | 0.1 | |
27/03/2019 |
14.98
|
1,259,650 | 14.78 | 15.28 | 14.88 | 100,000 | 100,000 | 0 | |
26/03/2019 |
14.78
|
872,040 | 14.28 | 14.78 | 14.35 | 0 | 0 | 0 | |
25/03/2019 |
14.28
|
1,372,000 | 14.80 | 14.80 | 14.20 | 0 | 76,610 | -2.2 | |
22/03/2019 |
14.80
|
1,658,630 | 15.10 | 15.28 | 14.58 | 100,000 | 100,000 | 0 | |
21/03/2019 |
15.10
|
1,624,730 | 16.23 | 16.28 | 15.10 | 0 | 0 | 0 | |
20/03/2019 |
16.23
|
1,941,710 | 16.13 | 16.23 | 15.73 | 10 | 0 | 0.0 | |
19/03/2019 |
16.13
|
2,186,130 | 16.83 | 16.98 | 16.13 | 0 | 0 | 0 | |
18/03/2019 |
16.83
|
1,269,190 | 16.78 | 17.06 | 16.63 | 20 | 0 | 0.0 | |
15/03/2019 |
16.78
|
1,758,880 | 16.61 | 16.98 | 16.48 | 0 | 10 | -0.0 | |
14/03/2019 |
16.61
|
1,283,990 | 16.51 | 16.86 | 16.48 | 70 | 0 | 0.0 | |
13/03/2019 |
16.51
|
1,383,110 | 16.73 | 16.91 | 16.51 | 0 | 20 | -0.0 | |
12/03/2019 |
16.73
|
2,126,740 | 16.93 | 17.46 | 16.73 | 0 | 0 | 0 | |
11/03/2019 |
16.93
|
1,907,000 | 16.26 | 17.13 | 16.03 | 470 | 70 | 0.0 | |
08/03/2019 |
16.26
|
1,451,820 | 16.23 | 16.58 | 15.73 | 1,800 | 0 | 0.1 | |
07/03/2019 |
16.23
|
1,434,560 | 16.78 | 16.93 | 16.23 | 0 | 0 | 0 | |
06/03/2019 |
16.78
|
3,555,910 | 15.98 | 16.78 | 15.28 | 0 | 470 | -0.0 | |
05/03/2019 |
15.98
|
1,884,500 | 16.66 | 16.66 | 15.98 | 80 | 1,800 | -0.1 | |
04/03/2019 |
16.66
|
1,518,250 | 15.78 | 16.86 | 16.53 | 52,620 | 0 | 1.8 | |
01/03/2019 |
15.78
|
1,152,690 | 15.40 | 15.83 | 15.48 | 27,290 | 0 | 0.8 | |
28/02/2019 |
15.40
|
1,446,130 | 15.40 | 15.68 | 15.23 | 0 | 70 | -0.0 | |
27/02/2019 |
15.40
|
2,451,820 | 14.68 | 15.55 | 14.78 | 500 | 0 | 0.0 | |
26/02/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/02/2019 |
14.68
|
909,200 | 14.58 | 14.73 | 14.28 | 3,600 | 0 | 0.1 | |
25/02/2019 |
14.58
|
1,418,590 | 14.58 | 14.77 | 14.33 | 0 | 0 | 0 | |
22/02/2019 |
14.58
|
2,443,050 | 14.55 | 15.07 | 14.58 | 0 | 1,000 | -0.0 | |
21/02/2019 |
14.55
|
876,650 | 14.53 | 14.68 | 14.33 | 0 | 0 | 0 | |
20/02/2019 |
14.53
|
805,260 | 14.43 | 14.55 | 14.31 | 0 | 0 | 0 | |
19/02/2019 |
14.43
|
1,358,240 | 14.63 | 14.92 | 14.28 | 100 | 0 | 0.0 | |
18/02/2019 |
14.63
|
1,114,210 | 13.96 | 14.63 | 13.96 | 0 | 0 | 0 |