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) |
-1.35 | -4.59% | 322,200 | 3,244 | 0.1 |
28.05
29.40
28.05
|
2 tháng
(2024-07-22) |
-2.30 | -7.58% | 1,487,000 | 113,979 | 3.3 |
27.30
30.70
28.05
|
3 tháng
(2024-06-24) |
-0.05 | -0.18% | 3,145,300 | 184,173 | 5.4 |
27.30
32.15
28.05
|
6 tháng
(2024-03-25) |
0.70 | 2.56% | 8,997,100 | -504,574 | -12.3 |
24.75
32.15
28.05
|
12 tháng
(2023-09-26) |
1.33 | 4.97% | 12,989,400 | -1,454,021 | -34.4 |
21.11
32.15
28.05
|
24 tháng
(2022-10-03) |
-2.06 | -6.84% | 22,159,400 | -2,893,094 | -75.9 |
21.11
32.15
28.05
|
36 tháng
(2021-10-06) |
-12.25 | -30.40% | 28,983,200 | -2,390,803 | -40.1 |
21.11
45.70
28.05
|
60 tháng
(2019-10-17) |
9.60 | 52.05% | 50,736,650 | -2,727,023 | -38.7 |
11.99
45.70
28.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
21.04
|
710 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
18/09/2018 |
21.04
|
5,360 | 20.84 | 21.04 | 20.79 | 10 | 680 | -0.0 | |
17/09/2018 |
20.84
|
30 | 20.84 | 21.09 | 20.84 | 20 | 0 | 0.0 | |
14/09/2018 |
20.84
|
160 | 20.79 | 21.06 | 20.84 | 30 | 0 | 0.0 | |
13/09/2018 |
20.79
|
1,140 | 20.67 | 21.09 | 20.79 | 20 | 0 | 0.0 | |
12/09/2018 |
20.67
|
5,740 | 20.99 | 21.09 | 20.67 | 10 | 0 | 0.0 | |
11/09/2018 |
20.99
|
220 | 20.99 | 20.99 | 20.89 | 120 | 0 | 0.0 | |
10/09/2018 |
20.99
|
170 | 20.64 | 21.04 | 20.64 | 30 | 0 | 0.0 | |
07/09/2018 |
20.64
|
1,220 | 21.13 | 21.13 | 20.45 | 10 | 0 | 0.0 | |
06/09/2018 |
21.13
|
10,890 | 20.79 | 21.13 | 20.79 | 1,610 | 0 | 0.1 | |
05/09/2018 |
20.79
|
960 | 21.04 | 21.04 | 20.64 | 20 | 0 | 0.0 | |
04/09/2018 |
21.04
|
9,430 | 20.94 | 21.04 | 20.64 | 140 | 4,890 | -0.2 | |
31/08/2018 |
20.94
|
900 | 20.84 | 21.13 | 20.84 | 70 | 0 | 0.0 | |
30/08/2018 |
20.84
|
560 | 20.89 | 21.13 | 20.84 | 20 | 0 | 0.0 | |
29/08/2018 |
20.89
|
1,120 | 21.09 | 21.09 | 20.89 | 0 | 1,090 | -0.0 | |
28/08/2018 |
21.09
|
1,500 | 20.99 | 21.33 | 20.64 | 30 | 0 | 0.0 | |
27/08/2018 |
20.99
|
3,140 | 21.13 | 21.13 | 20.99 | 900 | 0 | 0.0 | |
24/08/2018 |
21.13
|
5,560 | 21.04 | 21.13 | 20.84 | 20 | 0 | 0.0 | |
23/08/2018 |
21.04
|
18,940 | 20.74 | 21.04 | 20.69 | 10 | 0 | 0.0 | |
22/08/2018 |
20.74
|
3,360 | 20.69 | 21.09 | 20.69 | 40 | 0 | 0.0 | |
21/08/2018 |
20.69
|
1,590 | 21.06 | 21.06 | 20.64 | 20 | 0 | 0.0 | |
20/08/2018 |
21.06
|
3,690 | 21.13 | 21.13 | 20.40 | 110 | 0 | 0.0 | |
17/08/2018 |
21.13
|
2,220 | 20.72 | 21.13 | 20.69 | 1,500 | 0 | 0.1 | |
16/08/2018 |
20.72
|
1,810 | 20.91 | 21.09 | 20.69 | 10 | 0 | 0.0 | |
15/08/2018 |
20.91
|
4,430 | 20.74 | 21.09 | 20.74 | 50 | 0 | 0.0 | |
14/08/2018 |
20.74
|
1,830 | 20.69 | 21.09 | 20.64 | 40 | 860 | -0.0 | |
13/08/2018 |
20.69
|
9,410 | 20.64 | 21.13 | 20.40 | 160 | 2,540 | -0.1 | |
10/08/2018 |
20.64
|
24,560 | 21.13 | 21.13 | 20.64 | 40 | 0 | 0.0 | |
09/08/2018 |
21.13
|
6,600 | 21.18 | 21.36 | 21.04 | 10 | 1,000 | -0.0 | |
08/08/2018 |
21.18
|
870 | 21.53 | 21.63 | 21.18 | 20 | 0 | 0.0 | |
07/08/2018 |
21.53
|
2,730 | 21.99 | 21.99 | 21.43 | 0 | 0 | 0 | |
06/08/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
06/08/2018 |
21.99
|
2,800 | 22.02 | 22.61 | 20.96 | 0 | 0 | 0 | |
03/08/2018 |
22.02
|
1,070 | 21.93 | 22.02 | 21.93 | 720 | 0 | 0.0 | |
02/08/2018 |
21.93
|
3,620 | 21.97 | 21.97 | 21.64 | 0 | 0 | 0 | |
01/08/2018 |
21.97
|
3,790 | 21.97 | 22.02 | 21.64 | 20 | 800 | -0.0 | |
31/07/2018 |
21.97
|
1,390 | 21.17 | 22.11 | 21.22 | 850 | 0 | 0.0 | |
30/07/2018 |
21.17
|
3,570 | 20.94 | 21.17 | 20.94 | 0 | 2,190 | -0.1 | |
27/07/2018 |
20.94
|
7,710 | 20.75 | 20.94 | 20.75 | 20 | 2,870 | -0.1 | |
26/07/2018 |
20.75
|
4,790 | 20.70 | 20.80 | 20.70 | 170 | 1,900 | -0.1 | |
25/07/2018 |
20.70
|
10,580 | 20.75 | 21.13 | 20.70 | 1,830 | 7,370 | -0.2 | |
24/07/2018 |
20.75
|
2,140 | 21.78 | 21.78 | 20.70 | 1,380 | 90 | 0.1 | |
23/07/2018 |
21.78
|
4,960 | 20.47 | 21.78 | 20.47 | 70 | 470 | -0.0 | |
20/07/2018 |
20.47
|
3,700 | 20.37 | 20.51 | 20.47 | 2,560 | 1,220 | 0.1 | |
19/07/2018 |
20.37
|
6,940 | 20.47 | 20.47 | 20.26 | 0 | 0 | 0 | |
18/07/2018 |
20.47
|
14,070 | 20.47 | 20.47 | 20.23 | 1,110 | 0 | 0.0 | |
17/07/2018 |
20.47
|
8,360 | 20.42 | 20.47 | 20.23 | 1,010 | 0 | 0.0 | |
16/07/2018 |
20.42
|
210 | 20.44 | 20.44 | 20.26 | 10 | 0 | 0.0 | |
13/07/2018 |
20.44
|
13,220 | 20.42 | 20.47 | 20.04 | 40 | 160 | -0.0 | |
12/07/2018 |
20.42
|
220 | 20.23 | 20.47 | 20.23 | 20 | 0 | 0.0 | |
11/07/2018 |
20.23
|
23,890 | 20.40 | 20.61 | 20.23 | 22,010 | 10 | 1.0 | |
10/07/2018 |
20.40
|
890 | 20.30 | 20.40 | 20.04 | 20 | 20 | 0 | |
09/07/2018 |
20.30
|
370 | 20.28 | 20.33 | 19.76 | 40 | 0 | 0.0 | |
06/07/2018 |
20.28
|
9,880 | 20.28 | 20.30 | 19.76 | 20 | 40 | -0.0 | |
05/07/2018 |
20.28
|
11,140 | 20.23 | 20.42 | 19.76 | 70 | 10 | 0.0 | |
04/07/2018 |
20.23
|
1,900 | 20.42 | 20.42 | 20.00 | 0 | 0 | 0 | |
03/07/2018 |
20.42
|
6,620 | 20.28 | 20.44 | 19.76 | 60 | 0 | 0.0 | |
02/07/2018 |
20.28
|
9,590 | 20.47 | 20.47 | 19.76 | 10 | 0 | 0.0 | |
29/06/2018 |
20.47
|
1,700 | 20.68 | 20.70 | 20.47 | 300 | 0 | 0.0 | |
28/06/2018 |
20.68
|
1,720 | 20.84 | 20.84 | 20.33 | 30 | 0 | 0.0 | |
27/06/2018 |
20.84
|
5,320 | 20.47 | 20.84 | 20.28 | 340 | 10 | 0.0 | |
26/06/2018 |
20.47
|
2,870 | 20.84 | 20.84 | 20.23 | 110 | 0 | 0.0 | |
25/06/2018 |
20.84
|
7,400 | 21.17 | 21.17 | 20.49 | 10 | 0 | 0.0 | |
22/06/2018 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
21/06/2018 |
21.17
|
920 | 21.50 | 21.50 | 20.16 | 20 | 0 | 0.0 | |
20/06/2018 |
21.50
|
5,550 | 20.14 | 21.50 | 20.09 | 10 | 4,400 | -0.2 | |
19/06/2018 |
20.14
|
11,690 | 20.63 | 20.63 | 20.14 | 0 | 0 | 0 | |
18/06/2018 |
20.63
|
600 | 20.65 | 20.70 | 20.51 | 10 | 0 | 0.0 | |
15/06/2018 |
20.65
|
2,030 | 20.70 | 20.75 | 20.65 | 1,180 | 0 | 0.1 | |
14/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
14/06/2018 |
20.70
|
16,810 | 20.15 | 21.22 | 20.70 | 820 | 0 | 0.0 | |
13/06/2018 |
20.15
|
2,180 | 20.08 | 20.15 | 19.72 | 0 | 10 | -0.0 | |
12/06/2018 |
20.08
|
10,270 | 19.25 | 20.08 | 19.29 | 200 | 9,410 | -0.4 | |
11/06/2018 |
19.25
|
104,480 | 20.12 | 20.27 | 19.25 | 60,060 | 97,510 | -1.7 | |
08/06/2018 |
20.12
|
12,250 | 20.15 | 20.19 | 20.12 | 0 | 0 | 0 | |
07/06/2018 |
20.15
|
4,070 | 20.19 | 20.19 | 20.02 | 0 | 0 | 0 | |
06/06/2018 |
20.19
|
3,000 | 20.19 | 20.19 | 20.06 | 10 | 0 | 0.0 | |
05/06/2018 |
20.19
|
3,360 | 20.27 | 20.27 | 20.10 | 10 | 0 | 0.0 | |
04/06/2018 |
20.27
|
2,320 | 20.27 | 20.36 | 20.10 | 30 | 0 | 0.0 | |
01/06/2018 |
20.27
|
1,510 | 20.10 | 20.32 | 20.10 | 570 | 0 | 0.0 | |
31/05/2018 |
20.10
|
9,550 | 19.63 | 20.10 | 19.68 | 1,300 | 0 | 0.1 | |
30/05/2018 |
19.63
|
2,740 | 19.57 | 20.30 | 18.99 | 750 | 0 | 0.0 | |
29/05/2018 |
19.57
|
1,540 | 18.82 | 19.63 | 18.80 | 220 | 0 | 0.0 | |
28/05/2018 |
18.82
|
3,250 | 19.20 | 19.46 | 18.61 | 30 | 0 | 0.0 | |
25/05/2018 |
19.20
|
19,400 | 19.59 | 19.59 | 18.39 | 60 | 340 | -0.0 | |
24/05/2018 |
19.59
|
600 | 19.46 | 19.63 | 19.46 | 220 | 0 | 0.0 | |
23/05/2018 |
19.46
|
1,240 | 19.25 | 19.68 | 19.46 | 90 | 0 | 0.0 | |
22/05/2018 |
19.25
|
23,750 | 19.68 | 19.89 | 18.39 | 15,210 | 14,990 | 0.0 | |
21/05/2018 |
19.68
|
5,760 | 19.89 | 19.89 | 19.46 | 2,320 | 0 | 0.1 | |
18/05/2018 |
19.89
|
1,480 | 19.89 | 19.89 | 19.59 | 370 | 0 | 0.0 | |
17/05/2018 |
19.89
|
1,420 | 20.10 | 20.10 | 19.68 | 20 | 0 | 0.0 | |
16/05/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/05/2018 |
20.10
|
14,230 | 19.59 | 20.10 | 19.55 | 20 | 10,540 | -0.5 | |
15/05/2018 |
19.59
|
14,150 | 19.47 | 19.59 | 19.47 | 0 | 8,250 | -0.4 | |
14/05/2018 |
19.47
|
9,090 | 19.30 | 19.47 | 19.30 | 0 | 4,300 | -0.2 | |
11/05/2018 |
19.30
|
7,400 | 19.30 | 19.30 | 19.22 | 0 | 4,000 | -0.2 | |
10/05/2018 |
19.30
|
12,230 | 19.47 | 19.55 | 19.30 | 100 | 2,010 | -0.1 | |
09/05/2018 |
19.47
|
70,650 | 19.47 | 19.59 | 19.47 | 0 | 63,890 | -3.0 | |
08/05/2018 |
19.47
|
14,860 | 19.55 | 19.67 | 19.47 | 0 | 12,760 | -0.6 | |
07/05/2018 |
19.55
|
1,240 | 19.55 | 19.55 | 19.22 | 320 | 1,200 | -0.0 | |
04/05/2018 |
19.55
|
3,210 | 19.59 | 19.59 | 19.18 | 20 | 1,150 | -0.1 | |
03/05/2018 |
19.59
|
2,990 | 20.04 | 20.04 | 19.22 | 60 | 540 | -0.0 | |
02/05/2018 |
20.04
|
170 | 20.45 | 20.45 | 19.67 | 30 | 90 | -0.0 |