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 | -1.85% | 44,400 | -200 | -0.0 |
53
55.90
53
|
2 tháng
(2024-07-22) |
-2.90 | -5.19% | 139,800 | -9,800 | -0.5 |
51.50
55.90
53
|
3 tháng
(2024-06-24) |
-2.90 | -5.19% | 196,300 | -9,760 | -0.5 |
51.30
55.90
53
|
6 tháng
(2024-03-25) |
5.42 | 11.40% | 503,070 | 540 | 0.0 |
45.10
55.90
53
|
12 tháng
(2023-09-26) |
12.65 | 31.36% | 1,259,192 | -169,500 | -8.3 |
39.01
55.90
53
|
24 tháng
(2022-10-03) |
15.52 | 41.39% | 4,120,932 | -227,667 | -10.5 |
33.02
55.90
53
|
36 tháng
(2021-10-06) |
18.93 | 55.57% | 9,142,799 | -463,927 | -20.0 |
32.59
55.90
53
|
60 tháng
(2019-10-17) |
28.66 | 117.78% | 17,376,608 | -1,238,487 | -43.8 |
17.15
55.90
53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
22.59
|
7,100 | 22.45 | 22.59 | 21.89 | 1,300 | 0 | 0.0 | |
18/09/2018 |
22.45
|
300 | 22.45 | 22.45 | 21.89 | 300 | 100 | 0.0 | |
17/09/2018 |
22.45
|
600 | 22.03 | 22.59 | 22.03 | 100 | 0 | 0.0 | |
14/09/2018 |
22.03
|
600 | 21.89 | 22.80 | 21.89 | 400 | 200 | 0.0 | |
13/09/2018 |
21.89
|
4,400 | 22.17 | 22.24 | 21.89 | 300 | 0 | 0.0 | |
12/09/2018 |
22.17
|
7,600 | 22.10 | 22.17 | 21.89 | 5,100 | 1,000 | 0.1 | |
11/09/2018 |
22.10
|
6,200 | 21.11 | 22.31 | 20.55 | 300 | 0 | 0.0 | |
10/09/2018 |
21.11
|
400 | 20.69 | 21.18 | 21.11 | 200 | 0 | 0.0 | |
07/09/2018 |
20.69
|
3,700 | 20.47 | 20.69 | 20.26 | 0 | 0 | 0 | |
06/09/2018 |
20.47
|
7,400 | 20.33 | 20.62 | 20.12 | 0 | 0 | 0 | |
05/09/2018 |
20.33
|
10,536 | 20.19 | 20.76 | 20.12 | 0 | 0 | 0 | |
04/09/2018 |
20.19
|
800 | 20.12 | 20.97 | 20.19 | 200 | 0 | 0.0 | |
31/08/2018 |
20.12
|
7,400 | 21.18 | 21.18 | 20.12 | 300 | 0 | 0.0 | |
30/08/2018 |
21.18
|
336 | 20.47 | 21.18 | 21.18 | 100 | 0 | 0.0 | |
29/08/2018 |
20.47
|
12,500 | 21.11 | 21.32 | 19.13 | 1,000 | 0 | 0.0 | |
28/08/2018 |
21.11
|
10,906 | 21.75 | 22.45 | 19.63 | 600 | 0 | 0.0 | |
27/08/2018 |
21.75
|
9,411 | 22.52 | 22.88 | 21.75 | 100 | 0 | 0.0 | |
24/08/2018 |
22.52
|
3,600 | 22.73 | 22.73 | 22.03 | 0 | 0 | 0 | |
23/08/2018 |
22.73
|
15,500 | 23.23 | 23.65 | 22.03 | 10,000 | 0 | 0.3 | |
22/08/2018 |
23.23
|
4,600 | 23.30 | 23.30 | 22.17 | 200 | 0 | 0.0 | |
21/08/2018: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30) | |||||||||
21/08/2018 |
23.30
|
14,100 | 24.27 | 25.70 | 22.59 | 100 | 0 | 0.0 | |
20/08/2018 |
24.27
|
20,710 | 22.58 | 24.27 | 22.44 | 0 | 0 | 0 | |
17/08/2018 |
22.58
|
21,607 | 21.98 | 22.67 | 22.03 | 0 | 0 | 0 | |
16/08/2018 |
21.98
|
24,900 | 20.97 | 23.03 | 20.88 | 100 | 2,500 | -0.1 | |
15/08/2018 |
20.97
|
29,000 | 20.97 | 23.03 | 20.84 | 600 | 0 | 0.0 | |
14/08/2018 |
20.97
|
41,100 | 21.66 | 22.25 | 20.61 | 0 | 0 | 0 | |
13/08/2018 |
21.66
|
42,034 | 22.44 | 22.58 | 21.66 | 300 | 0 | 0.0 | |
10/08/2018 |
22.44
|
5,110 | 22.44 | 22.44 | 22.21 | 1,200 | 0 | 0.1 | |
09/08/2018 |
22.44
|
2,400 | 22.21 | 22.76 | 22.35 | 2,100 | 0 | 0.1 | |
08/08/2018 |
22.21
|
2,600 | 22.90 | 22.90 | 22.21 | 0 | 0 | 0 | |
07/08/2018 |
22.90
|
800 | 21.98 | 22.90 | 22.44 | 100 | 700 | -0.0 | |
06/08/2018 |
21.98
|
6,006 | 22.44 | 22.44 | 21.98 | 0 | 0 | 0 | |
03/08/2018 |
22.44
|
200 | 22.44 | 22.44 | 21.98 | 100 | 0 | 0.0 | |
02/08/2018 |
22.44
|
700 | 22.44 | 22.44 | 22.44 | 0 | 700 | -0.0 | |
01/08/2018 |
22.44
|
6,010 | 23.40 | 23.40 | 21.98 | 0 | 2,600 | -0.1 | |
31/07/2018 |
23.40
|
300 | 23.67 | 23.67 | 23.35 | 0 | 0 | 0 | |
30/07/2018 |
23.67
|
3,500 | 23.03 | 23.90 | 22.67 | 3,000 | 0 | 0.2 | |
27/07/2018 |
23.03
|
3,250 | 23.08 | 23.08 | 22.21 | 2,100 | 0 | 0.1 | |
26/07/2018 |
23.08
|
700 | 22.48 | 23.08 | 22.44 | 100 | 0 | 0.0 | |
25/07/2018 |
22.48
|
833 | 22.44 | 24.27 | 22.48 | 300 | 0 | 0.0 | |
24/07/2018 |
22.44
|
2,000 | 22.44 | 23.26 | 22.44 | 0 | 1,900 | -0.1 | |
23/07/2018 |
22.44
|
2,200 | 22.48 | 23.54 | 22.21 | 100 | 2,000 | -0.1 | |
20/07/2018 |
22.48
|
1,000 | 22.67 | 22.67 | 22.48 | 0 | 900 | -0.0 | |
19/07/2018 |
22.67
|
1,800 | 23.49 | 23.49 | 22.58 | 200 | 1,700 | -0.1 | |
18/07/2018 |
23.49
|
5,000 | 23.90 | 23.90 | 22.44 | 2,100 | 2,000 | 0.0 | |
17/07/2018 |
23.90
|
100 | 22.48 | 23.90 | 23.90 | 0 | 0 | 0 | |
16/07/2018 |
22.48
|
1,500 | 24.04 | 24.04 | 22.44 | 0 | 800 | -0.0 | |
13/07/2018 |
24.04
|
100 | 23.26 | 24.04 | 24.04 | 100 | 0 | 0.0 | |
12/07/2018 |
23.26
|
100 | 22.80 | 23.26 | 23.26 | 0 | 100 | -0.0 | |
11/07/2018 |
22.80
|
13,360 | 24.04 | 24.04 | 22.25 | 5,100 | 2,100 | 0.1 | |
10/07/2018 |
24.04
|
10 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
09/07/2018 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
06/07/2018 |
24.04
|
2,100 | 22.76 | 24.04 | 22.44 | 0 | 0 | 0 | |
05/07/2018 |
22.76
|
1,410 | 23.81 | 23.81 | 22.76 | 0 | 0 | 0 | |
04/07/2018 |
23.81
|
3,600 | 24.22 | 24.22 | 23.08 | 600 | 500 | 0.0 | |
03/07/2018 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
02/07/2018 |
24.22
|
50 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
29/06/2018 |
24.22
|
3,000 | 23.58 | 24.68 | 23.54 | 2,900 | 0 | 0.1 | |
28/06/2018 |
23.58
|
7,100 | 23.58 | 23.58 | 23.40 | 0 | 0 | 0 | |
27/06/2018 |
23.58
|
2,633 | 23.58 | 24.73 | 23.58 | 100 | 0 | 0.0 | |
26/06/2018 |
23.58
|
10,500 | 24.18 | 24.18 | 21.80 | 800 | 0 | 0.0 | |
25/06/2018 |
24.18
|
5,500 | 23.81 | 25.19 | 23.12 | 600 | 0 | 0.0 | |
22/06/2018 |
23.81
|
100 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
21/06/2018 |
23.81
|
10,200 | 23.81 | 23.81 | 23.49 | 2,800 | 0 | 0.1 | |
20/06/2018 |
23.81
|
100 | 24.04 | 24.04 | 23.81 | 0 | 0 | 0 | |
19/06/2018 |
24.04
|
4,500 | 24.04 | 24.04 | 23.35 | 0 | 1,500 | -0.1 | |
18/06/2018 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
15/06/2018 |
24.04
|
100 | 23.35 | 24.04 | 24.04 | 0 | 0 | 0 | |
14/06/2018 |
23.35
|
1,500 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
13/06/2018 |
23.35
|
5,500 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
12/06/2018 |
23.35
|
4,800 | 23.90 | 23.90 | 23.35 | 0 | 0 | 0 | |
11/06/2018 |
23.90
|
2,600 | 24.27 | 24.27 | 23.26 | 0 | 1,000 | -0.1 | |
08/06/2018 |
24.27
|
3,300 | 24.04 | 24.73 | 22.90 | 100 | 0 | 0.0 | |
07/06/2018 |
24.04
|
4,700 | 24.50 | 24.50 | 23.81 | 0 | 0 | 0 | |
06/06/2018 |
24.50
|
20,200 | 26.10 | 26.10 | 23.90 | 200 | 5,700 | -0.3 | |
05/06/2018 |
26.10
|
9,500 | 27.43 | 27.43 | 24.86 | 100 | 0 | 0.0 | |
04/06/2018 |
27.43
|
3,700 | 26.56 | 27.43 | 25.19 | 200 | 0 | 0.0 | |
01/06/2018 |
26.56
|
900 | 26.10 | 26.56 | 26.10 | 900 | 0 | 0.1 | |
31/05/2018 |
26.10
|
700 | 26.01 | 26.10 | 24.32 | 200 | 0 | 0.0 | |
30/05/2018 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
29/05/2018 |
26.01
|
200 | 26.06 | 26.06 | 25.19 | 100 | 0 | 0.0 | |
28/05/2018 |
26.06
|
1,700 | 25.19 | 26.51 | 25.19 | 1,500 | 0 | 0.1 | |
25/05/2018 |
25.19
|
4,700 | 26.10 | 26.10 | 25.19 | 3,600 | 2,500 | 0.1 | |
24/05/2018 |
26.10
|
1,700 | 26.47 | 26.47 | 26.10 | 0 | 200 | -0.0 | |
23/05/2018 |
26.47
|
202 | 26.01 | 26.56 | 26.47 | 200 | 0 | 0.0 | |
22/05/2018 |
26.01
|
4,510 | 26.33 | 26.33 | 25.41 | 400 | 0 | 0.0 | |
21/05/2018 |
26.33
|
5,000 | 26.97 | 26.97 | 26.33 | 0 | 0 | 0 | |
18/05/2018 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
17/05/2018 |
26.97
|
100 | 26.51 | 26.97 | 26.97 | 100 | 0 | 0.0 | |
16/05/2018 |
26.51
|
2,200 | 27.38 | 27.38 | 25.64 | 100 | 0 | 0.0 | |
15/05/2018 |
27.38
|
100 | 26.33 | 27.38 | 27.38 | 100 | 0 | 0.0 | |
14/05/2018 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
11/05/2018 |
26.33
|
12,100 | 27.47 | 27.47 | 26.33 | 5,000 | 0 | 0.3 | |
10/05/2018 |
27.47
|
100 | 27.93 | 27.93 | 27.47 | 0 | 100 | -0.0 | |
09/05/2018 |
27.93
|
0 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
08/05/2018 |
27.93
|
200 | 26.97 | 27.93 | 27.02 | 100 | 0 | 0.0 | |
07/05/2018 |
26.97
|
2,300 | 28.34 | 28.34 | 26.56 | 500 | 0 | 0.0 | |
04/05/2018 |
28.34
|
0 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 | |
03/05/2018 |
28.34
|
6,000 | 26.93 | 28.34 | 26.19 | 3,200 | 3,400 | -0.0 | |
02/05/2018 |
26.93
|
200 | 27.02 | 28.85 | 26.93 | 100 | 0 | 0.0 |