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) |
0.50 | 1.33% | 64,600 | -600 | -0.0 |
37.20
38.35
38
|
2 tháng
(2024-07-22) |
-1 | -2.56% | 146,200 | -700 | -0.0 |
36.80
39
38
|
3 tháng
(2024-06-24) |
-1.90 | -4.76% | 170,100 | -700 | -0.0 |
36.80
39.90
38
|
6 tháng
(2024-03-25) |
-0.70 | -1.81% | 352,500 | -2,500 | -0.1 |
36.80
40.65
38
|
12 tháng
(2023-09-26) |
5.50 | 16.92% | 846,900 | -32,800 | -1.1 |
31.35
40.65
38
|
24 tháng
(2022-10-03) |
-3 | -7.32% | 1,348,500 | -58,710 | -6.1 |
31.35
43.80
38
|
36 tháng
(2021-10-06) |
-18.47 | -32.71% | 2,866,500 | -1,112,650 | -2,680.3 |
31.35
58.93
38
|
60 tháng
(2019-10-17) |
10.25 | 36.93% | 8,479,890 | -905,020 | -2,667.7 |
26.70
63.18
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
17.15
|
8,590 | 17.32 | 17.55 | 17.15 | 160 | 0 | 0.0 | |
18/09/2018 |
17.32
|
1,960 | 17.28 | 17.59 | 17.32 | 860 | 0 | 0.0 | |
17/09/2018 |
17.28
|
8,010 | 17.32 | 17.66 | 17.01 | 40 | 300 | -0.0 | |
14/09/2018 |
17.32
|
27,490 | 17.25 | 17.32 | 17.08 | 80 | 0 | 0.0 | |
13/09/2018 |
17.25
|
340 | 17.21 | 17.25 | 17.15 | 50 | 0 | 0.0 | |
12/09/2018 |
17.21
|
28,090 | 17.15 | 17.83 | 16.94 | 19,690 | 0 | 0.5 | |
11/09/2018 |
17.15
|
3,320 | 17.11 | 17.15 | 17.11 | 20 | 0 | 0.0 | |
10/09/2018 |
17.11
|
650 | 17.49 | 17.49 | 17.11 | 10 | 0 | 0.0 | |
07/09/2018 |
17.49
|
28,910 | 17.49 | 17.49 | 17.01 | 5,580 | 0 | 0.1 | |
06/09/2018 |
17.49
|
160 | 17.45 | 17.59 | 17.15 | 120 | 0 | 0.0 | |
05/09/2018 |
17.45
|
1,680 | 17.52 | 17.66 | 17.08 | 140 | 0 | 0.0 | |
04/09/2018 |
17.52
|
310 | 17.49 | 17.52 | 17.11 | 280 | 0 | 0.0 | |
31/08/2018 |
17.49
|
7,170 | 17.55 | 17.55 | 17.01 | 1,530 | 0 | 0.0 | |
30/08/2018 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
29/08/2018 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
28/08/2018 |
17.55
|
9,010 | 17.62 | 17.62 | 17.01 | 40 | 0 | 0.0 | |
27/08/2018 |
17.62
|
200 | 17.66 | 17.66 | 17.11 | 130 | 0 | 0.0 | |
24/08/2018 |
17.66
|
70 | 17.35 | 17.69 | 17.15 | 50 | 0 | 0.0 | |
23/08/2018 |
17.35
|
12,990 | 17.55 | 17.83 | 17.15 | 150 | 0 | 0.0 | |
22/08/2018 |
17.55
|
7,220 | 17.55 | 17.55 | 17.15 | 60 | 0 | 0.0 | |
21/08/2018 |
17.55
|
650 | 17.72 | 17.72 | 17.11 | 30 | 0 | 0.0 | |
20/08/2018 |
17.72
|
1,170 | 17.18 | 17.86 | 17.18 | 1,170 | 0 | 0.0 | |
17/08/2018 |
17.18
|
30 | 17.18 | 17.79 | 17.18 | 20 | 0 | 0.0 | |
16/08/2018 |
17.18
|
520 | 17.83 | 17.83 | 17.18 | 30 | 0 | 0.0 | |
15/08/2018 |
17.83
|
8,680 | 17.69 | 17.96 | 17.04 | 220 | 0 | 0.0 | |
14/08/2018 |
17.69
|
870 | 17.66 | 17.83 | 17.18 | 150 | 0 | 0.0 | |
13/08/2018 |
17.66
|
300 | 17.89 | 17.89 | 17.15 | 270 | 0 | 0.0 | |
10/08/2018 |
17.89
|
7,560 | 17.69 | 17.89 | 17.08 | 5,560 | 7,000 | -0.0 | |
09/08/2018 |
17.69
|
10 | 17.69 | 17.69 | 17.69 | 10 | 0 | 0.0 | |
08/08/2018 |
17.69
|
350 | 17.55 | 17.89 | 17.21 | 200 | 0 | 0.0 | |
07/08/2018 |
17.55
|
3,400 | 17.08 | 17.62 | 17.01 | 450 | 0 | 0.0 | |
06/08/2018 |
17.08
|
1,270 | 17.62 | 17.96 | 17.08 | 370 | 0 | 0.0 | |
03/08/2018 |
17.62
|
80 | 17.72 | 17.72 | 17.62 | 0 | 0 | 0 | |
02/08/2018 |
17.72
|
1,190 | 17.89 | 17.89 | 17.01 | 60 | 130 | -0.0 | |
01/08/2018 |
17.89
|
130 | 17.96 | 17.96 | 17.18 | 70 | 0 | 0.0 | |
31/07/2018 |
17.96
|
1,040 | 17.69 | 18.30 | 17.62 | 1,030 | 0 | 0.0 | |
30/07/2018 |
17.69
|
490 | 17.93 | 17.93 | 17.04 | 470 | 0 | 0.0 | |
27/07/2018 |
17.93
|
4,150 | 17.28 | 17.96 | 17.01 | 40 | 2,670 | -0.1 | |
26/07/2018 |
17.28
|
9,930 | 18.13 | 18.13 | 17.25 | 1,220 | 3,430 | -0.1 | |
25/07/2018 |
18.13
|
570 | 18.10 | 18.17 | 17.15 | 70 | 0 | 0.0 | |
24/07/2018 |
18.10
|
490 | 18.23 | 18.23 | 18.10 | 480 | 0 | 0.0 | |
23/07/2018 |
18.23
|
1,170 | 18.17 | 18.30 | 17.42 | 1,160 | 0 | 0.0 | |
20/07/2018 |
18.17
|
370 | 18.27 | 18.27 | 17.15 | 280 | 0 | 0.0 | |
19/07/2018 |
18.27
|
6,710 | 17.69 | 18.64 | 17.83 | 4,610 | 160 | 0.1 | |
18/07/2018 |
17.69
|
1,600 | 17.69 | 17.89 | 17.69 | 10 | 0 | 0.0 | |
17/07/2018 |
17.69
|
310 | 18.23 | 18.23 | 17.08 | 110 | 0 | 0.0 | |
16/07/2018 |
18.23
|
10 | 17.49 | 18.23 | 18.23 | 10 | 0 | 0.0 | |
13/07/2018 |
17.49
|
420 | 17.52 | 17.69 | 16.53 | 110 | 300 | -0.0 | |
12/07/2018 |
17.52
|
10 | 16.70 | 17.52 | 17.52 | 10 | 0 | 0.0 | |
11/07/2018 |
16.70
|
710 | 17.66 | 17.66 | 16.70 | 480 | 0 | 0.0 | |
10/07/2018 |
17.66
|
30 | 17.69 | 17.69 | 17.01 | 20 | 0 | 0.0 | |
09/07/2018 |
17.69
|
70 | 17.52 | 18.03 | 17.01 | 60 | 0 | 0.0 | |
06/07/2018 |
17.52
|
7,450 | 17.01 | 17.55 | 16.33 | 3,870 | 3,580 | 0.0 | |
05/07/2018 |
17.01
|
13,900 | 18.20 | 18.20 | 16.94 | 30 | 20 | 0.0 | |
04/07/2018 |
18.20
|
10,840 | 17.42 | 18.37 | 17.35 | 20 | 0 | 0.0 | |
03/07/2018 |
17.42
|
110 | 17.38 | 17.69 | 16.94 | 110 | 0 | 0.0 | |
02/07/2018 |
17.38
|
1,800 | 17.45 | 17.45 | 16.94 | 1,800 | 0 | 0.0 | |
29/06/2018 |
17.45
|
900 | 17.45 | 17.45 | 17.42 | 100 | 0 | 0.0 | |
28/06/2018 |
17.45
|
1,680 | 17.52 | 17.52 | 16.94 | 1,680 | 0 | 0.0 | |
27/06/2018 |
17.52
|
3,610 | 17.35 | 17.69 | 16.94 | 210 | 0 | 0.0 | |
26/06/2018 |
17.35
|
1,900 | 17.42 | 17.42 | 16.94 | 900 | 0 | 0.0 | |
25/06/2018 |
17.42
|
5,110 | 16.67 | 17.55 | 16.94 | 3,200 | 0 | 0.1 | |
22/06/2018 |
16.67
|
4,730 | 16.94 | 17.25 | 16.67 | 2,110 | 0 | 0.1 | |
21/06/2018 |
16.94
|
4,170 | 17.32 | 17.35 | 16.33 | 3,140 | 0 | 0.1 | |
20/06/2018 |
17.32
|
48,260 | 16.57 | 17.32 | 16.53 | 21,960 | 0 | 0.5 | |
19/06/2018 |
16.57
|
24,510 | 16.94 | 16.94 | 16.53 | 17,510 | 0 | 0.4 | |
18/06/2018 |
16.94
|
2,580 | 16.94 | 17.32 | 16.94 | 10 | 0 | 0.0 | |
15/06/2018 |
16.94
|
30,190 | 16.74 | 17.01 | 16.53 | 390 | 29,400 | -0.7 | |
14/06/2018 |
16.74
|
1,410 | 16.74 | 16.98 | 16.53 | 30 | 630 | -0.0 | |
13/06/2018 |
16.74
|
7,510 | 16.74 | 17.15 | 15.99 | 1,500 | 0 | 0.0 | |
12/06/2018 |
16.74
|
5,660 | 16.98 | 17.35 | 16.53 | 150 | 20 | 0.0 | |
11/06/2018 |
16.98
|
2,230 | 17.15 | 17.15 | 16.70 | 10 | 0 | 0.0 | |
08/06/2018 |
17.15
|
1,160 | 17.55 | 17.55 | 16.53 | 1,040 | 10 | 0.0 | |
07/06/2018 |
17.55
|
15,820 | 16.53 | 17.69 | 16.36 | 760 | 5,010 | -0.1 | |
06/06/2018 |
16.53
|
57,040 | 17.35 | 17.86 | 16.50 | 11,990 | 0 | 0.3 | |
05/06/2018 |
17.35
|
820 | 17.01 | 18.03 | 17.01 | 30 | 0 | 0.0 | |
04/06/2018 |
17.01
|
6,800 | 16.94 | 18.10 | 17.01 | 5,520 | 0 | 0.1 | |
01/06/2018 |
16.94
|
6,870 | 16.74 | 17.01 | 16.19 | 40 | 3,450 | -0.1 | |
31/05/2018 |
16.74
|
12,800 | 17.49 | 17.55 | 16.70 | 1,190 | 6,000 | -0.1 | |
30/05/2018 |
17.49
|
5,280 | 17.55 | 17.69 | 17.01 | 30 | 5,000 | -0.1 | |
29/05/2018 |
17.55
|
25,060 | 17.21 | 17.66 | 17.21 | 23,890 | 2,000 | 0.6 | |
28/05/2018 |
17.21
|
35,430 | 18.51 | 18.51 | 17.21 | 1,010 | 18,450 | -0.4 | |
25/05/2018 |
18.51
|
150 | 18.37 | 18.85 | 18.17 | 30 | 30 | 0 | |
24/05/2018: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
24/05/2018 |
18.37
|
27,520 | 18.23 | 19.05 | 17.11 | 1,490 | 24,730 | -0.6 | |
23/05/2018 |
18.23
|
15,050 | 18.78 | 18.78 | 17.81 | 30 | 10,500 | -0.3 | |
22/05/2018 |
18.78
|
9,910 | 18.91 | 18.91 | 18.17 | 330 | 7,320 | -0.2 | |
21/05/2018 |
18.91
|
12,250 | 18.66 | 19.27 | 18.66 | 1,310 | 3,250 | -0.1 | |
18/05/2018 |
18.66
|
15,050 | 18.17 | 18.66 | 18.29 | 120 | 1,400 | -0.0 | |
17/05/2018 |
18.17
|
62,090 | 18.78 | 18.97 | 18.05 | 6,540 | 0 | 0.2 | |
16/05/2018 |
18.78
|
5,290 | 19.03 | 19.58 | 18.36 | 320 | 1,270 | -0.0 | |
15/05/2018 |
19.03
|
2,050 | 18.66 | 19.27 | 18.66 | 860 | 0 | 0.0 | |
14/05/2018 |
18.66
|
14,930 | 18.05 | 18.72 | 17.93 | 60 | 1,500 | -0.0 | |
11/05/2018 |
18.05
|
2,730 | 18.11 | 18.11 | 17.81 | 20 | 0 | 0.0 | |
10/05/2018 |
18.11
|
3,540 | 18.23 | 18.23 | 17.74 | 30 | 500 | -0.0 | |
09/05/2018 |
18.23
|
3,220 | 18.05 | 18.23 | 18.05 | 60 | 2,000 | -0.1 | |
08/05/2018 |
18.05
|
590 | 17.74 | 18.23 | 17.87 | 30 | 60 | -0.0 | |
07/05/2018 |
17.74
|
23,130 | 17.74 | 18.23 | 17.74 | 760 | 2,070 | -0.0 | |
04/05/2018 |
17.74
|
2,020 | 18.05 | 18.05 | 17.74 | 20 | 0 | 0.0 | |
03/05/2018 |
18.05
|
80 | 17.99 | 18.05 | 17.44 | 20 | 0 | 0.0 | |
02/05/2018 |
17.99
|
1,180 | 18.05 | 18.23 | 17.74 | 90 | 300 | -0.0 |