Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.40 | -0.89% | 15,274,500 | 1,202,610 | 52.9 |
43.20
45.10
44.30
|
2 tháng
(2024-07-22) |
2.10 | 4.98% | 35,301,900 | 1,483,699 | 64.6 |
40.20
45.10
44.30
|
3 tháng
(2024-06-20) |
-2.60 | -5.54% | 79,675,500 | 1,277,629 | 55.0 |
40.20
49.20
44.30
|
6 tháng
(2024-03-22) |
8 | 22.04% | 182,746,800 | -22,122,416 | -876.9 |
35.30
49.20
44.30
|
12 tháng
(2023-09-25) |
11.34 | 34.43% | 235,651,800 | -28,441,157 | -1,113.2 |
31.71
49.20
44.30
|
24 tháng
(2022-09-29) |
9.12 | 25.93% | 310,226,395 | -42,403,138 | -1,668.1 |
30.55
49.20
44.30
|
36 tháng
(2021-10-04) |
11.41 | 34.68% | 359,785,124 | -47,628,863 | -1,891.2 |
30.55
49.20
44.30
|
60 tháng
(2019-10-15) |
12.91 | 41.14% | 467,967,143 | -47,549,314 | -1,859.8 |
17.82
49.20
44.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2018 |
17.24
|
228,700 | 17.24 | 17.42 | 17.07 | 137,300 | 0 | 4.1 | |
13/09/2018 |
17.24
|
356,651 | 17.24 | 17.24 | 17.01 | 566,800 | 524,200 | 3.2 | |
12/09/2018 |
17.24
|
136,400 | 17.36 | 17.48 | 17.13 | 91,100 | 20,000 | 2.1 | |
11/09/2018 |
17.36
|
279,800 | 17.24 | 17.53 | 17.13 | 127,600 | 7,000 | 0 | |
10/09/2018 |
17.24
|
103,800 | 17.18 | 17.30 | 17.18 | 93,900 | 500,000 | 0 | |
07/09/2018 |
17.18
|
450,300 | 17.30 | 17.59 | 17.18 | 452,500 | 0 | 13.4 | |
06/09/2018 |
17.30
|
115,100 | 17.24 | 17.30 | 17.07 | 83,400 | 0 | 0 | |
05/09/2018 |
17.24
|
336,320 | 17.48 | 17.48 | 17.07 | 143,700 | 0 | 4.2 | |
04/09/2018 |
17.48
|
612,425 | 17.36 | 17.53 | 17.24 | 419,600 | 500,000 | -0.3 | |
31/08/2018 |
17.36
|
284,200 | 17.48 | 17.59 | 17.30 | 48,700 | 0 | 1.5 | |
30/08/2018 |
17.48
|
625,821 | 16.54 | 17.53 | 16.37 | 320,600 | 3,000 | 9.4 | |
29/08/2018 |
16.54
|
416,250 | 16.89 | 16.89 | 16.37 | 114,000 | 11,000 | 2.9 | |
28/08/2018 |
16.89
|
1,014,795 | 17.24 | 17.24 | 16.66 | 733,000 | 22,000 | 20.6 | |
27/08/2018 |
17.24
|
294,000 | 17.59 | 17.59 | 17.13 | 128,000 | 5,000 | 3.6 | |
24/08/2018 |
17.59
|
290,200 | 17.65 | 17.65 | 17.30 | 120,700 | 0 | 0 | |
23/08/2018 |
17.65
|
818,760 | 17.30 | 17.65 | 17.18 | 498,200 | 0 | 14.8 | |
22/08/2018 |
17.30
|
598,450 | 17.36 | 17.71 | 17.24 | 318,100 | 17,000 | 8.9 | |
21/08/2018 |
17.36
|
1,126,440 | 17.53 | 17.65 | 16.37 | 644,900 | 12,000 | 18.6 | |
20/08/2018 |
17.53
|
1,408,699 | 18.06 | 18.12 | 17.42 | 1,047,000 | 30,100 | 30.7 | |
17/08/2018 |
18.06
|
1,668,900 | 17.48 | 18.06 | 17.48 | 1,159,400 | 81,000 | 33.1 | |
16/08/2018 |
17.48
|
2,229,200 | 16.95 | 17.71 | 16.77 | 1,257,500 | 141,100 | 32.8 | |
15/08/2018 |
16.95
|
1,715,000 | 16.37 | 17.53 | 15.78 | 835,800 | 53,900 | 22.5 | |
14/08/2018 |
16.37
|
1,428,600 | 15.08 | 16.37 | 13.97 | 812,800 | 0 | 0 | |
13/08/2018 |
15.08
|
1,002,100 | 14.67 | 15.20 | 14.90 | 622,800 | 800 | 16.0 | |
10/08/2018 |
14.67
|
160,600 | 14.90 | 14.90 | 14.44 | 76,100 | 0 | 1.9 | |
09/08/2018 |
14.90
|
813,800 | 15.14 | 15.14 | 14.55 | 567,700 | 0 | 14.4 | |
08/08/2018: Cổ tức tiền mặt tỉ lệ: 3.7% | |||||||||
08/08/2018 |
15.14
|
1,977,800 | 14.45 | 15.26 | 14.26 | 1,554,900 | 13,000 | 39.9 | |
07/08/2018 |
14.45
|
1,088,600 | 13.71 | 14.57 | 13.53 | 681,500 | 0 | 16.6 | |
06/08/2018 |
13.71
|
1,593,800 | 13.30 | 13.71 | 13.13 | 1,212,700 | 0 | 28.3 | |
03/08/2018 |
13.30
|
819,100 | 13.25 | 13.82 | 13.30 | 327,500 | 0 | 7.6 | |
02/08/2018 |
13.25
|
780,800 | 13.25 | 13.36 | 13.19 | 650,700 | 0 | 15.0 | |
01/08/2018 |
13.25
|
1,017,700 | 13.13 | 13.53 | 13.19 | 718,000 | 0 | 16.5 | |
31/07/2018 |
13.13
|
422,500 | 12.90 | 13.19 | 11.17 | 197,700 | 0 | 4.5 | |
30/07/2018 |
12.90
|
203,600 | 13.01 | 13.13 | 12.84 | 0 | 113,400 | -2.5 | |
27/07/2018 |
13.01
|
217,000 | 13.25 | 13.25 | 12.96 | 10,000 | 80,000 | -1.6 | |
26/07/2018 |
13.25
|
263,600 | 13.13 | 13.25 | 13.07 | 200,000 | 0 | 4.6 | |
25/07/2018 |
13.13
|
78,000 | 13.19 | 13.19 | 13.13 | 56,500 | 0 | 1.3 | |
24/07/2018 |
13.19
|
285,600 | 13.19 | 13.30 | 13.19 | 105,000 | 10,000 | 2.2 | |
23/07/2018 |
13.19
|
321,800 | 12.96 | 13.36 | 13.01 | 31,100 | 0 | 0.7 | |
20/07/2018 |
12.96
|
5,500 | 13.13 | 13.13 | 12.96 | 3,900 | 0 | 0.1 | |
19/07/2018 |
13.13
|
96,700 | 12.96 | 13.13 | 12.96 | 24,300 | 0 | 0.6 | |
18/07/2018 |
12.96
|
140,800 | 13.25 | 13.25 | 12.96 | 0 | 0 | 0 | |
17/07/2018 |
13.25
|
44,300 | 12.50 | 13.76 | 12.55 | 8,400 | 0 | 0.2 | |
16/07/2018 |
12.50
|
137,200 | 13.19 | 13.25 | 12.09 | 0 | 0 | 0 | |
13/07/2018 |
13.19
|
139,300 | 13.07 | 13.76 | 12.67 | 10,000 | 10,000 | 0 | |
12/07/2018 |
13.07
|
22,700 | 13.25 | 13.30 | 13.07 | 0 | 0 | 0 | |
11/07/2018 |
13.25
|
307,000 | 13.48 | 13.48 | 13.01 | 45,700 | 0 | 1.1 | |
10/07/2018 |
13.48
|
13,100 | 13.82 | 13.82 | 13.42 | 0 | 0 | 0 | |
09/07/2018 |
13.82
|
106,500 | 13.82 | 14.40 | 13.82 | 6,000 | 0 | 0.1 | |
06/07/2018 |
13.82
|
107,400 | 13.88 | 13.88 | 13.25 | 6,300 | 0 | 0.1 | |
05/07/2018 |
13.88
|
381,500 | 14.11 | 14.11 | 13.76 | 341,000 | 0 | 8.2 | |
04/07/2018 |
14.11
|
143,600 | 13.30 | 14.11 | 13.82 | 77,600 | 0 | 1.9 | |
03/07/2018 |
13.30
|
255,100 | 14.97 | 15.55 | 13.01 | 123,500 | 200,000 | -2.1 | |
02/07/2018 |
14.97
|
1,814,600 | 14.97 | 17.56 | 14.40 | 1,679,700 | 131,000 | 41.0 |