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) |
4.60 | 6.87% | 467,400 | -48,202 | -3.3 |
67
72.10
71.60
|
2 tháng
(2024-07-22) |
-9.21 | -11.39% | 1,733,300 | -51,402 | -3.9 |
64.80
80.81
71.60
|
3 tháng
(2024-06-24) |
-7.04 | -8.95% | 2,722,300 | 70,698 | 6.0 |
64.80
82.78
71.60
|
6 tháng
(2024-03-25) |
14.21 | 24.75% | 6,993,700 | 324,082 | 24.5 |
55.65
82.78
71.60
|
12 tháng
(2023-09-26) |
37.07 | 107.36% | 10,105,300 | -220,452 | 3.9 |
33.48
82.78
71.60
|
24 tháng
(2022-10-03) |
38.59 | 116.89% | 10,560,200 | -177,728 | 5.7 |
29.62
82.78
71.60
|
36 tháng
(2021-10-06) |
36.97 | 106.78% | 11,199,400 | -172,597 | 10.3 |
29.62
82.78
71.60
|
60 tháng
(2019-10-17) |
48.73 | 213.11% | 14,143,245 | -231,530 | 7.6 |
20.74
82.78
71.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2018 |
18.52
|
2,120 | 18.97 | 18.97 | 18.52 | 120 | 0 | 0.0 | |
14/09/2018 |
18.97
|
3,050 | 18.79 | 19.18 | 18.52 | 20 | 0 | 0.0 | |
13/09/2018 |
18.79
|
2,030 | 18.79 | 19.32 | 17.81 | 0 | 0 | 0 | |
12/09/2018 |
18.79
|
110 | 19.32 | 19.32 | 18.79 | 0 | 0 | 0 | |
11/09/2018 |
19.32
|
320 | 19.79 | 19.79 | 18.92 | 20 | 0 | 0.0 | |
10/09/2018 |
19.79
|
20 | 19.32 | 19.79 | 19.79 | 20 | 0 | 0.0 | |
07/09/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/09/2018 |
19.32
|
110 | 18.94 | 19.53 | 19.32 | 10 | 0 | 0.0 | |
06/09/2018 |
18.94
|
1,290 | 19.05 | 19.05 | 18.79 | 0 | 0 | 0 | |
05/09/2018 |
19.05
|
1,910 | 19.05 | 19.05 | 18.79 | 10 | 0 | 0.0 | |
04/09/2018 |
19.05
|
2,780 | 19.05 | 19.46 | 18.79 | 20 | 1,330 | -0.0 | |
31/08/2018 |
19.05
|
620 | 19.00 | 19.31 | 19.05 | 10 | 0 | 0.0 | |
30/08/2018 |
19.00
|
460 | 19.05 | 19.05 | 19.00 | 0 | 230 | -0.0 | |
29/08/2018 |
19.05
|
4,660 | 19.05 | 19.05 | 18.79 | 0 | 2,960 | -0.1 | |
28/08/2018 |
19.05
|
2,810 | 19.15 | 19.54 | 18.79 | 10 | 2,020 | -0.1 | |
27/08/2018 |
19.15
|
3,910 | 19.25 | 19.54 | 18.79 | 30 | 0 | 0.0 | |
24/08/2018 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
23/08/2018 |
19.25
|
67,020 | 19.46 | 19.46 | 18.89 | 0 | 1,990 | -0.1 | |
22/08/2018 |
19.46
|
2,790 | 19.56 | 19.56 | 18.53 | 130 | 0 | 0.0 | |
21/08/2018 |
19.56
|
5,050 | 18.53 | 19.56 | 18.53 | 10 | 0 | 0.0 | |
20/08/2018 |
18.53
|
9,850 | 18.76 | 19.02 | 18.53 | 10 | 4,170 | -0.2 | |
17/08/2018 |
18.76
|
40 | 18.79 | 18.79 | 18.56 | 0 | 0 | 0 | |
16/08/2018 |
18.79
|
220 | 18.79 | 18.79 | 18.53 | 0 | 0 | 0 | |
15/08/2018 |
18.79
|
1,000 | 18.69 | 18.94 | 18.53 | 20 | 0 | 0.0 | |
14/08/2018 |
18.69
|
5,140 | 18.79 | 18.79 | 18.53 | 0 | 0 | 0 | |
13/08/2018 |
18.79
|
800 | 19.05 | 19.05 | 18.12 | 400 | 0 | 0.0 | |
10/08/2018 |
19.05
|
10 | 19.28 | 19.28 | 19.05 | 0 | 0 | 0 | |
09/08/2018 |
19.28
|
40 | 18.48 | 19.46 | 18.53 | 30 | 0 | 0.0 | |
08/08/2018 |
18.48
|
2,530 | 18.53 | 19.67 | 18.02 | 10 | 0 | 0.0 | |
07/08/2018 |
18.53
|
590 | 18.53 | 18.79 | 18.53 | 10 | 0 | 0.0 | |
06/08/2018 |
18.53
|
4,360 | 19.05 | 19.05 | 18.53 | 20 | 30 | -0.0 | |
03/08/2018 |
19.05
|
19,960 | 19.56 | 19.56 | 18.79 | 180 | 0 | 0.0 | |
02/08/2018 |
19.56
|
20 | 19.31 | 19.56 | 19.56 | 20 | 0 | 0.0 | |
01/08/2018 |
19.31
|
140 | 19.56 | 19.56 | 18.89 | 0 | 0 | 0 | |
31/07/2018 |
19.56
|
400 | 19.56 | 19.56 | 18.89 | 90 | 0 | 0.0 | |
30/07/2018 |
19.56
|
300 | 19.56 | 19.56 | 19.56 | 0 | 0 | 0 | |
27/07/2018 |
19.56
|
520 | 19.67 | 19.67 | 18.53 | 30 | 0 | 0.0 | |
26/07/2018 |
19.67
|
190 | 19.36 | 19.67 | 19.67 | 190 | 0 | 0.0 | |
25/07/2018 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
24/07/2018 |
19.36
|
1,360 | 19.36 | 19.41 | 18.53 | 330 | 0 | 0.0 | |
23/07/2018 |
19.36
|
1,380 | 19.43 | 19.43 | 18.28 | 30 | 0 | 0.0 | |
20/07/2018 |
19.43
|
730 | 19.31 | 19.54 | 18.28 | 330 | 0 | 0.0 | |
19/07/2018 |
19.31
|
1,030 | 18.79 | 19.56 | 18.53 | 30 | 0 | 0.0 | |
18/07/2018 |
18.79
|
820 | 19.05 | 19.67 | 18.53 | 110 | 0 | 0.0 | |
17/07/2018 |
19.05
|
2,430 | 18.79 | 19.51 | 17.76 | 60 | 0 | 0.0 | |
16/07/2018 |
18.79
|
200 | 19.56 | 19.56 | 18.79 | 0 | 0 | 0 | |
13/07/2018 |
19.56
|
940 | 19.56 | 19.87 | 18.28 | 110 | 0 | 0.0 | |
12/07/2018 |
19.56
|
20 | 19.56 | 19.77 | 19.56 | 10 | 0 | 0.0 | |
11/07/2018 |
19.56
|
100 | 19.46 | 19.79 | 19.56 | 50 | 0 | 0.0 | |
10/07/2018 |
19.46
|
1,630 | 19.31 | 19.49 | 19.46 | 0 | 0 | 0 | |
09/07/2018 |
19.31
|
2,170 | 19.51 | 19.72 | 18.28 | 30 | 0 | 0.0 | |
06/07/2018 |
19.51
|
530 | 19.87 | 19.87 | 18.48 | 170 | 0 | 0.0 | |
05/07/2018 |
19.87
|
510 | 19.67 | 19.87 | 18.30 | 0 | 0 | 0 | |
04/07/2018 |
19.67
|
40 | 19.49 | 19.79 | 18.28 | 20 | 0 | 0.0 | |
03/07/2018 |
19.49
|
150 | 19.05 | 19.72 | 19.05 | 30 | 0 | 0.0 | |
02/07/2018 |
19.05
|
330 | 18.69 | 19.87 | 17.50 | 130 | 0 | 0.0 | |
29/06/2018 |
18.69
|
650 | 20.08 | 20.54 | 18.69 | 10 | 0 | 0.0 | |
28/06/2018 |
20.08
|
120 | 20.31 | 20.31 | 20.08 | 0 | 0 | 0 | |
27/06/2018 |
20.31
|
500 | 20.54 | 21.06 | 19.46 | 40 | 0 | 0.0 | |
26/06/2018 |
20.54
|
390 | 20.03 | 21.36 | 19.59 | 170 | 0 | 0.0 | |
25/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
25/06/2018 |
20.03
|
440 | 19.17 | 20.18 | 19.31 | 20 | 0 | 0.0 | |
22/06/2018 |
19.17
|
350 | 19.01 | 19.40 | 18.61 | 200 | 0 | 0.0 | |
21/06/2018 |
19.01
|
5,120 | 19.01 | 19.60 | 18.81 | 100 | 0 | 0.0 | |
20/06/2018 |
19.01
|
370 | 19.36 | 19.60 | 18.81 | 100 | 0 | 0.0 | |
19/06/2018 |
19.36
|
1,020 | 19.01 | 19.56 | 19.36 | 200 | 0 | 0.0 | |
18/06/2018 |
19.01
|
6,240 | 19.40 | 19.60 | 18.81 | 1,460 | 0 | 0.1 | |
15/06/2018 |
19.40
|
80 | 19.01 | 19.58 | 18.97 | 20 | 0 | 0.0 | |
14/06/2018 |
19.01
|
2,900 | 19.56 | 19.56 | 19.01 | 1,090 | 0 | 0.1 | |
13/06/2018 |
19.56
|
580 | 19.21 | 19.56 | 19.21 | 50 | 0 | 0.0 | |
12/06/2018 |
19.21
|
320 | 19.29 | 19.29 | 18.65 | 20 | 0 | 0.0 | |
11/06/2018 |
19.29
|
60 | 19.36 | 19.60 | 19.29 | 10 | 0 | 0.0 | |
08/06/2018 |
19.36
|
370 | 19.40 | 19.40 | 19.01 | 20 | 0 | 0.0 | |
07/06/2018 |
19.40
|
200 | 19.70 | 19.70 | 19.40 | 0 | 0 | 0 | |
06/06/2018 |
19.70
|
20 | 19.32 | 19.76 | 19.70 | 10 | 0 | 0.0 | |
05/06/2018 |
19.32
|
4,470 | 19.32 | 19.32 | 19.01 | 4,470 | 0 | 0.2 | |
04/06/2018 |
19.32
|
91,670 | 19.32 | 19.32 | 18.69 | 21,970 | 40 | 1.0 | |
01/06/2018 |
19.32
|
6,610 | 19.40 | 19.40 | 18.61 | 20 | 0 | 0.0 | |
31/05/2018 |
19.40
|
70 | 19.52 | 19.52 | 18.41 | 10 | 0 | 0.0 | |
30/05/2018 |
19.52
|
20 | 19.36 | 19.52 | 19.40 | 20 | 0 | 0.0 | |
29/05/2018 |
19.36
|
96,830 | 18.35 | 19.36 | 19.01 | 20,100 | 0 | 1.0 | |
28/05/2018 |
18.35
|
5,210 | 19.72 | 19.72 | 18.35 | 10 | 0 | 0.0 | |
25/05/2018 |
19.72
|
36,230 | 19.40 | 19.72 | 19.01 | 30 | 0 | 0.0 | |
24/05/2018 |
19.40
|
20,470 | 19.32 | 19.40 | 19.25 | 0 | 9,990 | -0.5 | |
23/05/2018 |
19.32
|
33,470 | 19.01 | 19.36 | 18.81 | 40 | 5,000 | -0.2 | |
22/05/2018 |
19.01
|
24,190 | 19.40 | 19.40 | 18.65 | 150 | 5,070 | -0.2 | |
21/05/2018 |
19.40
|
39,130 | 19.72 | 19.72 | 18.61 | 100 | 0 | 0.0 | |
18/05/2018 |
19.72
|
1,760 | 19.80 | 19.80 | 19.05 | 580 | 0 | 0.0 | |
17/05/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
17/05/2018 |
19.80
|
65,000 | 18.81 | 19.80 | 19.01 | 530 | 5,000 | -0.2 | |
16/05/2018 |
18.81
|
6,000 | 18.81 | 18.81 | 18.81 | 0 | 5,000 | -0.2 | |
15/05/2018 |
18.81
|
26,160 | 18.81 | 19.00 | 18.62 | 40 | 5,010 | -0.2 | |
14/05/2018 |
18.81
|
12,760 | 18.81 | 18.96 | 18.43 | 10 | 5,000 | -0.2 | |
11/05/2018 |
18.81
|
60 | 19.16 | 19.16 | 18.81 | 10 | 0 | 0.0 | |
10/05/2018 |
19.16
|
3,140 | 19.19 | 19.19 | 18.43 | 540 | 0 | 0.0 | |
09/05/2018 |
19.19
|
4,440 | 18.62 | 19.54 | 18.66 | 1,050 | 0 | 0.1 | |
08/05/2018 |
18.62
|
3,090 | 18.62 | 18.81 | 18.46 | 70 | 0 | 0.0 | |
07/05/2018 |
18.62
|
190,200 | 18.43 | 18.81 | 18.27 | 40 | 0 | 0.0 | |
04/05/2018 |
18.43
|
99,550 | 18.35 | 18.81 | 18.43 | 40 | 0 | 0.0 | |
03/05/2018 |
18.35
|
207,170 | 18.62 | 18.62 | 18.23 | 40 | 100,020 | -4.8 | |
02/05/2018 |
18.62
|
178,620 | 18.62 | 18.64 | 18.43 | 0 | 130,000 | -6.3 | |
27/04/2018 |
18.62
|
209,010 | 18.43 | 18.89 | 18.39 | 150 | 150,000 | -7.2 | |
26/04/2018 |
18.43
|
314,600 | 18.43 | 18.93 | 18.23 | 90 | 170,000 | -8.2 |