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) |
-1.05 | -2.19% | 547,000 | -240,840 | -11.3 |
46.30
48.50
47
|
2 tháng
(2024-07-22) |
-2.50 | -5.05% | 1,068,200 | -324,252 | -15.4 |
46.30
49.50
47
|
3 tháng
(2024-06-24) |
-2.25 | -4.57% | 1,870,300 | -301,232 | -14.0 |
46.30
52
47
|
6 tháng
(2024-03-25) |
-0.15 | -0.32% | 5,771,400 | -196,592 | -9.1 |
45.23
52.60
47
|
12 tháng
(2023-09-26) |
0.52 | 1.12% | 13,584,500 | 433,908 | 20.7 |
39.89
52.60
47
|
24 tháng
(2022-10-03) |
7.75 | 19.75% | 27,276,000 | 25,459 | -1.3 |
27.51
52.60
47
|
36 tháng
(2021-10-06) |
2.68 | 6.05% | 72,458,100 | 9,248,325 | 461.0 |
27.51
65.86
47
|
60 tháng
(2019-10-17) |
26.71 | 131.64% | 195,837,030 | 10,349,735 | 491.4 |
12.31
65.86
47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
15.78
|
211,490 | 15.95 | 15.95 | 15.32 | 8,500 | 2,300 | 0.1 | |
26/04/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/04/2018 |
15.95
|
260,430 | 17.08 | 17.98 | 15.92 | 18,520 | 10,160 | 0.2 | |
24/04/2018 |
17.08
|
272,020 | 17.49 | 17.49 | 17.08 | 20 | 5,010 | -0.1 | |
23/04/2018 |
17.49
|
139,800 | 18.53 | 18.94 | 17.49 | 0 | 0 | 0 | |
20/04/2018 |
18.53
|
77,520 | 18.18 | 18.53 | 18.06 | 4,500 | 11,000 | -0.2 | |
19/04/2018 |
18.18
|
223,670 | 18.69 | 18.75 | 18.18 | 5,270 | 1,500 | 0.1 | |
18/04/2018 |
18.69
|
228,860 | 18.75 | 18.87 | 18.40 | 550 | 61,160 | -1.8 | |
17/04/2018 |
18.75
|
159,390 | 18.62 | 18.81 | 18.56 | 3,970 | 0 | 0.1 | |
16/04/2018 |
18.62
|
138,910 | 18.97 | 19.06 | 18.62 | 100 | 500 | -0.0 | |
13/04/2018 |
18.97
|
101,600 | 19.25 | 19.32 | 18.72 | 300 | 0 | 0.0 | |
12/04/2018 |
19.25
|
96,440 | 18.81 | 19.25 | 18.50 | 2,300 | 100 | 0.1 | |
11/04/2018 |
18.81
|
383,450 | 19.19 | 19.32 | 18.62 | 5,500 | 540 | 0.1 | |
10/04/2018 |
19.19
|
493,810 | 19.50 | 19.76 | 19.16 | 7,760 | 0 | 0.2 | |
09/04/2018 |
19.50
|
311,520 | 19.76 | 20.20 | 19.50 | 19,130 | 0 | 0.6 | |
06/04/2018 |
19.76
|
364,330 | 19.38 | 20.07 | 19.38 | 2,200 | 170 | 0.1 | |
05/04/2018 |
19.38
|
366,910 | 19.82 | 19.82 | 19.32 | 3,450 | 89,000 | -2.7 | |
04/04/2018 |
19.82
|
413,360 | 19.50 | 20.13 | 19.44 | 100 | 24,210 | -0.8 | |
03/04/2018 |
19.50
|
371,390 | 19.63 | 19.63 | 19.32 | 45,520 | 4,920 | 1.3 | |
02/04/2018 |
19.63
|
437,270 | 19.32 | 19.63 | 19.44 | 2,500 | 4,830 | -0.1 | |
30/03/2018 |
19.32
|
416,810 | 19.06 | 19.38 | 19.13 | 3,940 | 1,620 | 0.1 | |
29/03/2018 |
19.06
|
503,550 | 18.81 | 19.57 | 18.87 | 4,250 | 1,000 | 0.1 | |
28/03/2018 |
18.81
|
291,530 | 19.06 | 19.13 | 18.56 | 1,800 | 0 | 0.1 | |
27/03/2018 |
19.06
|
346,750 | 19.00 | 19.25 | 18.87 | 16,560 | 2,200 | 0.4 | |
26/03/2018 |
19.00
|
274,740 | 19.19 | 19.25 | 18.69 | 1,520 | 500 | 0.0 | |
23/03/2018 |
19.19
|
673,080 | 18.25 | 19.38 | 17.18 | 10,280 | 9,050 | 0.0 | |
22/03/2018 |
18.25
|
616,140 | 19.38 | 19.38 | 18.25 | 2,150 | 250 | 0.1 | |
21/03/2018 |
19.38
|
451,590 | 19.22 | 19.57 | 18.87 | 7,780 | 200 | 0.2 | |
20/03/2018 |
19.22
|
569,430 | 19.82 | 19.82 | 19.22 | 10,500 | 8,410 | 0.1 | |
19/03/2018 |
19.82
|
635,160 | 20.32 | 20.32 | 19.57 | 7,800 | 400 | 0.2 | |
16/03/2018 |
20.32
|
339,840 | 20.45 | 20.51 | 20.01 | 5,360 | 0 | 0.2 | |
15/03/2018 |
20.45
|
770,970 | 19.82 | 20.45 | 19.82 | 1,210 | 14,010 | -0.4 | |
14/03/2018 |
19.82
|
313,920 | 20.10 | 20.45 | 19.69 | 5,080 | 9,000 | -0.1 | |
13/03/2018 |
20.10
|
696,270 | 18.81 | 20.10 | 18.94 | 0 | 37,190 | -1.2 | |
12/03/2018 |
18.81
|
288,480 | 19.06 | 19.38 | 18.81 | 2,000 | 0 | 0.1 | |
09/03/2018 |
19.06
|
266,130 | 18.94 | 19.57 | 19.06 | 2,100 | 0 | 0.1 | |
08/03/2018 |
18.94
|
193,780 | 18.75 | 19.50 | 18.56 | 2,010 | 3,170 | -0.0 | |
07/03/2018 |
18.75
|
534,930 | 19.50 | 19.82 | 18.62 | 4,660 | 18,240 | -0.4 | |
06/03/2018 |
19.50
|
472,710 | 19.32 | 19.50 | 18.81 | 5,400 | 20 | 0.2 | |
05/03/2018 |
19.32
|
549,230 | 19.79 | 20.13 | 19.32 | 8,970 | 97,160 | -2.7 | |
02/03/2018 |
19.79
|
1,337,350 | 18.50 | 19.79 | 18.15 | 60,670 | 1,000 | 1.8 | |
01/03/2018 |
18.50
|
653,610 | 17.55 | 18.50 | 17.58 | 5,540 | 0 | 0.2 | |
28/02/2018 |
17.55
|
424,730 | 17.24 | 17.93 | 17.05 | 1,060 | 10,400 | -0.3 | |
27/02/2018 |
17.24
|
257,410 | 17.08 | 17.30 | 16.99 | 3,600 | 0 | 0.1 | |
26/02/2018 |
17.08
|
453,810 | 17.18 | 17.43 | 16.92 | 6,450 | 13,000 | -0.2 | |
23/02/2018 |
17.18
|
253,160 | 16.89 | 17.36 | 17.05 | 600 | 0 | 0.0 | |
22/02/2018 |
16.89
|
335,940 | 16.42 | 17.30 | 16.30 | 14,000 | 0 | 0.4 | |
21/02/2018 |
16.42
|
209,730 | 16.36 | 16.55 | 16.36 | 9,300 | 5,000 | 0.1 | |
13/02/2018 |
16.36
|
137,540 | 16.36 | 16.55 | 16.36 | 4,000 | 0 | 0.1 | |
12/02/2018 |
16.36
|
100,050 | 16.11 | 16.67 | 16.11 | 10,500 | 2,020 | 0.2 | |
09/02/2018 |
16.11
|
228,310 | 15.79 | 16.48 | 14.82 | 510 | 4,660 | -0.1 | |
08/02/2018 |
15.79
|
149,670 | 15.82 | 15.92 | 15.41 | 2,900 | 8,450 | -0.1 | |
07/02/2018 |
15.82
|
407,850 | 15.01 | 16.04 | 15.54 | 8,000 | 11,100 | -0.1 | |
06/02/2018 |
15.01
|
748,170 | 16.11 | 16.11 | 15.01 | 4,110 | 500 | 0.1 | |
05/02/2018 |
16.11
|
408,330 | 17.27 | 17.27 | 16.11 | 11,510 | 55,740 | -1.2 | |
02/02/2018 |
17.27
|
621,130 | 16.74 | 17.27 | 16.80 | 600 | 0 | 0.0 | |
01/02/2018 |
16.74
|
474,350 | 16.48 | 16.92 | 16.42 | 1,550 | 46,800 | -1.2 | |
31/01/2018 |
16.48
|
473,500 | 16.30 | 16.61 | 16.23 | 5,150 | 0 | 0.1 | |
30/01/2018 |
16.30
|
222,600 | 16.14 | 16.30 | 16.04 | 6,000 | 0 | 0.2 | |
29/01/2018 |
16.14
|
153,810 | 16.20 | 16.36 | 16.11 | 4,200 | 0 | 0.1 | |
26/01/2018 |
16.20
|
206,650 | 15.98 | 16.23 | 15.92 | 5,690 | 25,960 | -0.5 | |
25/01/2018 |
15.98
|
753,530 | 16.30 | 16.36 | 15.85 | 3,400 | 95,000 | -2.3 | |
22/01/2018 |
16.30
|
214,610 | 16.36 | 16.61 | 16.30 | 14,390 | 1,000 | 0.3 | |
19/01/2018 |
16.36
|
159,860 | 16.30 | 16.55 | 16.17 | 7,420 | 0 | 0.2 | |
18/01/2018 |
16.30
|
413,710 | 16.42 | 16.42 | 15.98 | 7,540 | 0 | 0.2 | |
17/01/2018 |
16.42
|
356,160 | 16.55 | 16.74 | 16.42 | 30,730 | 12,640 | 0.5 | |
16/01/2018 |
16.55
|
410,250 | 16.36 | 16.61 | 16.23 | 14,400 | 9,900 | 0.1 | |
15/01/2018 |
16.36
|
341,560 | 16.14 | 16.55 | 16.17 | 6,500 | 560 | 0.2 | |
12/01/2018 |
16.14
|
598,880 | 16.58 | 16.92 | 16.14 | 31,130 | 6,000 | 0.7 | |
11/01/2018 |
16.58
|
1,578,250 | 15.51 | 16.58 | 16.30 | 9,800 | 291,950 | -7.4 | |
10/01/2018 |
15.51
|
604,180 | 15.70 | 15.79 | 15.29 | 14,790 | 137,600 | -3.0 | |
09/01/2018 |
15.70
|
502,280 | 15.45 | 15.85 | 15.48 | 10 | 20,000 | -0.5 | |
08/01/2018 |
15.45
|
699,150 | 14.97 | 15.70 | 15.01 | 25,300 | 3,600 | 0.5 | |
05/01/2018 |
14.97
|
673,920 | 14.79 | 15.10 | 14.79 | 7,110 | 100 | 0.2 | |
04/01/2018 |
14.79
|
337,880 | 14.72 | 15.04 | 14.72 | 10,000 | 20,590 | -0.2 | |
03/01/2018 |
14.72
|
185,400 | 14.75 | 14.94 | 14.72 | 0 | 0 | 0 | |
02/01/2018 |
14.75
|
310,190 | 14.34 | 14.79 | 14.34 | 27,550 | 0 | 0.6 | |
29/12/2017 |
14.34
|
179,460 | 14.25 | 14.38 | 14.16 | 7,500 | 0 | 0.2 | |
28/12/2017 |
14.25
|
108,260 | 14.25 | 14.38 | 14.16 | 6,750 | 0 | 0.2 | |
27/12/2017 |
14.25
|
141,770 | 14.25 | 14.41 | 14.03 | 1,350 | 4,200 | -0.1 | |
26/12/2017 |
14.25
|
109,820 | 14.34 | 14.44 | 14.25 | 10,870 | 2,500 | 0.2 | |
25/12/2017 |
14.34
|
100,300 | 14.41 | 14.47 | 14.31 | 5,560 | 0 | 0.1 | |
22/12/2017 |
14.41
|
209,660 | 14.31 | 14.53 | 14.34 | 4,560 | 0 | 0.1 | |
21/12/2017 |
14.31
|
205,830 | 14.25 | 14.60 | 14.22 | 0 | 0 | 0 | |
20/12/2017 |
14.25
|
178,230 | 14.28 | 14.44 | 14.16 | 0 | 0 | 0 | |
19/12/2017 |
14.28
|
149,240 | 14.28 | 14.41 | 14.19 | 1,000 | 0 | 0.0 | |
18/12/2017 |
14.28
|
172,720 | 14.28 | 14.41 | 14.16 | 4,790 | 0 | 0.1 | |
15/12/2017 |
14.28
|
310,270 | 14.53 | 14.75 | 14.28 | 10,140 | 0 | 0.2 | |
14/12/2017 |
14.53
|
304,340 | 14.41 | 14.60 | 14.16 | 34,000 | 0 | 0.8 | |
13/12/2017 |
14.41
|
142,140 | 14.34 | 14.72 | 14.09 | 350 | 5,000 | -0.1 | |
12/12/2017 |
14.34
|
368,170 | 14.53 | 14.63 | 13.84 | 250 | 0 | 0.0 | |
11/12/2017 |
14.53
|
173,450 | 15.10 | 15.10 | 14.28 | 2,970 | 0 | 0.1 | |
08/12/2017 |
15.10
|
310,930 | 15.10 | 15.35 | 14.91 | 50,960 | 0 | 1.2 | |
07/12/2017 |
15.10
|
353,710 | 14.66 | 15.41 | 14.66 | 73,030 | 0 | 1.7 | |
06/12/2017 |
14.66
|
305,050 | 14.85 | 14.97 | 14.47 | 35,240 | 0 | 0.8 | |
05/12/2017 |
14.85
|
417,560 | 15.45 | 15.51 | 14.60 | 2,610 | 4,560 | -0.0 | |
04/12/2017 |
15.45
|
483,760 | 14.69 | 15.60 | 14.79 | 7,650 | 100 | 0.2 | |
01/12/2017 |
14.69
|
697,380 | 14.53 | 14.75 | 14.38 | 1,000 | 0 | 0.0 | |
30/11/2017 |
14.53
|
929,880 | 14.06 | 14.66 | 14.09 | 14,730 | 20,020 | -0.1 | |
29/11/2017 |
14.06
|
343,500 | 14.12 | 14.19 | 13.97 | 6,630 | 25,980 | -0.4 | |
28/11/2017 |
14.12
|
234,810 | 14.12 | 14.22 | 14.03 | 13,500 | 0 | 0.3 |