Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-16) |
-2.40 | -1.76% | 66,444,900 | -4,860,583 | -656.7 |
132.60
138.30
133.90
|
2 tháng
(2024-09-16) |
2.80 | 2.14% | 141,902,800 | 1,812,417 | 240.1 |
131.10
141.70
133.90
|
3 tháng
(2024-08-19) |
3.40 | 2.61% | 207,374,300 | 12,730,317 | 1,694.5 |
130
141.70
133.90
|
6 tháng
(2024-05-20) |
19.04 | 16.57% | 610,218,200 | -41,915,491 | -5,615.4 |
113.91
141.70
133.90
|
12 tháng
(2023-11-21) |
54.53 | 68.71% | 913,408,300 | -43,420,506 | -5,808.9 |
78.33
141.70
133.90
|
24 tháng
(2022-11-28) |
79.38 | 145.61% | 1,250,420,700 | -44,322,745 | -5,894.9 |
54.52
141.70
133.90
|
36 tháng
(2021-12-01) |
75.09 | 127.67% | 1,683,393,300 | -41,692,598 | -5,548.6 |
48.35
141.70
133.90
|
60 tháng
(2019-12-12) |
109.60 | 451.09% | 2,764,604,670 | -38,056,938 | -5,229.5 |
17.22
141.70
133.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/06/2018 |
16.20
|
240,850 | 16.42 | 16.42 | 16.13 | 0 | 0 | 0 | |
25/06/2018 |
16.42
|
511,540 | 16.38 | 16.53 | 16.35 | 100,000 | 100,000 | 0 | |
22/06/2018 |
16.38
|
375,270 | 16.16 | 16.38 | 15.98 | 0 | 0 | 0 | |
21/06/2018 |
16.16
|
349,770 | 16.53 | 16.53 | 16.06 | 3,670 | 0 | 0.2 | |
20/06/2018 |
16.53
|
650,560 | 16.20 | 16.53 | 16.02 | 5,000 | 0 | 0.2 | |
19/06/2018 |
16.20
|
2,015,520 | 16.53 | 16.53 | 15.55 | 930,470 | 930,000 | 0.0 | |
18/06/2018 |
16.53
|
693,660 | 16.93 | 17.07 | 16.53 | 946,500 | 950,170 | -0.2 | |
15/06/2018 |
16.93
|
442,100 | 16.97 | 17.00 | 16.84 | 10 | 5,000 | -0.2 | |
14/06/2018 |
16.97
|
460,360 | 17.04 | 17.20 | 16.97 | 0 | 470 | -0.0 | |
13/06/2018 |
17.04
|
452,120 | 16.86 | 17.07 | 16.75 | 189,000 | 189,000 | 0 | |
12/06/2018 |
16.86
|
1,257,200 | 17.29 | 17.29 | 16.64 | 20,000 | 20,000 | 0 | |
11/06/2018 |
17.29
|
721,890 | 17.46 | 17.46 | 17.29 | 0 | 0 | 0 | |
08/06/2018 |
17.46
|
1,050,890 | 17.40 | 17.55 | 17.29 | 10 | 0 | 0.0 | |
07/06/2018 |
17.40
|
1,138,280 | 17.66 | 17.80 | 17.37 | 10 | 0 | 0.0 | |
06/06/2018 |
17.66
|
1,017,540 | 17.40 | 17.66 | 17.22 | 200 | 0 | 0.0 | |
05/06/2018 |
17.40
|
1,347,750 | 17.20 | 17.51 | 17.18 | 275,000 | 275,000 | 0 | |
04/06/2018 |
17.20
|
1,150,670 | 16.91 | 17.28 | 16.87 | 1,500 | 10 | 0.1 | |
01/06/2018 |
16.91
|
1,291,490 | 16.75 | 17.00 | 16.64 | 0 | 200 | -0.0 | |
31/05/2018 |
16.75
|
1,105,040 | 16.55 | 17.00 | 16.38 | 0 | 0 | 0 | |
30/05/2018 |
16.55
|
1,590,980 | 17.26 | 17.26 | 16.53 | 100,140 | 101,500 | -0.1 | |
29/05/2018 |
17.26
|
2,350,500 | 16.57 | 17.55 | 16.33 | 120 | 0 | 0.0 | |
28/05/2018 |
16.57
|
2,034,970 | 17.80 | 17.80 | 16.57 | 103,500 | 103,500 | 0 | |
25/05/2018: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
25/05/2018 |
17.80
|
788,360 | 18.36 | 18.57 | 17.80 | 183,740 | 183,760 | -0.0 | |
24/05/2018 |
18.36
|
1,035,660 | 18.70 | 18.89 | 18.36 | 441,389 | 441,499 | -0.0 | |
23/05/2018 |
18.70
|
1,077,080 | 18.42 | 18.82 | 18.36 | 100,000 | 100,000 | 0 | |
22/05/2018 |
18.42
|
1,101,490 | 18.82 | 18.98 | 18.36 | 1,231,399 | 1,231,519 | -0.0 | |
21/05/2018 |
18.82
|
1,483,830 | 18.76 | 19.26 | 18.82 | 51,790 | 10 | 3.4 | |
18/05/2018 |
18.76
|
979,930 | 18.70 | 18.82 | 18.15 | 10 | 0 | 0.0 | |
17/05/2018 |
18.70
|
719,700 | 18.67 | 18.95 | 18.64 | 0 | 0 | 0 | |
16/05/2018 |
18.67
|
672,930 | 18.95 | 18.95 | 18.67 | 300,000 | 351,790 | -3.2 | |
15/05/2018 |
18.95
|
910,810 | 19.01 | 19.13 | 18.82 | 27,099 | 27,089 | 0.0 | |
14/05/2018 |
19.01
|
2,012,550 | 18.36 | 19.04 | 18.39 | 22,050 | 20,470 | 0.1 | |
11/05/2018 |
18.36
|
1,169,610 | 17.99 | 18.36 | 17.90 | 300 | 0 | 0.0 | |
10/05/2018 |
17.99
|
1,546,130 | 18.02 | 18.33 | 17.90 | 0 | 10 | -0.0 | |
09/05/2018 |
18.02
|
1,004,740 | 18.21 | 18.24 | 17.93 | 95,297 | 96,877 | -0.1 | |
08/05/2018 |
18.21
|
1,114,210 | 18.39 | 18.39 | 18.15 | 365,000 | 365,300 | -0.0 | |
07/05/2018 |
18.39
|
878,040 | 18.15 | 18.39 | 18.08 | 0 | 0 | 0 | |
04/05/2018 |
18.15
|
1,171,180 | 17.90 | 18.21 | 17.96 | 109,554 | 109,554 | 0 | |
03/05/2018 |
17.90
|
2,162,850 | 17.59 | 17.90 | 17.19 | 2,408,730 | 1,108,000 | 79.2 | |
02/05/2018 |
17.59
|
1,370,180 | 17.59 | 17.90 | 17.53 | 2,300 | 0 | 0.1 | |
27/04/2018 |
17.59
|
1,597,710 | 16.97 | 17.71 | 16.94 | 41,230 | 24,630 | 0.9 | |
26/04/2018 |
16.97
|
2,031,810 | 17.41 | 17.81 | 16.97 | 905,150 | 902,800 | 0.1 | |
24/04/2018 |
17.41
|
1,850,860 | 17.90 | 18.05 | 17.31 | 0 | 2,300 | -0.1 | |
23/04/2018 |
17.90
|
1,461,440 | 18.92 | 19.04 | 17.65 | 123,074 | 139,674 | -1.0 | |
20/04/2018 |
18.92
|
972,550 | 18.73 | 18.98 | 18.61 | 128,310 | 129,450 | -0.1 | |
19/04/2018 |
18.73
|
2,377,390 | 19.13 | 19.16 | 18.73 | 0 | 0 | 0 | |
18/04/2018 |
19.13
|
1,247,240 | 19.13 | 19.41 | 19.10 | 180,000 | 180,000 | 0 | |
17/04/2018 |
19.13
|
1,105,060 | 18.86 | 19.13 | 18.79 | 829,130 | 820,330 | 0.5 | |
16/04/2018 |
18.86
|
1,181,050 | 19.13 | 19.26 | 18.79 | 10 | 0 | 0.0 | |
13/04/2018 |
19.13
|
2,146,710 | 19.63 | 19.72 | 19.13 | 202,500 | 200,000 | 0.2 | |
12/04/2018 |
19.63
|
1,321,110 | 19.44 | 19.63 | 19.16 | 0 | 10,000 | -0.6 | |
11/04/2018 |
19.44
|
3,296,390 | 19.87 | 20.18 | 19.44 | 728,800 | 725,010 | 0.2 | |
10/04/2018 |
19.87
|
4,490,010 | 19.57 | 20.12 | 19.60 | 298,500 | 272,490 | 1.7 | |
09/04/2018 |
19.57
|
1,502,210 | 19.35 | 19.63 | 19.32 | 1,200 | 0 | 0.1 | |
06/04/2018 |
19.35
|
3,614,250 | 19.44 | 19.84 | 19.35 | 170,000 | 173,800 | -0.2 | |
05/04/2018 |
19.44
|
2,874,100 | 19.04 | 19.66 | 18.98 | 300,000 | 328,500 | -1.8 | |
04/04/2018 |
19.04
|
2,297,950 | 18.89 | 19.38 | 19.01 | 7,070 | 1,200 | 0.4 | |
03/04/2018 |
18.89
|
1,140,770 | 18.98 | 18.98 | 18.79 | 570,000 | 570,000 | 0 | |
02/04/2018 |
18.98
|
2,194,820 | 18.73 | 19.04 | 18.82 | 350,000 | 350,000 | 0 | |
30/03/2018 |
18.73
|
2,434,830 | 18.36 | 18.92 | 18.33 | 5,060,620 | 5,067,690 | -0.4 | |
29/03/2018 |
18.36
|
827,280 | 18.18 | 18.42 | 18.21 | 1,504,750 | 1,500,000 | 0.3 | |
28/03/2018 |
18.18
|
660,440 | 18.36 | 18.36 | 18.15 | 9,198,870 | 9,196,500 | 0.1 | |
27/03/2018 |
18.36
|
993,260 | 18.27 | 18.55 | 18.21 | 1,761,520 | 1,759,520 | 0.1 | |
26/03/2018 |
18.27
|
940,840 | 18.08 | 18.33 | 18.08 | 3,770 | 4,750 | -0.1 | |
23/03/2018 |
18.08
|
2,833,670 | 18.55 | 18.55 | 17.90 | 538,852 | 539,222 | -0.0 | |
22/03/2018 |
18.55
|
1,264,760 | 18.82 | 18.95 | 18.55 | 38,710 | 40,580 | -0.1 | |
21/03/2018 |
18.82
|
999,470 | 18.92 | 19.07 | 18.82 | 3,180 | 3,770 | -0.0 | |
20/03/2018 |
18.92
|
2,921,440 | 18.67 | 19.23 | 18.52 | 10 | 2,000 | -0.1 | |
19/03/2018 |
18.67
|
1,337,110 | 18.55 | 18.70 | 18.49 | 710 | 130 | 0.0 | |
16/03/2018 |
18.55
|
1,426,890 | 18.70 | 18.76 | 18.42 | 71,420 | 73,180 | -0.1 | |
15/03/2018 |
18.70
|
1,189,330 | 18.76 | 18.86 | 18.61 | 290 | 10 | 0.0 | |
14/03/2018 |
18.76
|
2,070,230 | 18.55 | 18.76 | 18.33 | 20,000 | 20,710 | -0.0 | |
13/03/2018 |
18.55
|
4,159,670 | 18.95 | 18.95 | 18.33 | 853,150 | 851,420 | 0.1 | |
12/03/2018 |
18.95
|
1,611,250 | 19.01 | 19.32 | 18.95 | 2,000 | 290 | 0.1 | |
09/03/2018 |
19.01
|
2,068,410 | 19.19 | 19.47 | 18.98 | 552,820 | 550,000 | 0.2 | |
08/03/2018 |
19.19
|
1,316,600 | 19.19 | 19.29 | 18.92 | 502,890 | 503,150 | -0.0 | |
07/03/2018 |
19.19
|
2,000,410 | 19.53 | 19.66 | 18.98 | 513,530 | 512,000 | 0.1 | |
06/03/2018 |
19.53
|
2,577,540 | 18.98 | 19.53 | 19.04 | 0 | 2,820 | -0.2 | |
05/03/2018 |
18.98
|
6,025,340 | 18.86 | 19.90 | 18.92 | 0 | 2,890 | -0.2 | |
02/03/2018 |
18.86
|
1,840,930 | 18.76 | 18.92 | 18.52 | 0 | 3,530 | -0.2 | |
01/03/2018 |
18.76
|
2,114,250 | 18.45 | 18.89 | 18.24 | 200,030 | 200,000 | 0.0 | |
28/02/2018 |
18.45
|
1,835,710 | 18.45 | 18.64 | 18.24 | 1,002,100 | 1,000,000 | 0.1 | |
27/02/2018 |
18.45
|
1,415,610 | 18.64 | 18.76 | 18.36 | 10 | 0 | 0.0 | |
26/02/2018 |
18.64
|
2,467,750 | 18.67 | 19.07 | 18.64 | 86,220 | 83,030 | 0.2 | |
23/02/2018 |
18.67
|
1,607,200 | 18.02 | 18.70 | 18.05 | 422,707 | 411,247 | 0.7 | |
22/02/2018 |
18.02
|
1,433,060 | 18.33 | 18.36 | 17.96 | 103,430 | 45,010 | 3.7 | |
21/02/2018 |
18.33
|
1,574,450 | 18.21 | 18.61 | 18.21 | 209,121 | 212,281 | -0.2 | |
13/02/2018 |
18.21
|
1,448,350 | 17.62 | 18.30 | 17.84 | 26,580 | 13,560 | 0.8 | |
12/02/2018 |
17.62
|
1,166,010 | 16.97 | 17.62 | 16.82 | 2,760 | 58,430 | -3.1 | |
09/02/2018 |
16.97
|
2,139,970 | 17.03 | 17.03 | 16.20 | 11,160 | 50 | 0.6 | |
08/02/2018 |
17.03
|
1,709,000 | 17.47 | 17.59 | 16.97 | 0 | 26,580 | -1.5 | |
07/02/2018 |
17.47
|
1,872,960 | 16.73 | 17.68 | 17.28 | 4,720 | 2,760 | 0.1 | |
06/02/2018 |
16.73
|
5,312,890 | 17.62 | 17.62 | 16.42 | 733,530 | 740,630 | -0.4 | |
05/02/2018 |
17.62
|
3,754,890 | 18.82 | 18.82 | 17.62 | 299,920 | 297,020 | 0.2 | |
02/02/2018 |
18.82
|
1,671,290 | 19.01 | 19.07 | 18.67 | 201,500 | 174,720 | 1.7 | |
01/02/2018 |
19.01
|
2,086,500 | 19.41 | 19.60 | 19.01 | 38,950 | 40,980 | -0.1 | |
31/01/2018 |
19.41
|
3,988,780 | 19.75 | 20.21 | 19.41 | 4,130 | 2,900 | 0.1 | |
30/01/2018 |
19.75
|
4,719,350 | 18.61 | 19.75 | 18.36 | 1,020 | 31,500 | -1.8 | |
29/01/2018 |
18.61
|
1,335,440 | 18.76 | 19.10 | 18.49 | 20,000 | 20,000 | 0 | |
26/01/2018 |
18.76
|
1,631,780 | 18.86 | 19.13 | 18.67 | 0 | 4,130 | -0.3 |