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) |
-0.70 | -4.39% | 51,514,000 | -481,354 | -7.6 |
14.85
15.95
15.20
|
2 tháng
(2024-07-22) |
-0.35 | -2.24% | 125,149,900 | 4,657 | -0.2 |
13.60
15.95
15.20
|
3 tháng
(2024-06-24) |
-0.95 | -5.86% | 194,183,800 | -8,033 | -0.6 |
13.60
16.60
15.20
|
6 tháng
(2024-03-25) |
-3.50 | -18.68% | 559,402,000 | -927,043 | -19.7 |
13.60
19.05
15.20
|
12 tháng
(2023-09-26) |
-2.15 | -12.35% | 1,802,798,300 | -4,764,034 | -88.0 |
13.29
19.05
15.20
|
24 tháng
(2022-10-03) |
-1.59 | -9.43% | 3,551,102,900 | -1,350,381 | -79.3 |
10.06
22.45
15.20
|
36 tháng
(2021-10-06) |
-2.52 | -14.20% | 5,414,446,900 | -44,465,523 | -1,581.3 |
10.06
54.16
15.20
|
60 tháng
(2019-10-17) |
-6.16 | -28.79% | 6,294,898,480 | -130,901,693 | -3,229.3 |
10.06
54.16
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
19.55
|
2,429,300 | 19.55 | 19.92 | 18.76 | 909,700 | 535,000 | 7.8 | |
05/02/2021 |
19.55
|
3,834,900 | 19.92 | 19.92 | 19.50 | 1,041,700 | 1,000 | 21.9 | |
04/02/2021 |
19.92
|
1,936,900 | 20.25 | 20.25 | 19.60 | 526,700 | 358,500 | 3.5 | |
03/02/2021 |
20.25
|
1,503,800 | 19.32 | 20.53 | 19.32 | 544,400 | 113,100 | 9.1 | |
02/02/2021 |
19.32
|
2,043,300 | 18.80 | 19.46 | 18.43 | 471,000 | 59,600 | 8.4 | |
01/02/2021 |
18.80
|
1,539,200 | 19.50 | 19.50 | 18.52 | 512,600 | 139,300 | 7.5 | |
29/01/2021 |
19.50
|
2,434,100 | 19.08 | 19.74 | 17.82 | 669,400 | 42,500 | 12.6 | |
28/01/2021 |
19.08
|
3,834,100 | 20.49 | 20.49 | 19.08 | 594,500 | 37,400 | 11.6 | |
27/01/2021 |
20.49
|
2,292,800 | 20.49 | 20.91 | 19.27 | 97,200 | 40,000 | 1.3 | |
26/01/2021 |
20.49
|
2,382,100 | 21.33 | 21.42 | 19.88 | 30,400 | 35,900 | -0.1 | |
25/01/2021 |
21.33
|
1,873,200 | 21.70 | 21.80 | 21.28 | 16,200 | 16,800 | -0.0 | |
22/01/2021 |
21.70
|
2,298,500 | 21.89 | 22.17 | 21.61 | 48,700 | 33,900 | 0.3 | |
21/01/2021 |
21.89
|
1,826,100 | 21.52 | 21.89 | 21.05 | 400 | 14,500 | -0.3 | |
20/01/2021 |
21.52
|
1,745,000 | 21.52 | 21.52 | 20.07 | 659,200 | 26,700 | 14.3 | |
19/01/2021 |
21.52
|
3,161,400 | 22.03 | 22.03 | 20.53 | 209,400 | 149,400 | 1.4 | |
18/01/2021 |
22.03
|
2,663,100 | 22.31 | 22.36 | 21.89 | 629,900 | 22,100 | 14.4 | |
15/01/2021 |
22.31
|
2,454,700 | 22.36 | 22.36 | 22.03 | 305,500 | 11,500 | 7.0 | |
14/01/2021 |
22.36
|
3,718,700 | 22.59 | 22.59 | 21.70 | 744,800 | 406,000 | 7.9 | |
13/01/2021 |
22.59
|
3,622,300 | 22.73 | 23.11 | 22.22 | 711,500 | 10,700 | 16.9 | |
12/01/2021 |
22.73
|
3,809,100 | 22.17 | 22.82 | 21.61 | 1,061,800 | 22,600 | 24.8 | |
11/01/2021 |
22.17
|
4,111,700 | 20.86 | 22.17 | 20.67 | 7,800 | 21,200 | -0.3 | |
08/01/2021 |
20.86
|
3,066,400 | 20.77 | 21.09 | 20.58 | 59,500 | 90,400 | -0.7 | |
07/01/2021 |
20.77
|
3,062,000 | 20.86 | 20.95 | 20.49 | 9,100 | 83,400 | -1.6 | |
06/01/2021 |
20.86
|
3,335,800 | 20.86 | 21.52 | 20.58 | 46,100 | 103,800 | -1.3 | |
05/01/2021 |
20.86
|
2,334,900 | 20.72 | 20.86 | 20.35 | 17,000 | 63,300 | -1.0 | |
04/01/2021 |
20.72
|
4,148,000 | 20.02 | 21.28 | 19.74 | 353,500 | 330,800 | 0.5 | |
31/12/2020 |
20.02
|
2,085,320 | 20.39 | 20.39 | 19.83 | 3,520 | 62,670 | -1.3 | |
30/12/2020 |
20.39
|
4,896,470 | 19.78 | 20.63 | 20.16 | 760,320 | 230,240 | 11.6 | |
29/12/2020 |
19.78
|
6,300,720 | 18.52 | 19.78 | 18.48 | 89,590 | 38,000 | 1.1 | |
28/12/2020 |
18.52
|
2,781,610 | 18.48 | 18.62 | 18.29 | 12,260 | 296,090 | -5.6 | |
25/12/2020 |
18.48
|
2,237,520 | 18.52 | 18.66 | 18.15 | 14,680 | 134,030 | -2.3 | |
24/12/2020 |
18.52
|
1,891,980 | 18.62 | 18.80 | 17.77 | 139,680 | 97,100 | 0.9 | |
23/12/2020 |
18.62
|
3,477,530 | 17.96 | 18.99 | 18.15 | 105,210 | 87,030 | 0.4 | |
22/12/2020 |
17.96
|
2,084,210 | 18.01 | 18.05 | 17.73 | 66,530 | 177,880 | -2.1 | |
21/12/2020 |
18.01
|
1,470,660 | 18.15 | 18.19 | 17.87 | 9,860 | 52,890 | -0.8 | |
18/12/2020 |
18.15
|
2,064,580 | 18.24 | 18.24 | 17.82 | 16,710 | 144,850 | -2.5 | |
17/12/2020 |
18.24
|
3,793,300 | 18.15 | 18.24 | 17.59 | 57,620 | 1,002,880 | -18.1 | |
16/12/2020 |
18.15
|
3,338,060 | 18.01 | 18.33 | 18.01 | 57,580 | 22,000 | 0.7 | |
15/12/2020 |
18.01
|
4,930,800 | 17.54 | 18.15 | 17.45 | 36,600 | 66,260 | -0.6 | |
14/12/2020 |
17.54
|
1,492,510 | 17.54 | 17.73 | 17.45 | 55,230 | 24,440 | 0.6 | |
11/12/2020 |
17.54
|
1,433,840 | 17.21 | 17.54 | 17.12 | 7,220 | 28,740 | -0.4 | |
10/12/2020 |
17.21
|
3,336,500 | 17.54 | 17.87 | 17.21 | 32,710 | 156,500 | -2.3 | |
09/12/2020 |
17.54
|
3,087,880 | 17.45 | 17.73 | 17.35 | 536,930 | 118,640 | 7.9 | |
08/12/2020 |
17.45
|
4,160,570 | 17.03 | 17.54 | 16.88 | 60,150 | 46,500 | 0.3 | |
07/12/2020 |
17.03
|
1,915,870 | 17.03 | 17.12 | 16.93 | 54,340 | 21,630 | 0.6 | |
04/12/2020 |
17.03
|
6,514,650 | 16.74 | 17.21 | 16.60 | 52,440 | 401,290 | -6.3 | |
03/12/2020 |
16.74
|
2,895,660 | 15.95 | 16.74 | 16.00 | 80,570 | 164,740 | -1.5 | |
02/12/2020 |
15.95
|
1,357,750 | 16.04 | 16.04 | 15.90 | 45,910 | 30,800 | 0.3 | |
01/12/2020 |
16.04
|
1,324,680 | 16.14 | 16.14 | 15.86 | 20,290 | 59,590 | -0.7 | |
30/11/2020 |
16.14
|
2,399,780 | 16.28 | 16.32 | 16.00 | 39,850 | 1,240,390 | -20.7 | |
27/11/2020 |
16.28
|
1,127,160 | 16.28 | 16.32 | 16.09 | 6,520 | 307,180 | -5.2 | |
26/11/2020 |
16.28
|
752,950 | 16.42 | 16.46 | 16.28 | 15,470 | 22,160 | -0.1 | |
25/11/2020 |
16.42
|
2,769,150 | 16.14 | 16.56 | 16.00 | 20,760 | 1,085,150 | -18.4 | |
24/11/2020 |
16.14
|
1,284,480 | 16.32 | 16.32 | 16.09 | 25,540 | 115,900 | -1.6 | |
23/11/2020 |
16.32
|
2,724,290 | 15.90 | 16.46 | 15.90 | 126,780 | 173,640 | -0.8 | |
20/11/2020 |
15.90
|
2,257,540 | 15.90 | 16.00 | 15.76 | 83,980 | 1,662,490 | -26.8 | |
19/11/2020 |
15.90
|
1,168,580 | 15.76 | 16.09 | 15.76 | 48,820 | 230,260 | -3.1 | |
18/11/2020 |
15.76
|
937,760 | 15.76 | 15.86 | 15.72 | 70,220 | 102,800 | -0.5 | |
17/11/2020 |
15.76
|
1,053,390 | 15.62 | 15.81 | 15.58 | 43,310 | 411,160 | -6.1 | |
16/11/2020 |
15.62
|
1,761,140 | 16.00 | 16.09 | 15.62 | 36,110 | 855,650 | -13.8 | |
13/11/2020 |
16.00
|
1,097,430 | 16.00 | 16.09 | 15.90 | 11,420 | 319,030 | -5.3 | |
12/11/2020 |
16.00
|
1,708,310 | 15.95 | 16.28 | 15.90 | 32,330 | 723,410 | -11.8 | |
11/11/2020 |
15.95
|
3,933,330 | 15.58 | 16.23 | 15.58 | 62,300 | 514,000 | -7.7 | |
10/11/2020 |
15.58
|
936,040 | 15.62 | 15.86 | 15.58 | 52,050 | 543,130 | -8.2 | |
09/11/2020 |
15.62
|
1,006,710 | 15.58 | 15.86 | 15.58 | 35,180 | 163,730 | -2.2 | |
06/11/2020 |
15.58
|
1,167,310 | 15.53 | 15.81 | 15.48 | 26,000 | 229,660 | -3.4 | |
05/11/2020 |
15.53
|
645,270 | 15.86 | 15.90 | 15.53 | 750 | 0 | 0.0 | |
04/11/2020 |
15.86
|
886,730 | 15.72 | 16.04 | 15.48 | 9,910 | 7,120 | 0.0 | |
03/11/2020 |
15.72
|
1,024,420 | 15.29 | 15.72 | 15.25 | 11,970 | 504,460 | -8.1 | |
02/11/2020 |
15.29
|
1,434,490 | 15.39 | 15.43 | 15.15 | 34,110 | 700,000 | -10.9 | |
30/10/2020 |
15.39
|
1,144,520 | 15.48 | 15.62 | 15.15 | 12,940 | 513,660 | -8.3 | |
29/10/2020 |
15.48
|
1,659,030 | 15.15 | 15.62 | 14.78 | 3,970 | 62,880 | -1.0 | |
28/10/2020 |
15.15
|
2,051,640 | 15.62 | 15.62 | 15.01 | 23,650 | 218,970 | -3.2 | |
27/10/2020 |
15.62
|
1,943,250 | 15.90 | 16.14 | 15.39 | 83,440 | 175,090 | -1.5 | |
26/10/2020 |
15.90
|
1,629,250 | 16.42 | 16.46 | 15.90 | 231,290 | 203,650 | 0.5 | |
23/10/2020 |
16.42
|
886,990 | 16.46 | 16.65 | 16.37 | 37,070 | 44,500 | -0.1 | |
22/10/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/10/2020 |
16.46
|
1,149,280 | 16.37 | 16.51 | 16.23 | 65,300 | 95,470 | -0.5 | |
21/10/2020 |
16.37
|
1,433,870 | 16.64 | 16.64 | 16.37 | 73,190 | 85,410 | -0.2 | |
20/10/2020 |
16.64
|
1,129,180 | 16.55 | 16.77 | 16.50 | 287,750 | 1,100 | 5.4 | |
19/10/2020 |
16.55
|
1,066,760 | 16.24 | 16.68 | 16.33 | 8,000 | 58,890 | -1.0 | |
16/10/2020 |
16.24
|
2,416,930 | 16.24 | 16.37 | 16.15 | 44,100 | 1,405,810 | -25.0 | |
15/10/2020 |
16.24
|
3,017,300 | 16.46 | 16.50 | 16.24 | 67,500 | 1,645,750 | -29.1 | |
14/10/2020 |
16.46
|
2,202,150 | 16.59 | 16.68 | 16.41 | 33,400 | 909,920 | -16.4 | |
13/10/2020 |
16.59
|
1,224,850 | 16.72 | 16.77 | 16.59 | 21,450 | 270,960 | -4.7 | |
12/10/2020 |
16.72
|
3,725,350 | 16.81 | 17.03 | 16.72 | 44,970 | 517,500 | -9.0 | |
09/10/2020 |
16.81
|
1,434,000 | 16.81 | 16.99 | 16.77 | 24,660 | 0 | 0.5 | |
08/10/2020 |
16.81
|
3,216,420 | 16.99 | 17.21 | 16.77 | 54,140 | 529,000 | -9.1 | |
07/10/2020 |
16.99
|
5,296,650 | 16.81 | 17.48 | 16.64 | 155,270 | 1,520,680 | -26.5 | |
06/10/2020 |
16.81
|
1,601,430 | 16.81 | 16.95 | 16.64 | 88,460 | 220 | 1.7 | |
05/10/2020 |
16.81
|
2,747,930 | 16.72 | 17.03 | 16.77 | 73,420 | 34,870 | 0.7 | |
02/10/2020 |
16.72
|
4,485,330 | 16.15 | 16.72 | 16.15 | 31,070 | 1,300 | 0.6 | |
01/10/2020 |
16.15
|
920,050 | 15.97 | 16.19 | 16.02 | 5,230 | 42,220 | -0.7 | |
30/09/2020 |
15.97
|
767,240 | 15.97 | 16.02 | 15.88 | 2,500 | 2,200 | 0.0 | |
29/09/2020 |
15.97
|
1,104,640 | 15.97 | 16.10 | 15.93 | 26,640 | 890 | 0.5 | |
28/09/2020 |
15.97
|
1,683,880 | 15.93 | 16.10 | 15.93 | 62,470 | 998,370 | -16.9 | |
25/09/2020 |
15.93
|
1,876,900 | 16.06 | 16.19 | 15.93 | 20,130 | 844,670 | -14.9 | |
24/09/2020 |
16.06
|
1,350,720 | 16.28 | 16.28 | 16.06 | 20,630 | 248,840 | -4.2 | |
23/09/2020 |
16.28
|
1,060,020 | 16.24 | 16.46 | 16.24 | 47,280 | 408,320 | -6.7 | |
22/09/2020 |
16.24
|
1,489,680 | 16.33 | 16.41 | 16.15 | 371,360 | 427,350 | -1.0 | |
21/09/2020 |
16.33
|
2,368,500 | 16.50 | 16.72 | 16.33 | 27,900 | 66,400 | -0.7 |