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) |
-0.35 | -2.83% | 9,957,000 | -2,767,898 | -33.0 |
11.80
12.40
12
|
2 tháng
(2024-07-22) |
-1.60 | -11.76% | 20,427,600 | -3,765,529 | -44.8 |
11.45
13.60
12
|
3 tháng
(2024-06-24) |
-1 | -7.69% | 33,369,200 | -3,775,737 | -44.9 |
11.45
14.20
12
|
6 tháng
(2024-03-25) |
-1.60 | -11.76% | 55,409,500 | -3,693,853 | -43.2 |
10.95
14.20
12
|
12 tháng
(2023-09-26) |
-1.05 | -8.05% | 95,779,400 | -1,066,968 | -8.9 |
10.73
14.20
12
|
24 tháng
(2022-10-03) |
-0.42 | -3.39% | 336,555,400 | 2,499,288 | 37.2 |
7.22
16.87
12
|
36 tháng
(2021-10-06) |
-10.21 | -45.97% | 815,486,000 | -2,508,126 | -71.1 |
7.22
24.56
12
|
60 tháng
(2019-10-17) |
0.01 | 0.06% | 1,278,891,930 | -13,739,076 | -258.6 |
7.22
24.56
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
14.76
|
590,700 | 15.12 | 15.34 | 14.63 | 1,900 | 296,700 | -5.0 | |
05/02/2021 |
15.12
|
432,400 | 14.89 | 15.29 | 14.89 | 700 | 15,200 | -0.2 | |
04/02/2021 |
14.89
|
278,300 | 15.07 | 15.16 | 14.76 | 3,900 | 45,600 | -0.7 | |
03/02/2021 |
15.07
|
344,700 | 14.54 | 15.07 | 14.63 | 100 | 26,300 | -0.4 | |
02/02/2021 |
14.54
|
318,500 | 14.19 | 14.63 | 14.01 | 115,000 | 87,200 | 0.5 | |
01/02/2021 |
14.19
|
411,900 | 14.85 | 14.85 | 14.10 | 45,000 | 43,900 | 0.0 | |
29/01/2021 |
14.85
|
284,100 | 14.19 | 15.07 | 13.65 | 7,000 | 34,100 | -0.4 | |
28/01/2021 |
14.19
|
2,577,900 | 15.25 | 15.25 | 14.19 | 32,000 | 154,400 | -2.0 | |
27/01/2021 |
15.25
|
876,200 | 15.38 | 15.56 | 15.07 | 154,700 | 34,300 | 2.1 | |
26/01/2021 |
15.38
|
522,900 | 15.87 | 15.96 | 15.07 | 1,100 | 48,900 | -0.8 | |
25/01/2021 |
15.87
|
766,600 | 15.74 | 16.22 | 15.60 | 67,900 | 12,700 | 1.0 | |
22/01/2021 |
15.74
|
659,900 | 15.65 | 16.09 | 15.65 | 4,600 | 11,700 | -0.1 | |
21/01/2021 |
15.65
|
1,061,100 | 15.34 | 15.83 | 15.34 | 5,300 | 329,400 | -5.7 | |
20/01/2021 |
15.34
|
1,173,600 | 15.52 | 15.69 | 14.63 | 41,100 | 4,300 | 0.6 | |
19/01/2021 |
15.52
|
2,054,700 | 16.58 | 16.58 | 15.43 | 3,900 | 41,100 | -0.7 | |
18/01/2021 |
16.58
|
1,058,900 | 16.71 | 16.76 | 16.45 | 37,800 | 21,900 | 0.3 | |
15/01/2021 |
16.71
|
1,236,100 | 16.71 | 16.93 | 16.62 | 7,500 | 6,200 | 0.0 | |
14/01/2021 |
16.71
|
840,400 | 16.85 | 17.02 | 16.58 | 15,600 | 3,000 | 0.2 | |
13/01/2021 |
16.85
|
1,528,200 | 16.71 | 17.11 | 16.67 | 65,700 | 19,900 | 0.9 | |
12/01/2021 |
16.71
|
818,800 | 16.76 | 16.80 | 16.53 | 26,500 | 106,400 | -1.5 | |
11/01/2021 |
16.76
|
1,104,100 | 16.85 | 16.98 | 16.49 | 4,200 | 29,700 | -0.5 | |
08/01/2021 |
16.85
|
1,631,200 | 16.85 | 17.20 | 16.76 | 125,200 | 9,900 | 2.2 | |
07/01/2021 |
16.85
|
1,556,700 | 16.76 | 16.93 | 16.45 | 73,800 | 0 | 1.4 | |
06/01/2021 |
16.76
|
1,590,000 | 16.67 | 17.02 | 16.58 | 31,700 | 200 | 0.6 | |
05/01/2021 |
16.67
|
2,513,100 | 16.09 | 16.93 | 15.96 | 39,600 | 0 | 0.7 | |
04/01/2021 |
16.09
|
2,349,500 | 15.47 | 16.31 | 15.47 | 79,200 | 21,000 | 1.1 | |
31/12/2020 |
15.47
|
790,460 | 15.38 | 15.52 | 15.29 | 6,120 | 7,840 | -0.0 | |
30/12/2020 |
15.38
|
1,105,660 | 15.65 | 15.74 | 15.34 | 6,380 | 0 | 0.1 | |
29/12/2020 |
15.65
|
1,663,170 | 15.43 | 15.78 | 15.20 | 37,840 | 0 | 0.7 | |
28/12/2020 |
15.43
|
1,294,730 | 15.07 | 15.83 | 15.07 | 47,970 | 0 | 0.8 | |
25/12/2020 |
15.07
|
1,592,820 | 14.94 | 15.43 | 14.63 | 16,190 | 34,630 | -0.3 | |
24/12/2020 |
14.94
|
1,204,840 | 15.60 | 15.60 | 14.54 | 110 | 52,020 | -0.9 | |
23/12/2020 |
15.60
|
1,192,140 | 15.87 | 15.96 | 15.52 | 29,260 | 0 | 0.5 | |
22/12/2020 |
15.87
|
2,848,710 | 15.03 | 16.05 | 14.89 | 32,940 | 44,510 | -0.2 | |
21/12/2020 |
15.03
|
1,530,960 | 15.20 | 15.25 | 14.94 | 38,990 | 80,150 | -0.7 | |
18/12/2020 |
15.20
|
1,920,970 | 14.76 | 15.38 | 14.72 | 54,940 | 0 | 0.9 | |
17/12/2020 |
14.76
|
1,267,060 | 14.76 | 15.03 | 14.58 | 70,490 | 23,350 | 0.8 | |
16/12/2020 |
14.76
|
1,554,020 | 14.81 | 14.94 | 14.63 | 90,320 | 199,930 | -1.8 | |
15/12/2020 |
14.81
|
909,760 | 14.98 | 14.98 | 14.72 | 0 | 5,020 | -0.1 | |
14/12/2020 |
14.98
|
1,031,090 | 15.03 | 15.20 | 14.94 | 12,240 | 7,800 | 0.1 | |
11/12/2020 |
15.03
|
1,284,190 | 14.63 | 15.03 | 14.54 | 40,100 | 200 | 0.7 | |
10/12/2020 |
14.63
|
1,807,670 | 15.07 | 15.07 | 14.63 | 48,520 | 12,680 | 0.6 | |
09/12/2020 |
15.07
|
1,060,430 | 15.16 | 15.16 | 14.89 | 41,110 | 22,000 | 0.3 | |
08/12/2020 |
15.16
|
1,502,960 | 15.03 | 15.43 | 14.89 | 70 | 36,340 | -0.6 | |
07/12/2020 |
15.03
|
3,380,870 | 14.05 | 15.03 | 14.10 | 57,290 | 900 | 0.9 | |
04/12/2020 |
14.05
|
889,400 | 14.01 | 14.10 | 13.92 | 4,140 | 0 | 0.1 | |
03/12/2020 |
14.01
|
665,990 | 14.01 | 14.19 | 13.92 | 100 | 41,030 | -0.6 | |
02/12/2020 |
14.01
|
759,910 | 14.19 | 14.19 | 13.96 | 15,900 | 0 | 0.3 | |
01/12/2020 |
14.19
|
1,399,290 | 13.88 | 14.19 | 13.56 | 16,130 | 900 | 0.2 | |
30/11/2020 |
13.88
|
840,700 | 14.19 | 14.23 | 13.88 | 105,570 | 41,640 | 1.0 | |
27/11/2020: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
27/11/2020 |
14.19
|
1,064,590 | 14.05 | 14.36 | 13.92 | 7,160 | 12,300 | -0.1 | |
26/11/2020 |
14.05
|
728,770 | 14.09 | 14.18 | 14.01 | 40,450 | 0 | 0.7 | |
25/11/2020 |
14.09
|
1,069,120 | 14.01 | 14.09 | 13.89 | 29,740 | 0 | 0.5 | |
24/11/2020 |
14.01
|
1,651,050 | 14.22 | 14.26 | 13.93 | 26,780 | 0 | 0.5 | |
23/11/2020 |
14.22
|
1,052,360 | 14.30 | 14.42 | 14.18 | 3,430 | 0 | 0.1 | |
20/11/2020 |
14.30
|
1,343,830 | 14.30 | 14.42 | 14.22 | 0 | 7,600 | -0.1 | |
19/11/2020 |
14.30
|
1,752,170 | 14.01 | 14.34 | 14.01 | 35,150 | 8,670 | 0.5 | |
18/11/2020 |
14.01
|
1,335,270 | 13.81 | 14.01 | 13.85 | 7,600 | 0 | 0.1 | |
17/11/2020 |
13.81
|
982,250 | 13.56 | 13.81 | 13.56 | 90,440 | 0 | 1.5 | |
16/11/2020 |
13.56
|
1,264,660 | 13.60 | 13.89 | 13.52 | 1,260 | 12,280 | -0.2 | |
13/11/2020 |
13.60
|
845,400 | 13.68 | 13.81 | 13.60 | 26,050 | 6,400 | 0.3 | |
12/11/2020 |
13.68
|
1,030,150 | 13.43 | 13.81 | 13.39 | 600 | 21,800 | -0.3 | |
11/11/2020 |
13.43
|
635,060 | 13.48 | 13.56 | 13.39 | 6,820 | 12,670 | -0.1 | |
10/11/2020 |
13.48
|
1,242,910 | 13.39 | 13.89 | 13.48 | 5,640 | 47,630 | -0.7 | |
09/11/2020 |
13.39
|
1,143,020 | 12.69 | 13.39 | 12.69 | 12,140 | 0 | 0.2 | |
06/11/2020 |
12.69
|
341,200 | 12.77 | 12.77 | 12.65 | 1,200 | 1,090 | 0.0 | |
05/11/2020 |
12.77
|
599,870 | 13.06 | 13.10 | 12.73 | 0 | 26,920 | -0.4 | |
04/11/2020 |
13.06
|
894,090 | 12.86 | 13.15 | 12.86 | 0 | 12,130 | -0.2 | |
03/11/2020 |
12.86
|
784,870 | 12.53 | 13.15 | 12.53 | 0 | 11,700 | -0.2 | |
02/11/2020 |
12.53
|
346,250 | 12.45 | 12.57 | 12.32 | 12,780 | 0 | 0.2 | |
30/10/2020 |
12.45
|
439,040 | 12.36 | 12.53 | 12.20 | 0 | 134,560 | -2.0 | |
29/10/2020 |
12.36
|
755,690 | 12.20 | 12.45 | 11.95 | 31,120 | 11,620 | 0.3 | |
28/10/2020 |
12.20
|
1,234,900 | 12.45 | 12.69 | 12.20 | 0 | 48,750 | -0.7 | |
27/10/2020 |
12.45
|
1,149,310 | 12.86 | 12.90 | 12.40 | 0 | 155,870 | -2.4 | |
26/10/2020 |
12.86
|
1,378,370 | 13.19 | 13.19 | 12.82 | 127,250 | 140,780 | -0.2 | |
23/10/2020 |
13.19
|
1,149,300 | 13.35 | 13.35 | 13.10 | 18,730 | 0 | 0.3 | |
22/10/2020 |
13.35
|
773,310 | 13.19 | 13.48 | 13.15 | 52,200 | 23,890 | 0.5 | |
21/10/2020 |
13.19
|
3,836,220 | 13.89 | 13.89 | 13.15 | 6,710 | 320,880 | -5.1 | |
20/10/2020 |
13.89
|
611,120 | 13.97 | 13.97 | 13.72 | 1,000 | 19,310 | -0.3 | |
19/10/2020 |
13.97
|
440,540 | 14.01 | 14.18 | 13.85 | 20,100 | 16,040 | 0.1 | |
16/10/2020 |
14.01
|
1,641,150 | 13.64 | 14.13 | 13.56 | 60,470 | 10,840 | 0.8 | |
15/10/2020 |
13.64
|
1,245,140 | 13.93 | 14.01 | 13.64 | 0 | 31,240 | -0.5 | |
14/10/2020 |
13.93
|
1,159,120 | 13.89 | 14.30 | 13.76 | 0 | 41,130 | -0.7 | |
13/10/2020 |
13.89
|
643,830 | 14.01 | 14.05 | 13.81 | 0 | 12,870 | -0.2 | |
12/10/2020 |
14.01
|
1,629,620 | 14.01 | 14.51 | 13.93 | 1,810 | 0 | 0.0 | |
09/10/2020 |
14.01
|
1,699,000 | 13.56 | 14.05 | 13.64 | 60,320 | 26,520 | 0.6 | |
08/10/2020 |
13.56
|
1,513,280 | 13.76 | 13.81 | 13.35 | 3,350 | 8,580 | -0.1 | |
07/10/2020 |
13.76
|
1,119,900 | 13.85 | 13.97 | 13.68 | 9,400 | 0 | 0.2 | |
06/10/2020 |
13.85
|
1,345,580 | 14.13 | 14.13 | 13.85 | 3,000 | 32,870 | -0.5 | |
05/10/2020 |
14.13
|
2,343,250 | 13.48 | 14.13 | 13.60 | 8,140 | 3,500 | 0.1 | |
02/10/2020 |
13.48
|
2,303,790 | 13.27 | 13.64 | 13.06 | 10,880 | 39,540 | -0.5 | |
01/10/2020 |
13.27
|
1,856,170 | 12.86 | 13.39 | 12.94 | 84,430 | 0 | 1.3 | |
30/09/2020 |
12.86
|
722,690 | 12.86 | 12.94 | 12.69 | 9,890 | 0 | 0.2 | |
29/09/2020 |
12.86
|
1,044,530 | 12.90 | 13.19 | 12.86 | 18,530 | 2,500 | 0.3 | |
28/09/2020 |
12.90
|
704,780 | 12.94 | 13.06 | 12.82 | 4,210 | 5,590 | -0.0 | |
25/09/2020 |
12.94
|
1,277,760 | 13.02 | 13.10 | 12.69 | 13,220 | 2,670 | 0.2 | |
24/09/2020 |
13.02
|
677,270 | 13.19 | 13.19 | 12.98 | 16,810 | 8,900 | 0.1 | |
23/09/2020 |
13.19
|
873,600 | 13.02 | 13.39 | 13.02 | 540 | 18,760 | -0.3 | |
22/09/2020 |
13.02
|
1,472,540 | 13.23 | 13.31 | 12.94 | 164,450 | 0 | 2.6 | |
21/09/2020 |
13.23
|
2,170,790 | 12.82 | 13.31 | 12.86 | 84,430 | 2,500 | 1.3 |