Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.45 | -2.53% | 449,300 | 0 | 0 |
17.10
18
17.35
|
2 tháng
(2024-07-22) |
-1.10 | -5.96% | 1,215,900 | 0 | 0 |
17.10
18.45
17.35
|
3 tháng
(2024-06-21) |
-1.15 | -6.22% | 2,451,500 | 0 | 0 |
17.10
19.35
17.35
|
6 tháng
(2024-03-25) |
-1.54 | -8.13% | 5,913,400 | 0 | 0 |
16.84
19.81
17.35
|
12 tháng
(2023-09-25) |
2.08 | 13.64% | 12,344,000 | -50,000 | -0.9 |
14.39
19.96
17.35
|
24 tháng
(2022-09-30) |
0.16 | 0.91% | 19,008,500 | -218,476 | -36.9 |
9.52
19.96
17.35
|
36 tháng
(2021-10-05) |
-0.24 | -1.39% | 37,257,400 | -813,476 | -69.2 |
9.52
35.32
17.35
|
60 tháng
(2019-10-16) |
7.58 | 77.51% | 44,907,540 | 105,144 | -46.3 |
7.13
35.32
17.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
17.42
|
29,800 | 17.42 | 17.42 | 16.86 | 400 | 0 | 0.0 | |
04/02/2021 |
17.42
|
34,700 | 17.42 | 17.42 | 17.39 | 500 | 0 | 0.0 | |
03/02/2021 |
17.42
|
36,900 | 17.17 | 17.49 | 16.18 | 200 | 0 | 0.0 | |
02/02/2021 |
17.17
|
13,000 | 16.52 | 17.17 | 15.55 | 1,500 | 0 | 0.0 | |
01/02/2021 |
16.52
|
40,700 | 16.52 | 16.86 | 15.39 | 7,100 | 0 | 0.2 | |
29/01/2021 |
16.52
|
13,100 | 15.93 | 16.74 | 14.83 | 2,600 | 0 | 0.1 | |
28/01/2021 |
15.93
|
46,600 | 17.11 | 17.11 | 15.93 | 29,800 | 3,700 | 0.7 | |
27/01/2021 |
17.11
|
63,100 | 17.14 | 17.14 | 16.74 | 0 | 900 | -0.0 | |
26/01/2021 |
17.14
|
18,500 | 17.17 | 17.17 | 16.02 | 300 | 1,700 | -0.0 | |
25/01/2021 |
17.17
|
500 | 17.17 | 17.17 | 16.86 | 200 | 0 | 0.0 | |
22/01/2021 |
17.17
|
105,200 | 17.17 | 18.11 | 16.02 | 70,000 | 1,800 | 1.8 | |
21/01/2021 |
17.17
|
11,700 | 17.80 | 17.80 | 16.86 | 1,800 | 0 | 0.0 | |
20/01/2021 |
17.80
|
13,400 | 18.11 | 18.11 | 16.86 | 11,700 | 100 | 0.3 | |
19/01/2021 |
18.11
|
97,200 | 18.67 | 18.67 | 17.49 | 24,700 | 500 | 0.7 | |
18/01/2021 |
18.67
|
81,600 | 17.92 | 19.05 | 17.42 | 49,700 | 600 | 1.4 | |
15/01/2021 |
17.92
|
46,400 | 17.61 | 18.11 | 17.49 | 19,700 | 1,000 | 0.5 | |
14/01/2021 |
17.61
|
112,000 | 16.61 | 17.77 | 16.49 | 23,500 | 0 | 0.7 | |
13/01/2021 |
16.61
|
234,900 | 16.24 | 16.86 | 15.61 | 154,400 | 0 | 4.0 | |
12/01/2021 |
16.24
|
30,000 | 16.43 | 16.43 | 15.55 | 19,600 | 9,900 | 0.3 | |
11/01/2021 |
16.43
|
60,200 | 15.68 | 16.55 | 14.61 | 50,500 | 0 | 1.3 | |
08/01/2021 |
15.68
|
32,600 | 14.83 | 15.86 | 13.80 | 10,800 | 1,000 | 0.2 | |
07/01/2021 |
14.83
|
113,600 | 13.86 | 14.83 | 13.68 | 97,900 | 0 | 2.3 | |
06/01/2021 |
13.86
|
28,500 | 13.74 | 14.11 | 13.49 | 12,500 | 0 | 0.3 | |
05/01/2021 |
13.74
|
64,000 | 13.93 | 13.99 | 13.43 | 54,300 | 10,500 | 1.0 | |
04/01/2021 |
13.93
|
16,400 | 13.43 | 14.24 | 12.62 | 8,300 | 1,000 | 0.2 | |
31/12/2020 |
13.43
|
22,240 | 13.02 | 13.43 | 12.80 | 13,470 | 1,000 | 0.3 | |
30/12/2020 |
13.02
|
5,970 | 13.24 | 13.24 | 12.62 | 10 | 4,000 | -0.1 | |
29/12/2020 |
13.24
|
12,200 | 13.24 | 13.30 | 12.80 | 10,000 | 0 | 0.2 | |
28/12/2020 |
13.24
|
41,210 | 13.12 | 13.30 | 12.96 | 21,550 | 1,000 | 0.4 | |
25/12/2020 |
13.12
|
47,710 | 13.12 | 13.12 | 12.55 | 30,500 | 0 | 0.6 | |
24/12/2020 |
13.12
|
5,520 | 13.30 | 13.30 | 12.43 | 5,000 | 0 | 0.1 | |
23/12/2020 |
13.30
|
28,050 | 12.87 | 13.30 | 12.87 | 6,500 | 0 | 0.1 | |
22/12/2020 |
12.87
|
99,500 | 12.33 | 12.93 | 12.43 | 72,170 | 0 | 1.5 | |
21/12/2020 |
12.33
|
10,620 | 12.62 | 12.65 | 12.33 | 0 | 0 | 0 | |
18/12/2020 |
12.62
|
14,020 | 12.49 | 12.62 | 12.43 | 0 | 0 | 0 | |
17/12/2020 |
12.49
|
25,120 | 12.52 | 12.71 | 12.43 | 780 | 0 | 0.0 | |
16/12/2020 |
12.52
|
28,940 | 12.52 | 12.87 | 12.49 | 1,200 | 0 | 0.0 | |
15/12/2020 |
12.52
|
22,900 | 12.43 | 12.55 | 12.43 | 370 | 0 | 0.0 | |
14/12/2020 |
12.43
|
33,480 | 12.24 | 12.74 | 12.30 | 400 | 0 | 0.0 | |
11/12/2020 |
12.24
|
17,970 | 12.24 | 12.24 | 11.93 | 0 | 0 | 0 | |
10/12/2020 |
12.24
|
28,060 | 12.68 | 12.80 | 12.21 | 500 | 0 | 0.0 | |
09/12/2020 |
12.68
|
10,510 | 12.43 | 12.74 | 12.43 | 500 | 0 | 0.0 | |
08/12/2020 |
12.43
|
39,670 | 11.87 | 12.68 | 11.87 | 0 | 0 | 0 | |
07/12/2020 |
11.87
|
38,850 | 11.46 | 11.99 | 11.49 | 0 | 0 | 0 | |
04/12/2020 |
11.46
|
14,180 | 11.40 | 11.46 | 11.37 | 0 | 0 | 0 | |
03/12/2020 |
11.40
|
9,850 | 11.40 | 11.43 | 11.34 | 0 | 0 | 0 | |
02/12/2020 |
11.40
|
25,540 | 11.46 | 11.46 | 11.37 | 400 | 0 | 0.0 | |
01/12/2020 |
11.46
|
17,800 | 11.46 | 11.49 | 11.12 | 0 | 0 | 0 | |
30/11/2020 |
11.46
|
23,560 | 11.30 | 11.46 | 11.24 | 0 | 0 | 0 | |
27/11/2020 |
11.30
|
3,330 | 11.34 | 11.49 | 11.30 | 0 | 0 | 0 | |
26/11/2020 |
11.34
|
24,560 | 11.34 | 11.34 | 11.24 | 0 | 0 | 0 | |
25/11/2020 |
11.34
|
16,570 | 11.12 | 11.37 | 11.24 | 0 | 0 | 0 | |
24/11/2020 |
11.12
|
20,550 | 11.24 | 11.40 | 11.05 | 0 | 0 | 0 | |
23/11/2020 |
11.24
|
8,450 | 11.37 | 11.37 | 11.05 | 0 | 0 | 0 | |
20/11/2020 |
11.37
|
11,190 | 11.12 | 11.37 | 10.96 | 0 | 0 | 0 | |
19/11/2020 |
11.12
|
7,720 | 11.37 | 11.49 | 11.12 | 0 | 0 | 0 | |
18/11/2020 |
11.37
|
4,990 | 11.24 | 11.80 | 11.37 | 0 | 0 | 0 | |
17/11/2020 |
11.24
|
182,470 | 11.62 | 11.62 | 11.24 | 0 | 0 | 0 | |
16/11/2020 |
11.62
|
17,330 | 11.49 | 11.87 | 11.58 | 30 | 0 | 0.0 | |
13/11/2020: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
13/11/2020 |
11.49
|
21,360 | 11.39 | 11.68 | 11.30 | 40 | 0 | 0.0 | |
12/11/2020 |
11.39
|
82,210 | 12.02 | 12.02 | 11.39 | 500 | 0 | 0.0 | |
11/11/2020 |
12.02
|
5,920 | 11.86 | 12.12 | 11.25 | 0 | 800 | -0.0 | |
10/11/2020 |
11.86
|
59,020 | 12.19 | 12.19 | 11.77 | 0 | 0 | 0 | |
09/11/2020 |
12.19
|
79,930 | 12.35 | 12.54 | 12.14 | 0 | 0 | 0 | |
06/11/2020 |
12.35
|
44,680 | 12.31 | 12.40 | 12.28 | 100 | 0 | 0.0 | |
05/11/2020 |
12.31
|
88,910 | 12.28 | 13.06 | 12.24 | 400 | 0 | 0.0 | |
04/11/2020 |
12.28
|
202,790 | 11.49 | 12.28 | 11.25 | 0 | 0 | 0 | |
03/11/2020 |
11.49
|
4,120 | 11.49 | 11.58 | 11.16 | 0 | 0 | 0 | |
02/11/2020 |
11.49
|
3,350 | 11.30 | 11.70 | 11.49 | 0 | 0 | 0 | |
30/10/2020 |
11.30
|
24,760 | 11.16 | 11.49 | 11.16 | 0 | 0 | 0 | |
29/10/2020 |
11.16
|
29,700 | 11.53 | 11.53 | 10.88 | 0 | 2,800 | -0.1 | |
28/10/2020 |
11.53
|
9,780 | 12.14 | 12.19 | 11.49 | 400 | 0 | 0.0 | |
27/10/2020 |
12.14
|
85,240 | 11.63 | 12.14 | 11.30 | 0 | 0 | 0 | |
26/10/2020 |
11.63
|
34,390 | 11.06 | 11.84 | 11.34 | 400 | 0 | 0.0 | |
23/10/2020 |
11.06
|
1,830 | 11.02 | 11.16 | 11.06 | 0 | 0 | 0 | |
22/10/2020 |
11.02
|
5,110 | 11.11 | 11.11 | 10.78 | 0 | 0 | 0 | |
21/10/2020 |
11.11
|
2,920 | 10.95 | 11.11 | 10.95 | 0 | 0 | 0 | |
20/10/2020 |
10.95
|
2,970 | 11.30 | 11.30 | 10.92 | 0 | 0 | 0 | |
19/10/2020 |
11.30
|
1,180 | 11.18 | 11.32 | 11.02 | 0 | 0 | 0 | |
16/10/2020 |
11.18
|
15,600 | 11.25 | 11.25 | 11.06 | 0 | 0 | 0 | |
15/10/2020 |
11.25
|
20,910 | 11.18 | 11.72 | 11.02 | 400 | 0 | 0.0 | |
14/10/2020 |
11.18
|
44,600 | 10.45 | 11.18 | 10.78 | 0 | 0 | 0 | |
13/10/2020 |
10.45
|
4,710 | 10.74 | 10.74 | 10.45 | 0 | 0 | 0 | |
12/10/2020 |
10.74
|
2,060 | 10.69 | 10.78 | 10.50 | 0 | 0 | 0 | |
09/10/2020 |
10.69
|
7,620 | 10.78 | 10.78 | 10.34 | 0 | 0 | 0 | |
08/10/2020 |
10.78
|
12,340 | 10.43 | 10.78 | 10.24 | 0 | 0 | 0 | |
07/10/2020 |
10.43
|
3,470 | 10.22 | 10.43 | 10.22 | 0 | 0 | 0 | |
06/10/2020 |
10.22
|
14,870 | 10.22 | 10.27 | 10.22 | 0 | 0 | 0 | |
05/10/2020 |
10.22
|
14,140 | 10.52 | 10.52 | 10.22 | 0 | 0 | 0 | |
02/10/2020 |
10.52
|
920 | 10.41 | 10.83 | 10.10 | 0 | 0 | 0 | |
01/10/2020 |
10.41
|
4,160 | 10.41 | 10.78 | 10.31 | 0 | 0 | 0 | |
30/09/2020 |
10.41
|
1,530 | 10.55 | 10.55 | 10.41 | 0 | 0 | 0 | |
29/09/2020 |
10.55
|
1,960 | 10.45 | 10.55 | 10.13 | 0 | 0 | 0 | |
28/09/2020 |
10.45
|
1,320 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
25/09/2020 |
10.45
|
860 | 10.43 | 10.55 | 10.10 | 0 | 0 | 0 | |
24/09/2020 |
10.43
|
7,970 | 10.50 | 10.50 | 10.22 | 0 | 0 | 0 | |
23/09/2020 |
10.50
|
5,700 | 10.41 | 10.55 | 10.36 | 0 | 0 | 0 | |
22/09/2020 |
10.41
|
550 | 10.55 | 10.69 | 10.41 | 0 | 0 | 0 | |
21/09/2020 |
10.55
|
13,580 | 10.78 | 10.99 | 10.55 | 0 | 0 | 0 | |
18/09/2020 |
10.78
|
55,140 | 10.22 | 10.78 | 10.22 | 0 | 0 | 0 |