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) |
0.15 | 0.76% | 8,420,100 | 470,500 | 9.4 |
19.70
20.45
20
|
2 tháng
(2024-07-22) |
-0.45 | -2.20% | 21,281,200 | 1,188,800 | 23.4 |
19
20.50
20
|
3 tháng
(2024-06-21) |
-2.30 | -10.31% | 30,796,900 | 1,315,610 | 26.3 |
19
22.30
20
|
6 tháng
(2024-03-25) |
-4.55 | -18.53% | 87,368,400 | 2,605,476 | 53.9 |
19
25.15
20
|
12 tháng
(2023-09-25) |
-4.52 | -18.43% | 181,444,200 | -5,173,980 | -139.9 |
19
25.88
20
|
24 tháng
(2022-09-30) |
-4.75 | -19.20% | 374,048,000 | -1,956,427 | -92.3 |
19
31.03
20
|
36 tháng
(2021-10-05) |
1.81 | 9.97% | 724,930,000 | -334,764 | -98.5 |
17.49
31.03
20
|
60 tháng
(2019-10-16) |
4.46 | 28.70% | 948,102,470 | -17,636,369 | -467.3 |
11.57
31.03
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
17.88
|
742,400 | 18.31 | 18.35 | 17.84 | 5,200 | 108,200 | -2.3 | |
05/02/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/02/2021 |
18.31
|
351,600 | 18.19 | 18.59 | 18.27 | 9,800 | 33,800 | -0.6 | |
04/02/2021 |
18.19
|
550,500 | 18.19 | 18.31 | 18.04 | 13,900 | 21,400 | -0.2 | |
03/02/2021 |
18.19
|
884,800 | 17.93 | 18.23 | 17.89 | 400 | 305,400 | -7.2 | |
02/02/2021 |
17.93
|
400,300 | 17.66 | 18.27 | 17.40 | 107,000 | 75,600 | 0.7 | |
01/02/2021 |
17.66
|
473,600 | 17.85 | 18.65 | 17.51 | 1,700 | 65,400 | -1.5 | |
29/01/2021 |
17.85
|
362,900 | 17.17 | 18.08 | 16.75 | 58,200 | 7,700 | 1.2 | |
28/01/2021 |
17.17
|
1,992,400 | 18.42 | 18.42 | 17.17 | 58,700 | 207,100 | -3.3 | |
27/01/2021 |
18.42
|
661,500 | 18.65 | 18.96 | 18.31 | 1,700 | 43,300 | -1.0 | |
26/01/2021 |
18.65
|
1,188,900 | 18.35 | 19.26 | 18.39 | 2,100 | 17,000 | -0.4 | |
25/01/2021 |
18.35
|
665,200 | 18.16 | 18.42 | 18.04 | 16,900 | 374,300 | -8.6 | |
22/01/2021 |
18.16
|
596,200 | 18.54 | 18.58 | 18.16 | 19,700 | 216,200 | -4.7 | |
21/01/2021 |
18.54
|
517,400 | 18.27 | 18.54 | 18.16 | 5,300 | 332,700 | -7.9 | |
20/01/2021 |
18.27
|
566,100 | 17.97 | 18.35 | 17.51 | 209,300 | 5,500 | 4.8 | |
19/01/2021 |
17.97
|
917,600 | 19.07 | 19.37 | 17.81 | 300,200 | 591,500 | -7.0 | |
18/01/2021 |
19.07
|
1,544,000 | 19.03 | 19.18 | 18.54 | 291,600 | 511,100 | -5.4 | |
15/01/2021 |
19.03
|
1,095,500 | 19.03 | 19.18 | 18.88 | 21,000 | 512,400 | -12.2 | |
14/01/2021 |
19.03
|
849,800 | 19.26 | 19.41 | 18.88 | 18,600 | 182,300 | -4.1 | |
13/01/2021 |
19.26
|
645,300 | 19.60 | 19.60 | 19.03 | 17,100 | 208,100 | -4.9 | |
12/01/2021 |
19.60
|
791,400 | 19.79 | 19.95 | 19.49 | 16,300 | 219,500 | -5.2 | |
11/01/2021 |
19.79
|
1,910,500 | 18.99 | 19.95 | 19.26 | 55,600 | 470,900 | -10.7 | |
08/01/2021 |
18.99
|
1,265,500 | 18.92 | 19.11 | 18.80 | 521,100 | 406,700 | 2.8 | |
07/01/2021 |
18.92
|
615,500 | 18.77 | 19.15 | 18.73 | 45,800 | 200,000 | -3.8 | |
06/01/2021 |
18.77
|
646,000 | 18.77 | 19.11 | 18.65 | 96,200 | 65,700 | 0.8 | |
05/01/2021 |
18.77
|
508,300 | 18.92 | 18.92 | 18.73 | 21,200 | 500 | 0.5 | |
04/01/2021 |
18.92
|
694,400 | 18.73 | 18.99 | 18.80 | 37,000 | 400 | 0.9 | |
31/12/2020 |
18.73
|
232,260 | 18.61 | 18.73 | 18.54 | 5,440 | 110 | 0.1 | |
30/12/2020 |
18.61
|
426,890 | 18.65 | 18.92 | 18.61 | 34,310 | 17,480 | 0.4 | |
29/12/2020 |
18.65
|
575,440 | 18.65 | 18.73 | 18.12 | 240,300 | 150,480 | 2.2 | |
28/12/2020 |
18.65
|
597,540 | 18.80 | 19.03 | 18.58 | 10,000 | 14,340 | -0.1 | |
25/12/2020 |
18.80
|
688,690 | 18.23 | 18.88 | 18.23 | 0 | 14,180 | -0.3 | |
24/12/2020 |
18.23
|
1,451,830 | 18.84 | 18.84 | 17.55 | 500,620 | 32,350 | 11.2 | |
23/12/2020 |
18.84
|
588,410 | 19.11 | 19.26 | 18.80 | 15,790 | 158,250 | -3.5 | |
22/12/2020 |
19.11
|
753,550 | 18.96 | 19.11 | 18.73 | 17,690 | 40,200 | -0.6 | |
21/12/2020 |
18.96
|
2,203,350 | 18.00 | 19.03 | 18.00 | 521,640 | 935,950 | -10.0 | |
18/12/2020 |
18.00
|
376,570 | 17.85 | 18.08 | 17.85 | 81,700 | 6,000 | 1.8 | |
17/12/2020 |
17.85
|
392,080 | 18.00 | 18.12 | 17.85 | 6,250 | 19,490 | -0.3 | |
16/12/2020 |
18.00
|
656,660 | 18.04 | 18.23 | 18.00 | 49,730 | 466,080 | -9.9 | |
15/12/2020 |
18.04
|
989,450 | 17.97 | 18.35 | 17.81 | 130,200 | 309,140 | -4.3 | |
14/12/2020 |
17.97
|
672,470 | 17.97 | 18.04 | 17.85 | 990 | 93,650 | -2.2 | |
11/12/2020 |
17.97
|
358,160 | 17.97 | 18.23 | 17.97 | 34,300 | 108,880 | -1.8 | |
10/12/2020 |
17.97
|
539,320 | 18.04 | 18.16 | 17.74 | 134,610 | 72,720 | 1.5 | |
09/12/2020 |
18.04
|
724,950 | 18.04 | 18.16 | 17.97 | 63,820 | 284,430 | -5.2 | |
08/12/2020 |
18.04
|
533,010 | 18.27 | 18.27 | 17.97 | 204,540 | 161,620 | 1.0 | |
07/12/2020 |
18.27
|
469,700 | 18.12 | 18.42 | 18.16 | 69,810 | 1,000 | 1.7 | |
04/12/2020 |
18.12
|
1,152,380 | 17.85 | 18.12 | 17.89 | 57,490 | 335,100 | -6.6 | |
03/12/2020 |
17.85
|
903,810 | 17.59 | 17.85 | 17.59 | 25,470 | 315,000 | -6.8 | |
02/12/2020 |
17.59
|
364,580 | 17.24 | 17.59 | 17.24 | 26,270 | 166,650 | -3.2 | |
01/12/2020 |
17.24
|
198,210 | 17.36 | 17.36 | 17.21 | 16,280 | 78,060 | -1.4 | |
30/11/2020 |
17.36
|
317,900 | 17.28 | 17.43 | 17.24 | 5,200 | 132,000 | -2.9 | |
27/11/2020 |
17.28
|
290,960 | 17.47 | 17.47 | 17.28 | 5,450 | 98,350 | -2.1 | |
26/11/2020 |
17.47
|
191,140 | 17.62 | 17.66 | 17.40 | 2,210 | 59,780 | -1.3 | |
25/11/2020 |
17.62
|
90,330 | 17.70 | 17.78 | 17.59 | 6,860 | 30,000 | -0.5 | |
24/11/2020 |
17.70
|
522,100 | 17.43 | 17.78 | 17.43 | 8,410 | 178,630 | -3.9 | |
23/11/2020 |
17.43
|
120,210 | 17.51 | 17.59 | 17.40 | 2,890 | 26,470 | -0.5 | |
20/11/2020 |
17.51
|
119,470 | 17.51 | 17.55 | 17.36 | 640 | 0 | 0.0 | |
19/11/2020 |
17.51
|
201,580 | 17.51 | 17.70 | 17.47 | 5,110 | 58,000 | -1.2 | |
18/11/2020 |
17.51
|
336,540 | 17.85 | 17.93 | 17.47 | 20,530 | 90,000 | -1.6 | |
17/11/2020 |
17.85
|
156,690 | 17.74 | 17.85 | 17.59 | 73,770 | 0 | 1.7 | |
16/11/2020 |
17.74
|
179,300 | 17.66 | 17.81 | 17.59 | 100,980 | 6,210 | 2.2 | |
13/11/2020 |
17.66
|
125,220 | 17.74 | 17.81 | 17.55 | 8,360 | 29,270 | -0.5 | |
12/11/2020 |
17.74
|
110,870 | 17.62 | 17.89 | 17.62 | 5,000 | 0 | 0.1 | |
11/11/2020 |
17.62
|
284,980 | 17.59 | 17.81 | 17.51 | 17,180 | 24,920 | -0.2 | |
10/11/2020 |
17.59
|
243,500 | 17.32 | 17.59 | 17.36 | 68,090 | 61,810 | 0.1 | |
09/11/2020 |
17.32
|
66,090 | 17.24 | 17.36 | 17.21 | 29,620 | 2,750 | 0.6 | |
06/11/2020 |
17.24
|
66,440 | 17.21 | 17.32 | 17.09 | 28,260 | 180 | 0.6 | |
05/11/2020 |
17.21
|
100,420 | 17.21 | 17.24 | 17.09 | 74,640 | 300 | 1.7 | |
04/11/2020 |
17.21
|
41,180 | 17.13 | 17.21 | 17.01 | 17,000 | 1,620 | 0.3 | |
03/11/2020 |
17.13
|
72,450 | 17.13 | 17.24 | 17.09 | 32,580 | 12,000 | 0.5 | |
02/11/2020 |
17.13
|
30,490 | 17.28 | 17.28 | 17.05 | 0 | 260 | -0.0 | |
30/10/2020 |
17.28
|
79,010 | 17.13 | 17.28 | 17.05 | 60,580 | 12,970 | 1.1 | |
29/10/2020 |
17.13
|
104,680 | 16.94 | 17.13 | 16.71 | 13,720 | 8,130 | 0.1 | |
28/10/2020 |
16.94
|
110,550 | 16.90 | 17.59 | 16.79 | 64,260 | 25,180 | 0.9 | |
27/10/2020 |
16.90
|
146,660 | 17.05 | 17.13 | 16.82 | 1,900 | 8,310 | -0.1 | |
26/10/2020 |
17.05
|
191,570 | 17.21 | 17.40 | 17.05 | 61,790 | 20,300 | 0.9 | |
23/10/2020 |
17.21
|
270,280 | 17.36 | 17.51 | 17.21 | 33,500 | 116,990 | -1.9 | |
22/10/2020 |
17.36
|
264,530 | 17.55 | 17.55 | 17.32 | 83,210 | 12,310 | 1.6 | |
21/10/2020 |
17.55
|
102,600 | 17.81 | 17.81 | 17.51 | 50,020 | 22,850 | 0.6 | |
20/10/2020 |
17.81
|
380,790 | 17.74 | 17.85 | 17.21 | 244,170 | 7,140 | 5.5 | |
19/10/2020 |
17.74
|
146,080 | 17.55 | 17.81 | 17.51 | 78,150 | 51,810 | 0.6 | |
16/10/2020 |
17.55
|
141,590 | 17.59 | 17.70 | 17.55 | 45,000 | 10,000 | 0.8 | |
15/10/2020 |
17.59
|
112,670 | 17.66 | 17.81 | 17.51 | 58,500 | 32,660 | 0.6 | |
14/10/2020 |
17.66
|
311,570 | 17.74 | 17.74 | 17.51 | 101,900 | 15,840 | 2.0 | |
13/10/2020 |
17.74
|
204,670 | 17.66 | 17.81 | 17.66 | 101,000 | 3,310 | 2.3 | |
12/10/2020 |
17.66
|
234,810 | 17.97 | 17.97 | 17.66 | 22,450 | 10,430 | 0.3 | |
09/10/2020 |
17.97
|
104,100 | 17.97 | 18.00 | 17.81 | 55,930 | 3,380 | 1.2 | |
08/10/2020 |
17.97
|
182,920 | 18.00 | 18.00 | 17.78 | 103,710 | 7,500 | 2.3 | |
07/10/2020 |
18.00
|
201,570 | 17.93 | 18.04 | 17.93 | 50,860 | 5,140 | 1.1 | |
06/10/2020 |
17.93
|
272,190 | 17.89 | 18.12 | 17.85 | 78,720 | 25,000 | 1.3 | |
05/10/2020 |
17.89
|
192,520 | 17.66 | 17.89 | 17.62 | 26,940 | 0 | 0.6 | |
02/10/2020 |
17.66
|
169,460 | 17.74 | 17.89 | 17.51 | 5,310 | 470 | 0.1 | |
01/10/2020 |
17.74
|
142,240 | 17.51 | 17.74 | 17.62 | 4,150 | 0 | 0.1 | |
30/09/2020 |
17.51
|
129,100 | 17.66 | 17.70 | 17.51 | 0 | 500 | -0.0 | |
29/09/2020 |
17.66
|
234,050 | 17.89 | 17.89 | 17.66 | 0 | 11,190 | -0.3 | |
28/09/2020 |
17.89
|
182,870 | 17.97 | 18.04 | 17.85 | 0 | 3,600 | -0.1 | |
25/09/2020 |
17.97
|
76,390 | 17.93 | 18.04 | 17.78 | 3,110 | 5,650 | -0.1 | |
24/09/2020 |
17.93
|
82,380 | 18.04 | 18.12 | 17.93 | 100 | 10,870 | -0.3 | |
23/09/2020 |
18.04
|
115,970 | 17.97 | 18.08 | 17.97 | 40,090 | 4,510 | 0.8 | |
22/09/2020 |
17.97
|
165,770 | 17.89 | 18.04 | 17.81 | 44,700 | 620 | 1.0 | |
21/09/2020 |
17.89
|
121,060 | 17.89 | 17.97 | 17.81 | 19,730 | 1,050 | 0.4 |