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) |
-0.30 | -2.03% | 594,300 | 24,100 | 0.4 |
14.40
14.80
14.50
|
2 tháng
(2024-07-22) |
0 | 0% | 1,696,000 | 48,198 | 0.7 |
14.20
15.20
14.50
|
3 tháng
(2024-06-24) |
-0.20 | -1.36% | 2,244,900 | 41,481 | 0.6 |
14.20
15.20
14.50
|
6 tháng
(2024-03-25) |
0.84 | 6.18% | 6,274,200 | 51,958 | 0.8 |
13.05
16.07
14.50
|
12 tháng
(2023-09-26) |
-0.18 | -1.21% | 8,777,500 | -120,785 | -1.7 |
12.96
16.07
14.50
|
24 tháng
(2022-10-03) |
-1.24 | -7.90% | 16,982,400 | -1,673,850 | -25.5 |
12.96
16.07
14.50
|
36 tháng
(2021-10-06) |
-9.69 | -40.05% | 41,153,800 | -459,001 | -1.0 |
12.96
24.19
14.50
|
60 tháng
(2019-10-17) |
5.25 | 56.72% | 75,942,640 | -3,933,871 | -64.9 |
7.86
24.75
14.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
13.25
|
25,000 | 13.41 | 13.76 | 13.09 | 0 | 2,000 | -0.0 | |
05/02/2021 |
13.41
|
116,000 | 13.41 | 13.57 | 13.41 | 0 | 48,200 | -0.8 | |
04/02/2021 |
13.41
|
124,000 | 13.25 | 13.57 | 13.25 | 0 | 0 | 0 | |
03/02/2021 |
13.25
|
33,900 | 13.41 | 13.65 | 13.01 | 4,000 | 0 | 0.1 | |
02/02/2021 |
13.41
|
17,300 | 13.57 | 13.57 | 13.25 | 0 | 0 | 0 | |
01/02/2021 |
13.57
|
30,400 | 13.13 | 13.57 | 12.54 | 500 | 200 | 0.0 | |
29/01/2021 |
13.13
|
90,800 | 13.13 | 13.25 | 12.38 | 2,500 | 0 | 0.0 | |
28/01/2021 |
13.13
|
51,700 | 14.08 | 14.08 | 13.13 | 700 | 5,200 | -0.1 | |
27/01/2021 |
14.08
|
16,800 | 14.20 | 14.20 | 13.96 | 4,500 | 9,400 | -0.1 | |
26/01/2021 |
14.20
|
45,000 | 14.51 | 14.51 | 14.12 | 1,900 | 0 | 0.0 | |
25/01/2021 |
14.51
|
34,700 | 14.43 | 14.51 | 14.20 | 1,000 | 800 | 0.0 | |
22/01/2021 |
14.43
|
29,500 | 14.63 | 14.63 | 14.20 | 800 | 0 | 0.0 | |
21/01/2021 |
14.63
|
28,400 | 14.67 | 14.67 | 14.43 | 2,500 | 0 | 0.0 | |
20/01/2021 |
14.67
|
35,400 | 14.67 | 14.75 | 13.72 | 0 | 300 | -0.0 | |
19/01/2021 |
14.67
|
22,100 | 15.38 | 15.62 | 14.51 | 0 | 0 | 0 | |
18/01/2021 |
15.38
|
43,800 | 15.26 | 15.42 | 15.30 | 100 | 0 | 0.0 | |
15/01/2021 |
15.26
|
36,000 | 14.99 | 15.38 | 14.99 | 100 | 400 | -0.0 | |
14/01/2021 |
14.99
|
120,500 | 15.30 | 15.38 | 14.95 | 1,700 | 81,800 | -1.5 | |
13/01/2021 |
15.30
|
70,500 | 15.46 | 15.46 | 15.30 | 1,500 | 62,700 | -1.2 | |
12/01/2021 |
15.46
|
32,300 | 15.46 | 15.62 | 15.42 | 2,100 | 17,400 | -0.3 | |
11/01/2021 |
15.46
|
45,500 | 15.58 | 15.58 | 15.46 | 600 | 0 | 0.0 | |
08/01/2021 |
15.58
|
38,700 | 15.46 | 16.29 | 15.46 | 100 | 0 | 0.0 | |
07/01/2021 |
15.46
|
98,300 | 15.85 | 15.85 | 15.38 | 1,000 | 6,000 | -0.1 | |
06/01/2021 |
15.85
|
36,600 | 15.93 | 16.17 | 15.78 | 600 | 34,500 | -0.7 | |
05/01/2021 |
15.93
|
76,800 | 15.93 | 16.37 | 15.78 | 2,700 | 60,700 | -1.2 | |
04/01/2021 |
15.93
|
8,400 | 15.78 | 16.88 | 15.38 | 1,100 | 700 | 0.0 | |
31/12/2020 |
15.78
|
20,800 | 15.93 | 15.93 | 15.78 | 3,500 | 5,540 | -0.0 | |
30/12/2020 |
15.93
|
19,360 | 15.97 | 15.97 | 15.62 | 0 | 8,330 | 0 | |
29/12/2020 |
15.97
|
2,680 | 15.97 | 15.97 | 15.85 | 300 | 10 | 0.0 | |
28/12/2020 |
15.97
|
6,670 | 15.97 | 16.13 | 15.97 | 0 | 3,690 | -0.1 | |
25/12/2020 |
15.97
|
11,050 | 16.01 | 16.01 | 15.93 | 1,480 | 3,800 | -0.0 | |
24/12/2020 |
16.01
|
8,100 | 16.29 | 16.41 | 15.22 | 1,010 | 5,960 | -0.1 | |
23/12/2020 |
16.29
|
3,980 | 16.41 | 16.53 | 16.25 | 0 | 0 | 0 | |
22/12/2020 |
16.41
|
22,900 | 16.49 | 16.56 | 15.74 | 1,220 | 12,410 | -0.2 | |
21/12/2020 |
16.49
|
7,300 | 16.68 | 16.68 | 16.49 | 1,170 | 0 | 0.0 | |
18/12/2020 |
16.68
|
8,840 | 16.80 | 16.80 | 16.64 | 3,820 | 0 | 0.1 | |
17/12/2020 |
16.80
|
7,790 | 16.92 | 17.27 | 16.80 | 2,520 | 10 | 0.1 | |
16/12/2020 |
16.92
|
5,080 | 17.04 | 17.04 | 16.80 | 0 | 750 | -0.0 | |
15/12/2020: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
15/12/2020 |
17.04
|
9,820 | 16.80 | 17.20 | 16.96 | 170 | 790 | -0.0 | |
14/12/2020 |
16.80
|
40,410 | 16.32 | 16.80 | 16.20 | 10,000 | 1,190 | 0.2 | |
11/12/2020 |
16.32
|
49,650 | 16.32 | 16.43 | 16.09 | 210 | 0 | 0.0 | |
10/12/2020 |
16.32
|
32,210 | 16.39 | 16.65 | 16.24 | 0 | 120 | -0.0 | |
09/12/2020 |
16.39
|
17,090 | 16.50 | 16.50 | 15.49 | 10 | 80 | -0.0 | |
08/12/2020 |
16.50
|
18,130 | 16.28 | 16.80 | 15.79 | 890 | 0 | 0.0 | |
07/12/2020 |
16.28
|
16,380 | 16.35 | 16.65 | 16.28 | 120 | 2,000 | -0.0 | |
04/12/2020 |
16.35
|
68,740 | 16.05 | 16.65 | 16.35 | 90 | 520 | -0.0 | |
03/12/2020 |
16.05
|
17,260 | 16.05 | 16.35 | 15.91 | 40 | 0 | 0.0 | |
02/12/2020 |
16.05
|
10,300 | 15.91 | 16.43 | 15.76 | 50 | 20 | 0.0 | |
01/12/2020 |
15.91
|
7,950 | 15.68 | 16.32 | 15.68 | 50 | 0 | 0.0 | |
30/11/2020 |
15.68
|
11,360 | 16.13 | 16.73 | 15.68 | 400 | 0 | 0.0 | |
27/11/2020 |
16.13
|
3,020 | 15.94 | 16.80 | 15.98 | 860 | 540 | 0.0 | |
26/11/2020 |
15.94
|
2,500 | 16.80 | 16.91 | 15.76 | 1,390 | 70 | 0.0 | |
25/11/2020 |
16.80
|
18,310 | 16.88 | 17.17 | 16.28 | 50 | 0 | 0.0 | |
24/11/2020 |
16.88
|
7,280 | 16.65 | 17.21 | 16.65 | 40 | 1,000 | -0.0 | |
23/11/2020 |
16.65
|
8,480 | 17.32 | 17.44 | 16.50 | 490 | 0 | 0.0 | |
20/11/2020 |
17.32
|
152,300 | 16.95 | 17.32 | 16.43 | 40 | 104,000 | -2.4 | |
19/11/2020 |
16.95
|
92,610 | 16.73 | 16.95 | 16.43 | 240 | 73,060 | -1.6 | |
18/11/2020 |
16.73
|
118,040 | 16.05 | 16.80 | 16.05 | 46,560 | 23,070 | 0.5 | |
17/11/2020 |
16.05
|
17,460 | 16.47 | 16.76 | 16.05 | 790 | 50 | 0.0 | |
16/11/2020 |
16.47
|
7,440 | 16.50 | 17.17 | 15.83 | 1,100 | 1,740 | -0.0 | |
13/11/2020 |
16.50
|
107,890 | 15.68 | 16.73 | 15.68 | 3,440 | 55,770 | -1.2 | |
12/11/2020 |
15.68
|
187,610 | 16.50 | 16.58 | 15.68 | 3,430 | 38,020 | -0.8 | |
11/11/2020 |
16.50
|
181,370 | 16.24 | 16.65 | 15.68 | 0 | 110,000 | -2.4 | |
10/11/2020 |
16.24
|
95,650 | 15.57 | 16.28 | 15.68 | 0 | 67,580 | -1.4 | |
09/11/2020 |
15.57
|
125,990 | 14.56 | 15.57 | 14.86 | 230 | 54,990 | -1.1 | |
06/11/2020 |
14.56
|
14,030 | 14.49 | 14.71 | 14.26 | 0 | 350 | -0.0 | |
05/11/2020 |
14.49
|
3,730 | 14.49 | 14.49 | 14.19 | 10 | 0 | 0.0 | |
04/11/2020 |
14.49
|
2,240 | 14.26 | 14.56 | 14.49 | 100 | 0 | 0.0 | |
03/11/2020 |
14.26
|
95,610 | 13.96 | 14.45 | 13.96 | 0 | 0 | 0 | |
02/11/2020 |
13.96
|
16,110 | 13.96 | 14.19 | 13.96 | 10 | 1,590 | -0.0 | |
30/10/2020 |
13.96
|
1,010 | 14.11 | 14.11 | 13.96 | 0 | 0 | 0 | |
29/10/2020 |
14.11
|
12,720 | 13.85 | 14.11 | 13.52 | 6,340 | 0 | 0.1 | |
28/10/2020 |
13.85
|
1,490 | 13.89 | 13.89 | 13.52 | 0 | 630 | -0.0 | |
27/10/2020 |
13.89
|
74,150 | 13.93 | 13.96 | 13.44 | 10 | 1,360 | -0.0 | |
26/10/2020 |
13.93
|
54,520 | 14.11 | 14.19 | 13.55 | 900 | 500 | 0.0 | |
23/10/2020 |
14.11
|
5,560 | 13.81 | 14.19 | 13.52 | 10 | 0 | 0.0 | |
22/10/2020 |
13.81
|
1,680 | 14.00 | 14.00 | 13.29 | 20 | 0 | 0.0 | |
21/10/2020 |
14.00
|
14,670 | 14.04 | 14.11 | 13.40 | 0 | 0 | 0 | |
20/10/2020 |
14.04
|
2,310 | 14.19 | 14.19 | 13.37 | 10 | 0 | 0.0 | |
19/10/2020 |
14.19
|
41,410 | 14.19 | 14.19 | 14.11 | 0 | 0 | 0 | |
16/10/2020 |
14.19
|
16,050 | 14.52 | 14.52 | 13.52 | 420 | 0 | 0.0 | |
15/10/2020 |
14.52
|
120 | 14.04 | 14.78 | 14.49 | 0 | 10 | -0.0 | |
14/10/2020 |
14.04
|
900 | 14.93 | 14.93 | 13.89 | 20 | 10 | 0.0 | |
13/10/2020 |
14.93
|
299,230 | 14.78 | 14.93 | 13.78 | 2,900 | 269,000 | -4.9 | |
12/10/2020 |
14.78
|
20,260 | 15.20 | 15.20 | 14.56 | 10 | 0 | 0.0 | |
09/10/2020 |
15.20
|
15,740 | 15.23 | 15.42 | 14.56 | 460 | 1,000 | -0.0 | |
08/10/2020 |
15.23
|
95,860 | 15.31 | 15.61 | 14.93 | 1,810 | 71,970 | -1.4 | |
07/10/2020 |
15.31
|
154,240 | 15.23 | 15.68 | 14.93 | 8,520 | 149,250 | -2.8 | |
06/10/2020 |
15.23
|
53,070 | 14.71 | 15.68 | 14.26 | 6,350 | 25,300 | -0.4 | |
05/10/2020 |
14.71
|
49,380 | 14.19 | 14.71 | 14.19 | 6,890 | 14,940 | -0.2 | |
02/10/2020 |
14.19
|
69,710 | 14.26 | 14.34 | 14.04 | 10,040 | 21,260 | -0.2 | |
01/10/2020 |
14.26
|
38,340 | 14.41 | 14.56 | 13.89 | 25,850 | 5,320 | 0.4 | |
30/09/2020 |
14.41
|
30,260 | 13.81 | 14.75 | 13.48 | 12,400 | 10,060 | 0.0 | |
29/09/2020 |
13.81
|
5,810 | 13.81 | 13.81 | 13.63 | 790 | 130 | 0.0 | |
28/09/2020 |
13.81
|
118,920 | 13.81 | 13.89 | 13.59 | 1,470 | 41,000 | -0.7 | |
25/09/2020 |
13.81
|
113,310 | 13.44 | 13.81 | 13.22 | 9,480 | 21,640 | -0.2 | |
24/09/2020 |
13.44
|
287,010 | 13.59 | 13.59 | 12.99 | 0 | 30,600 | -0.6 | |
23/09/2020 |
13.59
|
58,600 | 13.03 | 13.59 | 12.92 | 7,130 | 0 | 0.1 | |
22/09/2020 |
13.03
|
40,920 | 12.77 | 13.03 | 12.69 | 640 | 0 | 0.0 | |
21/09/2020 |
12.77
|
160,470 | 13.37 | 13.37 | 12.69 | 5,240 | 0 | 0.1 |