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) |
-0.95 | -7.17% | 4,758,400 | -1,202,120 | -15.5 |
12.25
13.40
12.30
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 11,910,100 | -2,263,172 | -29.9 |
12.25
13.95
12.30
|
3 tháng
(2024-06-21) |
-3.50 | -22.15% | 38,549,800 | -2,625,567 | -34.8 |
12.25
16.95
12.30
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 74,861,500 | -4,710,571 | -65.2 |
12.25
16.95
12.30
|
12 tháng
(2023-09-25) |
0.56 | 4.76% | 90,991,600 | -5,772,725 | -79.9 |
10.75
16.95
12.30
|
24 tháng
(2022-09-30) |
-1.20 | -8.86% | 137,977,600 | -7,896,724 | -109.7 |
9.16
16.95
12.30
|
36 tháng
(2021-10-05) |
-6.43 | -34.32% | 183,367,200 | -10,997,321 | -175.5 |
9.16
20
12.30
|
60 tháng
(2019-10-16) |
-2.11 | -14.67% | 332,994,550 | -14,624,141 | -255.8 |
9.16
20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
16.38
|
259,800 | 16.32 | 16.51 | 16.19 | 2,500 | 7,400 | -0.1 | |
04/02/2021 |
16.32
|
258,200 | 16.51 | 16.58 | 16.19 | 1,500 | 24,800 | -0.6 | |
03/02/2021 |
16.51
|
231,600 | 15.87 | 16.51 | 15.68 | 31,300 | 44,900 | -0.3 | |
02/02/2021 |
15.87
|
406,800 | 15.74 | 15.87 | 15.04 | 34,100 | 216,800 | -4.4 | |
01/02/2021 |
15.74
|
649,000 | 16.93 | 16.93 | 15.74 | 17,700 | 15,300 | 0.1 | |
29/01/2021 |
16.93
|
287,600 | 16.16 | 17.02 | 16.06 | 16,600 | 10,100 | 0.2 | |
28/01/2021 |
16.16
|
991,700 | 17.34 | 17.66 | 16.16 | 52,100 | 9,900 | 1.1 | |
27/01/2021 |
17.34
|
429,700 | 18.02 | 18.05 | 17.02 | 16,100 | 25,100 | -0.2 | |
26/01/2021 |
18.02
|
878,900 | 17.98 | 18.88 | 16.83 | 4,800 | 86,700 | -2.2 | |
25/01/2021 |
17.98
|
316,000 | 17.73 | 18.43 | 17.47 | 7,100 | 101,900 | -2.7 | |
22/01/2021 |
17.73
|
1,030,800 | 17.70 | 18.62 | 17.70 | 13,300 | 383,000 | -10.4 | |
21/01/2021 |
17.70
|
1,144,800 | 16.54 | 17.70 | 16.64 | 15,700 | 18,800 | -0.1 | |
20/01/2021 |
16.54
|
647,300 | 16.00 | 16.64 | 15.74 | 59,400 | 35,100 | 0.6 | |
19/01/2021 |
16.00
|
1,093,200 | 16.29 | 16.96 | 15.36 | 35,500 | 106,800 | -1.9 | |
18/01/2021 |
16.29
|
363,800 | 16.10 | 16.58 | 15.87 | 16,800 | 22,800 | -0.2 | |
15/01/2021 |
16.10
|
384,000 | 16.45 | 16.48 | 15.33 | 12,300 | 39,000 | -0.7 | |
14/01/2021 |
16.45
|
267,600 | 16.26 | 16.45 | 16.00 | 29,100 | 16,300 | 0.3 | |
13/01/2021 |
16.26
|
516,100 | 16.70 | 16.83 | 16.26 | 17,600 | 96,900 | -2.1 | |
12/01/2021 |
16.70
|
515,900 | 16.74 | 16.74 | 16.38 | 2,700 | 218,300 | -5.6 | |
11/01/2021 |
16.74
|
579,500 | 16.38 | 16.90 | 16.38 | 1,700 | 142,300 | -3.6 | |
08/01/2021 |
16.38
|
736,100 | 15.81 | 16.64 | 15.74 | 91,200 | 73,400 | 0.5 | |
07/01/2021 |
15.81
|
490,200 | 15.65 | 15.94 | 15.65 | 64,400 | 200,900 | -3.4 | |
06/01/2021 |
15.65
|
256,600 | 15.71 | 15.74 | 15.62 | 44,900 | 3,000 | 1.0 | |
05/01/2021 |
15.71
|
206,800 | 15.68 | 15.74 | 15.62 | 48,500 | 2,600 | 1.1 | |
04/01/2021 |
15.68
|
347,700 | 15.65 | 15.84 | 15.58 | 11,300 | 6,600 | 0.1 | |
31/12/2020 |
15.65
|
250,060 | 15.55 | 15.74 | 15.55 | 7,380 | 3,710 | 0.1 | |
30/12/2020 |
15.55
|
326,720 | 15.42 | 15.65 | 15.42 | 85,200 | 3,340 | 1.7 | |
29/12/2020 |
15.42
|
241,650 | 15.42 | 15.46 | 15.33 | 49,280 | 1,300 | 1.2 | |
28/12/2020 |
15.42
|
440,700 | 15.36 | 15.46 | 15.33 | 11,800 | 53,910 | -1.0 | |
25/12/2020 |
15.36
|
277,120 | 15.30 | 15.46 | 15.17 | 7,030 | 30,450 | -0.6 | |
24/12/2020 |
15.30
|
216,510 | 15.74 | 15.74 | 15.14 | 1,380 | 49,320 | -1.2 | |
23/12/2020 |
15.74
|
217,790 | 15.90 | 16.00 | 15.68 | 12,510 | 5,740 | 0.2 | |
22/12/2020 |
15.90
|
841,300 | 15.36 | 16.06 | 15.42 | 27,490 | 16,890 | 0.3 | |
21/12/2020 |
15.36
|
350,570 | 15.36 | 15.49 | 15.26 | 13,310 | 36,050 | -0.5 | |
18/12/2020: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
18/12/2020 |
15.36
|
233,680 | 15.23 | 15.36 | 15.26 | 35,300 | 2,980 | 0.8 | |
17/12/2020 |
15.23
|
210,330 | 15.26 | 15.33 | 15.20 | 80 | 3,000 | -0.1 | |
16/12/2020 |
15.26
|
444,910 | 15.26 | 15.36 | 15.20 | 7,470 | 115,680 | -2.6 | |
15/12/2020 |
15.26
|
353,060 | 15.39 | 15.45 | 15.20 | 12,720 | 104,360 | -2.2 | |
14/12/2020 |
15.39
|
384,460 | 15.33 | 15.45 | 15.29 | 21,470 | 9,610 | 0.3 | |
11/12/2020 |
15.33
|
424,450 | 15.04 | 15.45 | 15.01 | 280 | 370 | -0.0 | |
10/12/2020 |
15.04
|
309,820 | 15.14 | 15.20 | 15.01 | 930 | 5,560 | -0.1 | |
09/12/2020 |
15.14
|
355,550 | 15.17 | 15.17 | 15.04 | 36,490 | 28,720 | 0.2 | |
08/12/2020 |
15.17
|
368,620 | 14.95 | 15.23 | 14.95 | 23,080 | 64,990 | -1.0 | |
07/12/2020 |
14.95
|
312,600 | 15.04 | 15.07 | 14.88 | 3,330 | 19,650 | -0.4 | |
04/12/2020 |
15.04
|
273,670 | 15.14 | 15.14 | 14.88 | 4,790 | 30,160 | -0.6 | |
03/12/2020 |
15.14
|
513,700 | 15.48 | 15.48 | 15.01 | 32,630 | 34,490 | -0.0 | |
02/12/2020 |
15.48
|
499,420 | 15.29 | 15.52 | 15.20 | 41,180 | 850 | 1.0 | |
01/12/2020 |
15.29
|
446,990 | 15.07 | 15.39 | 14.88 | 15,250 | 430 | 0.4 | |
30/11/2020 |
15.07
|
331,280 | 14.73 | 15.11 | 14.73 | 6,450 | 14,410 | -0.2 | |
27/11/2020 |
14.73
|
99,850 | 14.73 | 14.73 | 14.66 | 9,280 | 610 | 0.2 | |
26/11/2020 |
14.73
|
220,210 | 14.54 | 14.76 | 14.54 | 10,920 | 2,900 | 0.2 | |
25/11/2020 |
14.54
|
181,430 | 14.54 | 14.60 | 14.51 | 6,240 | 12,510 | -0.1 | |
24/11/2020 |
14.54
|
147,770 | 14.60 | 14.63 | 14.44 | 14,310 | 62,000 | -1.1 | |
23/11/2020 |
14.60
|
87,780 | 14.57 | 14.66 | 14.57 | 13,710 | 1,210 | 0.3 | |
20/11/2020 |
14.57
|
120,270 | 14.51 | 14.63 | 14.47 | 11,810 | 19,070 | -0.2 | |
19/11/2020 |
14.51
|
138,430 | 14.51 | 14.63 | 14.41 | 9,970 | 12,230 | -0.1 | |
18/11/2020 |
14.51
|
138,930 | 14.41 | 14.57 | 14.38 | 31,930 | 7,050 | 0.6 | |
17/11/2020 |
14.41
|
123,920 | 14.44 | 14.44 | 14.38 | 4,700 | 7,100 | -0.1 | |
16/11/2020 |
14.44
|
133,900 | 14.51 | 14.76 | 14.41 | 5,930 | 7,050 | -0.0 | |
13/11/2020 |
14.51
|
365,690 | 14.32 | 14.66 | 14.19 | 43,100 | 207,840 | -3.7 | |
12/11/2020 |
14.32
|
113,190 | 14.03 | 14.35 | 14.03 | 8,610 | 4,900 | 0.1 | |
11/11/2020 |
14.03
|
298,430 | 14.06 | 14.19 | 14.03 | 29,510 | 249,220 | -4.9 | |
10/11/2020 |
14.06
|
333,920 | 14.22 | 14.35 | 14.06 | 13,160 | 285,020 | -6.1 | |
09/11/2020 |
14.22
|
96,980 | 14.16 | 14.32 | 14.13 | 11,040 | 54,240 | -1.0 | |
06/11/2020 |
14.16
|
75,780 | 14.19 | 14.25 | 14.16 | 6,960 | 43,640 | -0.8 | |
05/11/2020 |
14.19
|
109,110 | 14.29 | 14.38 | 14.16 | 3,280 | 44,960 | -0.9 | |
04/11/2020 |
14.29
|
89,330 | 14.29 | 14.38 | 14.29 | 12,620 | 23,200 | -0.2 | |
03/11/2020 |
14.29
|
66,670 | 14.32 | 14.38 | 14.22 | 540 | 26,380 | -0.6 | |
02/11/2020 |
14.32
|
26,410 | 14.25 | 14.51 | 14.25 | 5,410 | 11,070 | -0.1 | |
30/10/2020 |
14.25
|
142,390 | 14.03 | 14.25 | 14.03 | 28,480 | 27,350 | 0.0 | |
29/10/2020 |
14.03
|
196,510 | 14.19 | 14.19 | 14.00 | 970 | 108,620 | -2.4 | |
28/10/2020 |
14.19
|
173,400 | 14.44 | 14.44 | 14.16 | 13,280 | 65,080 | -1.2 | |
27/10/2020 |
14.44
|
221,580 | 14.54 | 14.63 | 14.41 | 7,910 | 29,280 | -0.5 | |
26/10/2020 |
14.54
|
95,190 | 14.60 | 14.79 | 14.54 | 33,730 | 34,340 | -0.0 | |
23/10/2020 |
14.60
|
39,130 | 14.54 | 14.70 | 14.57 | 5,080 | 5,750 | -0.0 | |
22/10/2020 |
14.54
|
149,830 | 14.54 | 14.54 | 14.44 | 5,400 | 21,820 | -0.4 | |
21/10/2020 |
14.54
|
348,660 | 14.82 | 14.82 | 14.51 | 6,890 | 216,140 | -4.8 | |
20/10/2020 |
14.82
|
104,620 | 14.82 | 14.82 | 14.76 | 3,010 | 63,900 | -1.4 | |
19/10/2020 |
14.82
|
105,730 | 14.79 | 14.98 | 14.79 | 46,660 | 14,960 | 0.7 | |
16/10/2020 |
14.79
|
118,300 | 14.76 | 14.88 | 14.76 | 25,110 | 16,440 | 0.2 | |
15/10/2020 |
14.76
|
328,190 | 14.85 | 15.01 | 14.76 | 45,360 | 205,750 | -3.8 | |
14/10/2020 |
14.85
|
184,610 | 14.98 | 14.98 | 14.82 | 4,820 | 85,500 | -1.9 | |
13/10/2020 |
14.98
|
114,810 | 14.92 | 14.98 | 14.79 | 18,400 | 22,140 | -0.1 | |
12/10/2020 |
14.92
|
191,800 | 15.14 | 15.14 | 14.92 | 12,810 | 17,140 | -0.1 | |
09/10/2020 |
15.14
|
217,540 | 15.14 | 15.26 | 15.14 | 19,010 | 42,480 | -0.6 | |
08/10/2020 |
15.14
|
199,020 | 15.23 | 15.33 | 15.04 | 22,880 | 51,120 | -0.7 | |
07/10/2020 |
15.23
|
527,580 | 15.04 | 15.36 | 15.01 | 11,640 | 5,000 | 0.2 | |
06/10/2020 |
15.04
|
181,040 | 14.88 | 15.07 | 14.82 | 57,680 | 22,290 | 0.8 | |
05/10/2020 |
14.88
|
169,310 | 14.88 | 14.95 | 14.82 | 21,380 | 60,910 | -0.9 | |
02/10/2020 |
14.88
|
485,360 | 14.88 | 14.98 | 14.76 | 3,890 | 353,260 | -8.2 | |
01/10/2020 |
14.88
|
222,900 | 14.95 | 14.98 | 14.88 | 200 | 197,560 | -4.7 | |
30/09/2020 |
14.95
|
96,600 | 14.98 | 15.01 | 14.92 | 3,330 | 7,060 | -0.1 | |
29/09/2020 |
14.98
|
188,110 | 15.04 | 15.07 | 14.95 | 14,210 | 103,770 | -2.1 | |
28/09/2020 |
15.04
|
107,360 | 15.01 | 15.14 | 15.01 | 9,420 | 28,300 | -0.4 | |
25/09/2020 |
15.01
|
84,310 | 14.88 | 15.01 | 14.88 | 5,150 | 7,000 | -0.0 | |
24/09/2020 |
14.88
|
477,050 | 15.07 | 15.07 | 14.85 | 10,000 | 266,740 | -6.1 | |
23/09/2020 |
15.07
|
267,310 | 15.07 | 15.14 | 14.98 | 1,100 | 0 | 0.0 | |
22/09/2020 |
15.07
|
140,850 | 15.20 | 15.20 | 15.04 | 6,440 | 0 | 0.2 | |
21/09/2020 |
15.20
|
131,530 | 15.11 | 15.33 | 15.11 | 13,630 | 1,000 | 0.3 | |
18/09/2020 |
15.11
|
194,180 | 15.11 | 15.20 | 15.11 | 28,080 | 12,000 | 0.4 |