Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
-1.90 | -8.72% | 162,300 | -3,100 | -0.1 |
19.90
21.80
20
|
2 tháng
(2025-05-26) |
-0.10 | -0.50% | 261,400 | -400 | -0.0 |
19.90
21.80
20
|
3 tháng
(2025-04-28) |
0 | 0% | 474,800 | 104,500 | 0.5 |
19.80
21.80
20
|
6 tháng
(2025-02-03) |
-0.10 | -0.50% | 950,600 | 331,900 | 5.0 |
19
21.80
20
|
12 tháng
(2024-07-30) |
2.66 | 15.43% | 1,535,361 | 500,900 | 8.2 |
17
21.80
20
|
24 tháng
(2023-08-07) |
5.09 | 34.38% | 2,442,662 | 676,900 | 11.5 |
14.24
21.80
20
|
36 tháng
(2022-08-10) |
4.96 | 33.24% | 3,184,630 | 887,943 | 15.2 |
11.40
21.80
20
|
60 tháng
(2020-12-24) |
6.67 | 50.47% | 10,662,699 | 1,122,343 | 19.9 |
10.79
21.80
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/12/2021 |
14.99
|
24,100 | 15.06 | 15.21 | 14.99 | 800 | 0 | 0.0 | |
10/12/2021 |
15.06
|
24,900 | 15.21 | 15.42 | 15.06 | 0 | 0 | 0 | |
09/12/2021 |
15.21
|
24,900 | 15.21 | 15.50 | 14.48 | 500 | 0 | 0.0 | |
08/12/2021 |
15.06
|
24,100 | 14.63 | 15.21 | 14.63 | 0 | 0 | 0 | |
07/12/2021 |
14.63
|
49,700 | 14.99 | 15.21 | 14.41 | 500 | 500 | 0 | |
06/12/2021 |
14.63
|
32,300 | 14.77 | 15.21 | 14.48 | 200 | 1,000 | -0.0 | |
03/12/2021 |
14.70
|
21,400 | 15.13 | 15.13 | 14.70 | 200 | 0 | 0.0 | |
02/12/2021 |
15.06
|
26,401 | 15.06 | 15.13 | 14.84 | 200 | 0 | 0.0 | |
01/12/2021 |
15.06
|
16,200 | 14.92 | 15.06 | 14.77 | 200 | 0 | 0.0 | |
30/11/2021 |
14.92
|
13,100 | 15.13 | 15.78 | 14.92 | 0 | 1,000 | -0.0 | |
29/11/2021 |
15.06
|
39,900 | 14.84 | 15.21 | 14.63 | 2,000 | 0 | 0.0 | |
26/11/2021 |
14.92
|
57,200 | 15.28 | 15.28 | 14.77 | 500 | 0 | 0.0 | |
25/11/2021 |
15.21
|
12,800 | 15.21 | 15.28 | 15.06 | 0 | 0 | 0 | |
24/11/2021 |
15.21
|
54,700 | 15.21 | 15.28 | 14.99 | 0 | 0 | 0 | |
23/11/2021 |
15.21
|
5,700 | 15.21 | 15.50 | 14.99 | 0 | 0 | 0 | |
22/11/2021 |
15.06
|
23,100 | 15.93 | 15.93 | 15.06 | 1,500 | 0 | 0.0 | |
19/11/2021 |
15.64
|
37,300 | 16.07 | 16.22 | 15.21 | 0 | 0 | 0 | |
18/11/2021 |
16.07
|
69,400 | 16.29 | 16.36 | 15.93 | 0 | 0 | 0 | |
17/11/2021 |
16.22
|
95,262 | 15.93 | 16.65 | 15.78 | 0 | 0 | 0 | |
16/11/2021 |
15.50
|
46,600 | 15.57 | 15.57 | 15.13 | 0 | 0 | 0 | |
15/11/2021 |
15.35
|
54,611 | 15.50 | 15.57 | 15.13 | 0 | 0 | 0 | |
12/11/2021 |
15.13
|
18,300 | 14.99 | 15.42 | 14.92 | 2,100 | 0 | 0.0 | |
11/11/2021 |
14.99
|
19,415 | 15.57 | 15.57 | 14.92 | 500 | 0 | 0.0 | |
10/11/2021 |
15.42
|
38,910 | 15.35 | 15.42 | 14.63 | 0 | 0 | 0 | |
09/11/2021 |
15.50
|
46,400 | 15.13 | 15.57 | 15.13 | 0 | 0 | 0 | |
08/11/2021 |
15.13
|
42,500 | 15.21 | 15.50 | 15.13 | 0 | 0 | 0 | |
05/11/2021 |
15.13
|
15,700 | 15.13 | 15.78 | 14.99 | 0 | 0 | 0 | |
04/11/2021 |
15.13
|
9,100 | 15.35 | 15.35 | 14.99 | 2,900 | 0 | 0.1 | |
03/11/2021 |
15.06
|
93,400 | 15.57 | 15.57 | 15.06 | 12,000 | 0 | 0.3 | |
02/11/2021 |
15.57
|
50,600 | 15.71 | 15.71 | 15.50 | 7,000 | 0 | 0.2 | |
01/11/2021 |
15.71
|
81,500 | 15.71 | 15.78 | 15.50 | 21,300 | 0 | 0.5 | |
29/10/2021 |
15.71
|
51,100 | 16.00 | 16.00 | 15.50 | 2,600 | 0 | 0.1 | |
28/10/2021 |
15.86
|
84,800 | 15.78 | 16.73 | 15.78 | 0 | 0 | 0 | |
27/10/2021 |
15.86
|
55,600 | 16.15 | 16.15 | 15.71 | 5,600 | 0 | 0.1 | |
26/10/2021 |
16.29
|
74,300 | 15.93 | 16.51 | 15.57 | 0 | 0 | 0 | |
25/10/2021 |
15.93
|
127,700 | 14.92 | 16.29 | 14.84 | 2,000 | 0 | 0.0 | |
22/10/2021 |
15.21
|
125,100 | 15.57 | 15.64 | 15.21 | 0 | 0 | 0 | |
21/10/2021 |
15.42
|
33,611 | 15.64 | 16.36 | 15.42 | 3,800 | 0 | 0.1 | |
20/10/2021 |
15.64
|
129,200 | 15.35 | 16.73 | 15.35 | 200 | 0 | 0.0 | |
19/10/2021 |
15.21
|
65,000 | 14.48 | 15.93 | 14.48 | 0 | 700 | -0.0 | |
18/10/2021 |
14.63
|
11,400 | 14.77 | 14.77 | 14.55 | 0 | 1,000 | 0 | |
15/10/2021 |
14.70
|
23,505 | 14.70 | 14.77 | 14.48 | 4,400 | 1,400 | 0.1 | |
14/10/2021 |
14.70
|
15,822 | 14.77 | 14.84 | 14.63 | 3,600 | 5,300 | -0.0 | |
13/10/2021 |
14.63
|
9,300 | 14.77 | 14.84 | 14.55 | 0 | 700 | -0.0 | |
12/10/2021 |
14.77
|
42,200 | 14.99 | 14.99 | 14.55 | 7,000 | 0 | 0.1 | |
11/10/2021 |
14.99
|
18,600 | 15.13 | 15.13 | 14.92 | 2,000 | 0 | 0.0 | |
08/10/2021 |
15.13
|
22,905 | 15.21 | 15.21 | 14.63 | 2,200 | 0 | 0.0 | |
07/10/2021 |
14.77
|
39,153 | 14.84 | 14.92 | 14.63 | 15,000 | 9,800 | 0.1 | |
06/10/2021 |
14.92
|
5,200 | 15.13 | 15.13 | 14.84 | 0 | 1,100 | -0.0 | |
05/10/2021 |
14.84
|
21,400 | 14.41 | 14.84 | 14.34 | 1,000 | 0 | 0.0 | |
04/10/2021 |
14.34
|
18,730 | 14.34 | 14.55 | 14.19 | 0 | 0 | 0 | |
01/10/2021 |
14.34
|
19,500 | 14.55 | 14.55 | 14.26 | 1,000 | 0 | 0.0 | |
30/09/2021 |
14.63
|
14,500 | 14.55 | 14.84 | 14.34 | 0 | 0 | 0 | |
29/09/2021 |
14.55
|
15,500 | 14.99 | 14.99 | 14.55 | 0 | 0 | 0 | |
28/09/2021 |
15.13
|
68,600 | 13.83 | 15.21 | 13.54 | 2,000 | 0 | 0.0 | |
27/09/2021 |
14.70
|
57,500 | 15.57 | 15.71 | 14.48 | 2,000 | 0 | 0.0 | |
24/09/2021 |
15.86
|
26,500 | 15.93 | 15.93 | 15.42 | 0 | 0 | 0 | |
23/09/2021 |
15.86
|
59,025 | 15.64 | 16.80 | 15.64 | 9,000 | 0 | 0.2 | |
22/09/2021 |
15.50
|
308,600 | 14.55 | 15.93 | 14.55 | 1,200 | 0 | 0.0 | |
21/09/2021 |
14.55
|
28,910 | 14.48 | 14.55 | 13.90 | 0 | 0 | 0 | |
20/09/2021 |
14.55
|
51,500 | 14.92 | 15.21 | 14.48 | 6,000 | 0 | 0.1 | |
17/09/2021 |
15.06
|
17,500 | 15.28 | 15.28 | 14.26 | 0 | 0 | 0 | |
16/09/2021 |
15.57
|
64,200 | 16.29 | 16.44 | 15.35 | 100 | 0 | 0.0 | |
15/09/2021 |
14.99
|
230,830 | 13.90 | 14.99 | 13.83 | 600 | 0 | 0.0 | |
14/09/2021 |
13.69
|
43,700 | 13.03 | 13.69 | 13.03 | 1,000 | 0 | 0.0 | |
13/09/2021 |
12.96
|
16,100 | 12.96 | 13.03 | 12.89 | 400 | 0 | 0.0 | |
10/09/2021 |
12.89
|
12,200 | 12.38 | 12.89 | 12.38 | 0 | 0 | 0 | |
09/09/2021 |
12.38
|
4,200 | 12.38 | 12.67 | 12.38 | 0 | 0 | 0 | |
08/09/2021 |
12.53
|
8,900 | 12.53 | 12.53 | 12.31 | 0 | 300 | -0.0 | |
07/09/2021 |
12.60
|
4,900 | 12.96 | 12.96 | 12.60 | 0 | 0 | 0 | |
06/09/2021 |
12.96
|
3,700 | 12.67 | 12.96 | 12.67 | 0 | 0 | 0 | |
01/09/2021 |
12.67
|
400 | 12.53 | 12.67 | 12.53 | 0 | 0 | 0 | |
31/08/2021 |
12.67
|
500 | 12.67 | 12.67 | 12.53 | 0 | 0 | 0 | |
30/08/2021 |
12.67
|
6,300 | 12.89 | 12.89 | 12.60 | 0 | 0 | 0 | |
27/08/2021 |
12.67
|
1,500 | 12.45 | 12.67 | 12.45 | 0 | 0 | 0 | |
26/08/2021 |
12.45
|
1,700 | 12.31 | 12.45 | 12.31 | 0 | 0 | 0 | |
25/08/2021 |
12.24
|
4,200 | 12.31 | 12.31 | 12.24 | 0 | 0 | 0 | |
24/08/2021 |
12.31
|
8,500 | 12.09 | 12.31 | 12.09 | 0 | 0 | 0 | |
23/08/2021 |
11.95
|
3,800 | 12.96 | 12.96 | 11.95 | 0 | 0 | 0 | |
20/08/2021 |
12.45
|
8,500 | 12.38 | 12.45 | 12.38 | 0 | 0 | 0 | |
19/08/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
19/08/2021 |
12.96
|
5,200 | 12.38 | 12.96 | 12.31 | 0 | 0 | 0 | |
18/08/2021 |
12.53
|
1,100 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
17/08/2021 |
12.32
|
6,200 | 12.53 | 12.74 | 12.32 | 0 | 0 | 0 | |
16/08/2021 |
12.74
|
1,600 | 12.67 | 12.74 | 12.67 | 0 | 0 | 0 | |
13/08/2021 |
12.60
|
400 | 12.67 | 12.67 | 12.60 | 0 | 0 | 0 | |
12/08/2021 |
12.67
|
2,500 | 12.32 | 12.74 | 12.32 | 0 | 200 | -0.0 | |
11/08/2021 |
12.39
|
5,300 | 12.32 | 12.39 | 12.25 | 0 | 0 | 0 | |
10/08/2021 |
12.11
|
1,700 | 11.97 | 12.18 | 11.97 | 0 | 0 | 0 | |
09/08/2021 |
12.39
|
2,000 | 12.39 | 12.39 | 11.83 | 0 | 0 | 0 | |
06/08/2021 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
05/08/2021 |
12.39
|
1,100 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
04/08/2021 |
12.39
|
5 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
03/08/2021 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
02/08/2021 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
30/07/2021 |
12.39
|
7,000 | 12.39 | 12.39 | 12.18 | 0 | 0 | 0 | |
29/07/2021 |
12.11
|
400 | 12.04 | 12.11 | 12.04 | 0 | 0 | 0 | |
28/07/2021 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
27/07/2021 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
26/07/2021 |
12.53
|
800 | 11.90 | 12.53 | 11.90 | 0 | 0 | 0 | |
23/07/2021 |
12.53
|
2,600 | 12.67 | 12.67 | 12.53 | 0 | 0 | 0 |