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) |
-1.30 | -2.70% | 523,600 | -240,440 | -11.3 |
46.30
48.50
46.80
|
2 tháng
(2024-07-22) |
-2.70 | -5.45% | 1,036,300 | -323,852 | -15.4 |
46.30
49.50
46.80
|
3 tháng
(2024-06-21) |
-3.40 | -6.77% | 1,899,600 | -308,832 | -14.4 |
46.30
52
46.80
|
6 tháng
(2024-03-25) |
-0.35 | -0.74% | 5,739,500 | -196,192 | -9.1 |
45.23
52.60
46.80
|
12 tháng
(2023-09-25) |
0.52 | 1.11% | 13,668,100 | 462,708 | 22.1 |
39.89
52.60
46.80
|
24 tháng
(2022-09-30) |
4.62 | 10.95% | 27,393,100 | 12,959 | -1.9 |
27.51
52.60
46.80
|
36 tháng
(2021-10-05) |
2.30 | 5.17% | 72,612,500 | 9,254,425 | 461.3 |
27.51
65.86
46.80
|
60 tháng
(2019-10-16) |
26.51 | 130.66% | 195,844,740 | 10,353,055 | 491.5 |
12.31
65.86
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
26.35
|
290,410 | 26.31 | 27.15 | 26.03 | 23,330 | 5,850 | 0.6 | |
17/09/2020 |
26.31
|
387,360 | 26.79 | 27.07 | 26.15 | 1,250 | 9,440 | -0.3 | |
16/09/2020 |
26.79
|
436,310 | 27.23 | 27.23 | 26.71 | 16,340 | 9,030 | 0.2 | |
15/09/2020 |
27.23
|
375,240 | 27.35 | 27.63 | 27.07 | 12,690 | 1,000 | 0.4 | |
14/09/2020 |
27.35
|
604,710 | 26.51 | 27.47 | 26.79 | 39,690 | 18,200 | 0.7 | |
11/09/2020 |
26.51
|
514,840 | 25.63 | 26.55 | 25.63 | 44,930 | 4,230 | 1.3 | |
10/09/2020 |
25.63
|
405,180 | 26.35 | 26.35 | 25.63 | 6,050 | 3,700 | 0.1 | |
09/09/2020 |
26.35
|
379,140 | 26.11 | 26.79 | 25.71 | 11,150 | 29,050 | -0.6 | |
08/09/2020 |
26.11
|
486,730 | 25.47 | 26.39 | 25.47 | 57,030 | 56,600 | 0.0 | |
07/09/2020 |
25.47
|
743,530 | 25.95 | 26.43 | 25.47 | 36,640 | 8,360 | 0.9 | |
04/09/2020 |
25.95
|
354,260 | 25.35 | 25.95 | 24.83 | 16,880 | 1,000 | 0.5 | |
03/09/2020 |
25.35
|
341,830 | 24.79 | 25.79 | 24.83 | 8,330 | 19,450 | -0.3 | |
01/09/2020 |
24.79
|
838,160 | 23.23 | 24.83 | 23.23 | 38,640 | 52,150 | -0.4 | |
31/08/2020 |
23.23
|
156,490 | 23.39 | 23.71 | 22.91 | 50,640 | 6,410 | 1.3 | |
28/08/2020 |
23.39
|
247,340 | 23.71 | 24.03 | 23.39 | 50,460 | 550 | 1.5 | |
27/08/2020 |
23.71
|
442,600 | 22.67 | 24.03 | 22.67 | 6,960 | 17,040 | -0.3 | |
26/08/2020 |
22.67
|
96,980 | 22.71 | 22.75 | 22.55 | 2,540 | 0 | 0.1 | |
25/08/2020 |
22.71
|
196,340 | 23.15 | 23.15 | 22.59 | 2,590 | 30,000 | -0.8 | |
24/08/2020 |
23.15
|
218,860 | 22.59 | 23.15 | 22.51 | 9,320 | 16,280 | -0.2 | |
21/08/2020 |
22.59
|
175,580 | 22.43 | 22.83 | 22.43 | 650 | 34,340 | -0.9 | |
20/08/2020 |
22.43
|
195,510 | 22.87 | 22.87 | 22.39 | 3,990 | 56,910 | -1.5 | |
19/08/2020 |
22.87
|
166,020 | 22.91 | 22.99 | 22.63 | 52,010 | 150 | 1.5 | |
18/08/2020 |
22.91
|
367,620 | 22.19 | 22.99 | 22.31 | 1,930 | 1,310 | 0.0 | |
17/08/2020 |
22.19
|
298,440 | 21.63 | 22.19 | 21.47 | 15,050 | 2,390 | 0.3 | |
14/08/2020 |
21.63
|
91,160 | 21.91 | 21.95 | 21.39 | 5,340 | 3,790 | 0.0 | |
13/08/2020 |
21.91
|
147,270 | 21.63 | 22.03 | 21.51 | 6,190 | 2,800 | 0.1 | |
12/08/2020 |
21.63
|
84,610 | 21.87 | 21.87 | 21.47 | 4,060 | 480 | 0.1 | |
11/08/2020 |
21.87
|
160,550 | 21.91 | 21.95 | 21.47 | 31,850 | 18,320 | 0.4 | |
10/08/2020 |
21.91
|
175,420 | 21.63 | 22.03 | 21.47 | 7,120 | 58,070 | -1.4 | |
07/08/2020 |
21.63
|
140,120 | 21.31 | 22.11 | 21.47 | 2,360 | 6,170 | -0.1 | |
06/08/2020 |
21.31
|
94,690 | 21.15 | 21.43 | 20.95 | 6,340 | 27,060 | -0.5 | |
05/08/2020 |
21.15
|
159,630 | 20.99 | 21.23 | 20.83 | 4,470 | 47,700 | -1.1 | |
04/08/2020 |
20.99
|
187,620 | 20.18 | 21.07 | 20.71 | 2,270 | 49,510 | -1.2 | |
03/08/2020 |
20.18
|
161,440 | 19.62 | 20.18 | 19.38 | 18,740 | 49,300 | -0.8 | |
31/07/2020 |
19.62
|
94,980 | 19.86 | 19.86 | 19.30 | 14,730 | 25,000 | -0.2 | |
30/07/2020 |
19.86
|
63,490 | 19.22 | 19.86 | 19.22 | 34,350 | 870 | 0.8 | |
29/07/2020 |
19.22
|
276,400 | 20.38 | 20.54 | 19.10 | 34,350 | 870 | 0.8 | |
28/07/2020 |
20.38
|
62,520 | 19.30 | 20.38 | 19.58 | 5,260 | 0 | 0.1 | |
27/07/2020 |
19.30
|
375,520 | 20.75 | 20.75 | 19.30 | 75,520 | 3,200 | 1.8 | |
24/07/2020 |
20.75
|
339,640 | 21.71 | 22.03 | 20.22 | 81,550 | 2,950 | 2.0 | |
23/07/2020 |
21.71
|
262,520 | 21.95 | 22.11 | 21.63 | 107,810 | 18,000 | 2.4 | |
22/07/2020 |
21.95
|
45,580 | 22.03 | 22.35 | 21.83 | 160 | 1,280 | -0.0 | |
21/07/2020 |
22.03
|
94,720 | 21.87 | 22.27 | 21.71 | 4,660 | 0 | 0.1 | |
20/07/2020 |
21.87
|
99,400 | 22.71 | 22.87 | 21.87 | 17,560 | 3,200 | 0.4 | |
17/07/2020 |
22.71
|
180,810 | 22.03 | 22.71 | 21.95 | 43,160 | 10,500 | 0.9 | |
16/07/2020 |
22.03
|
76,290 | 22.11 | 22.19 | 21.79 | 7,620 | 5,420 | 0.1 | |
15/07/2020 |
22.11
|
112,260 | 21.79 | 22.19 | 21.79 | 0 | 1,280 | -0.0 | |
14/07/2020 |
21.79
|
42,580 | 21.95 | 21.99 | 21.79 | 2,500 | 2,790 | -0.0 | |
13/07/2020 |
21.95
|
42,760 | 21.99 | 22.27 | 21.71 | 2,260 | 1,600 | 0.0 | |
10/07/2020 |
21.99
|
157,650 | 21.99 | 22.03 | 21.63 | 61,080 | 1,850 | 1.6 | |
09/07/2020 |
21.99
|
80,100 | 21.67 | 22.03 | 21.87 | 4,510 | 0 | 0.1 | |
08/07/2020 |
21.67
|
64,760 | 21.79 | 21.95 | 21.63 | 0 | 11,140 | -0.3 | |
07/07/2020 |
21.79
|
203,640 | 21.39 | 22.19 | 21.23 | 30,390 | 9,480 | 0.6 | |
06/07/2020 |
21.39
|
95,860 | 21.07 | 21.39 | 21.07 | 6,310 | 24,120 | -0.5 | |
03/07/2020 |
21.07
|
113,690 | 21.11 | 21.39 | 20.83 | 1,300 | 33,630 | -0.8 | |
02/07/2020 |
21.11
|
73,190 | 20.99 | 21.23 | 20.67 | 2,850 | 20,440 | -0.5 | |
01/07/2020 |
20.99
|
94,790 | 20.67 | 21.47 | 20.83 | 5,900 | 15,450 | -0.3 | |
30/06/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/06/2020 |
20.67
|
138,320 | 21.07 | 21.87 | 20.10 | 3,170 | 24,010 | -0.5 | |
29/06/2020 |
21.07
|
322,070 | 22.26 | 22.26 | 20.91 | 3,150 | 11,300 | -0.2 | |
26/06/2020 |
22.26
|
121,220 | 22.76 | 23.30 | 22.22 | 1,560 | 19,320 | -0.5 | |
25/06/2020 |
22.76
|
243,340 | 23.15 | 23.15 | 21.99 | 0 | 40,210 | -1.2 | |
24/06/2020 |
23.15
|
179,060 | 23.57 | 23.61 | 22.49 | 16,790 | 1,140 | 0.5 | |
23/06/2020 |
23.57
|
144,070 | 23.77 | 23.92 | 22.99 | 2,800 | 6,510 | -0.1 | |
22/06/2020 |
23.77
|
337,250 | 23.38 | 24.54 | 23.53 | 3,910 | 26,060 | -0.7 | |
19/06/2020 |
23.38
|
471,360 | 22.22 | 23.53 | 22.22 | 53,490 | 9,730 | 1.3 | |
18/06/2020 |
22.22
|
236,880 | 22.22 | 22.22 | 21.41 | 17,450 | 32,500 | -0.4 | |
17/06/2020 |
22.22
|
327,100 | 21.22 | 22.30 | 21.22 | 43,190 | 0 | 1.2 | |
16/06/2020 |
21.22
|
128,530 | 20.22 | 21.53 | 20.22 | 2,850 | 5,700 | -0.1 | |
15/06/2020 |
20.22
|
113,260 | 20.64 | 21.22 | 19.21 | 7,460 | 3,860 | 0.1 | |
12/06/2020 |
20.64
|
129,550 | 20.80 | 20.80 | 19.68 | 14,580 | 25,480 | -0.3 | |
11/06/2020 |
20.80
|
241,850 | 22.34 | 22.34 | 20.80 | 3,760 | 1,400 | 0.1 | |
10/06/2020 |
22.34
|
127,350 | 22.76 | 22.76 | 21.61 | 6,110 | 15,000 | -0.3 | |
09/06/2020 |
22.76
|
120,440 | 23.11 | 23.46 | 22.72 | 9,670 | 7,450 | 0.1 | |
08/06/2020 |
23.11
|
286,460 | 22.11 | 23.46 | 22.69 | 6,440 | 11,390 | -0.1 | |
05/06/2020 |
22.11
|
410,650 | 20.68 | 22.11 | 20.53 | 106,020 | 3,000 | 2.9 | |
04/06/2020 |
20.68
|
71,850 | 20.60 | 20.80 | 20.49 | 23,900 | 4,400 | 0.5 | |
03/06/2020 |
20.60
|
51,530 | 20.60 | 20.95 | 20.53 | 21,050 | 930 | 0.5 | |
02/06/2020 |
20.60
|
96,170 | 20.45 | 20.83 | 20.37 | 33,160 | 5,830 | 0.7 | |
01/06/2020 |
20.45
|
83,860 | 20.60 | 20.68 | 20.37 | 5,690 | 6,810 | -0.0 | |
29/05/2020 |
20.60
|
75,600 | 20.83 | 20.83 | 20.41 | 510 | 26,380 | -0.7 | |
28/05/2020 |
20.83
|
68,150 | 21.03 | 21.10 | 20.76 | 650 | 18,140 | -0.5 | |
27/05/2020 |
21.03
|
116,180 | 20.91 | 21.37 | 20.83 | 4,200 | 11,620 | -0.2 | |
26/05/2020 |
20.91
|
153,120 | 20.68 | 21.07 | 20.76 | 3,170 | 12,000 | -0.2 | |
25/05/2020 |
20.68
|
68,830 | 20.37 | 20.68 | 20.29 | 4,780 | 2,150 | 0.1 | |
22/05/2020 |
20.37
|
83,260 | 20.45 | 20.56 | 20.06 | 5,600 | 140 | 0.1 | |
21/05/2020 |
20.45
|
36,990 | 20.60 | 20.68 | 20.45 | 2,650 | 0 | 0.1 | |
20/05/2020 |
20.60
|
82,640 | 20.37 | 20.68 | 20.29 | 3,500 | 0 | 0.1 | |
19/05/2020 |
20.37
|
123,650 | 19.72 | 20.99 | 20.29 | 0 | 0 | 0 | |
18/05/2020 |
19.72
|
64,460 | 19.99 | 19.99 | 19.45 | 980 | 0 | 0.0 | |
15/05/2020 |
19.99
|
118,710 | 20.26 | 20.26 | 19.48 | 450 | 0 | 0.0 | |
14/05/2020 |
20.26
|
143,990 | 20.64 | 20.64 | 19.29 | 3,950 | 0 | 0.1 | |
13/05/2020 |
20.64
|
148,580 | 20.22 | 20.68 | 20.06 | 49,100 | 0 | 1.3 | |
12/05/2020 |
20.22
|
124,150 | 19.37 | 20.68 | 19.37 | 35,950 | 0 | 0.9 | |
11/05/2020 |
19.37
|
152,670 | 18.98 | 19.41 | 19.14 | 51,240 | 0 | 1.3 | |
08/05/2020 |
18.98
|
100,660 | 18.71 | 19.60 | 18.71 | 28,910 | 80 | 0.7 | |
07/05/2020 |
18.71
|
134,520 | 18.48 | 18.83 | 18.09 | 54,010 | 0 | 1.3 | |
06/05/2020 |
18.48
|
81,660 | 18.13 | 18.52 | 17.98 | 32,650 | 0 | 0.8 | |
05/05/2020 |
18.13
|
37,530 | 18.13 | 18.44 | 17.98 | 150 | 0 | 0.0 | |
04/05/2020 |
18.13
|
137,570 | 17.63 | 18.44 | 17.75 | 33,770 | 0 | 0.8 | |
29/04/2020 |
17.63
|
134,550 | 17.52 | 18.13 | 17.59 | 32,900 | 0 | 0.8 |