Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-2.29 | -6.90% | 59,532,600 | -5,287,034 | -171.8 |
30.40
33.44
30.90
|
2 tháng
(2024-09-23) |
-4.32 | -12.27% | 124,435,200 | -6,736,634 | -222.7 |
30.40
36.06
30.90
|
3 tháng
(2024-08-26) |
-3.83 | -11.02% | 164,815,500 | -7,069,634 | -234.2 |
30.40
36.06
30.90
|
6 tháng
(2024-05-27) |
-4.03 | -11.53% | 433,622,900 | -6,649,559 | -219.6 |
29.82
38.15
30.90
|
12 tháng
(2023-11-28) |
11.48 | 59.12% | 894,973,900 | 911,239 | 14.1 |
19.27
38.15
30.90
|
24 tháng
(2022-12-05) |
15.72 | 103.51% | 1,566,868,400 | -7,356,035 | -145.4 |
12.99
38.15
30.90
|
36 tháng
(2021-12-08) |
-4.18 | -11.90% | 2,088,530,300 | -7,352,105 | -201.3 |
9.73
38.15
30.90
|
60 tháng
(2019-12-19) |
20.23 | 189.53% | 3,750,489,184 | -10,400,135 | -307.7 |
7.38
39.91
30.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2020 |
17.73
|
2,787,350 | 18.01 | 18.05 | 17.40 | 52,130 | 29,040 | 0.4 | |
19/11/2020 |
18.01
|
5,577,100 | 17.73 | 18.01 | 17.26 | 12,790 | 181,750 | -3.2 | |
18/11/2020 |
17.73
|
5,218,420 | 16.70 | 17.73 | 16.65 | 310,590 | 151,410 | 3.0 | |
17/11/2020 |
16.70
|
6,667,140 | 15.63 | 16.70 | 15.49 | 51,850 | 18,400 | 0.6 | |
16/11/2020 |
15.63
|
6,529,880 | 15.86 | 15.86 | 15.35 | 246,090 | 48,600 | 3.3 | |
13/11/2020 |
15.86
|
5,142,170 | 15.81 | 16.09 | 15.53 | 242,960 | 83,800 | 2.7 | |
12/11/2020 |
15.81
|
5,971,020 | 15.21 | 15.86 | 15.25 | 560,150 | 1,000 | 9.4 | |
11/11/2020 |
15.21
|
5,176,010 | 14.74 | 15.25 | 14.60 | 51,900 | 54,500 | -0.0 | |
10/11/2020 |
14.74
|
6,147,770 | 14.37 | 15.07 | 14.23 | 89,630 | 64,610 | 0.4 | |
09/11/2020 |
14.37
|
4,668,100 | 14.23 | 14.41 | 14.04 | 74,160 | 319,800 | -3.8 | |
06/11/2020 |
14.23
|
3,208,490 | 13.90 | 14.37 | 13.90 | 81,150 | 3,100 | 1.2 | |
05/11/2020 |
13.90
|
6,436,840 | 14.46 | 14.46 | 13.90 | 64,890 | 520 | 1.0 | |
04/11/2020 |
14.46
|
4,661,700 | 14.46 | 14.55 | 14.13 | 126,940 | 10,480 | 1.8 | |
03/11/2020 |
14.46
|
11,245,530 | 13.62 | 14.55 | 13.62 | 495,060 | 11,200 | 7.4 | |
02/11/2020 |
13.62
|
5,148,980 | 13.20 | 13.62 | 13.29 | 818,850 | 41,350 | 11.3 | |
30/10/2020 |
13.20
|
3,448,190 | 12.78 | 13.25 | 12.78 | 604,190 | 1,000 | 8.3 | |
29/10/2020 |
12.78
|
4,416,080 | 12.50 | 12.97 | 12.31 | 250,230 | 0 | 3.4 | |
28/10/2020 |
12.50
|
5,397,380 | 13.15 | 13.53 | 12.50 | 10,290 | 164,310 | -2.2 | |
27/10/2020 |
13.15
|
2,472,800 | 13.34 | 13.43 | 13.11 | 15,490 | 13,260 | 0.0 | |
26/10/2020 |
13.34
|
3,825,590 | 13.39 | 13.90 | 13.34 | 1,170 | 71,000 | -1.0 | |
23/10/2020 |
13.39
|
3,363,120 | 13.34 | 13.67 | 13.11 | 141,090 | 10,060 | 1.9 | |
22/10/2020 |
13.34
|
4,576,950 | 13.25 | 13.34 | 12.97 | 333,660 | 300 | 4.7 | |
21/10/2020 |
13.25
|
5,007,720 | 13.76 | 13.76 | 13.25 | 530,840 | 17,010 | 7.4 | |
20/10/2020 |
13.76
|
3,392,500 | 13.81 | 14.18 | 13.57 | 57,500 | 32,470 | 0.4 | |
19/10/2020 |
13.81
|
6,244,920 | 13.01 | 13.85 | 13.01 | 134,480 | 26,300 | 1.6 | |
16/10/2020 |
13.01
|
5,393,350 | 12.64 | 13.01 | 12.45 | 2,109,230 | 5,200 | 28.9 | |
15/10/2020 |
12.64
|
5,368,820 | 12.78 | 12.92 | 12.50 | 1,978,110 | 10,220 | 26.7 | |
14/10/2020 |
12.78
|
4,932,320 | 13.06 | 13.25 | 12.69 | 1,604,770 | 37,630 | 21.7 | |
13/10/2020 |
13.06
|
4,789,720 | 12.73 | 13.15 | 12.45 | 617,240 | 40,040 | 7.9 | |
12/10/2020 |
12.73
|
5,012,600 | 12.78 | 13.20 | 12.64 | 13,520 | 73,990 | -0.8 | |
09/10/2020 |
12.78
|
5,300,430 | 12.36 | 12.87 | 12.41 | 17,270 | 19,000 | -0.0 | |
08/10/2020 |
12.36
|
5,940,910 | 11.89 | 12.45 | 11.85 | 22,990 | 815,270 | -10.3 | |
07/10/2020 |
11.89
|
1,706,390 | 12.03 | 12.03 | 11.85 | 52,140 | 7,500 | 0.6 | |
06/10/2020 |
12.03
|
2,550,590 | 12.13 | 12.50 | 11.99 | 14,600 | 14,540 | 0.0 | |
05/10/2020 |
12.13
|
5,306,360 | 11.43 | 12.22 | 11.43 | 162,620 | 124,410 | 0.4 | |
02/10/2020 |
11.43
|
2,204,010 | 11.52 | 11.57 | 11.06 | 6,050 | 34,250 | -0.3 | |
01/10/2020 |
11.52
|
1,186,560 | 11.52 | 11.66 | 11.48 | 28,120 | 32,590 | -0.1 | |
30/09/2020 |
11.52
|
1,047,030 | 11.34 | 11.57 | 11.24 | 2,710 | 110,370 | -1.3 | |
29/09/2020 |
11.34
|
3,437,390 | 11.34 | 11.71 | 11.29 | 41,560 | 1,268,580 | -15.1 | |
28/09/2020 |
11.34
|
1,059,040 | 11.24 | 11.34 | 11.24 | 72,300 | 36,130 | 0.4 | |
25/09/2020 |
11.24
|
615,730 | 11.29 | 11.34 | 11.20 | 22,460 | 0 | 0.3 | |
24/09/2020 |
11.29
|
1,267,760 | 11.29 | 11.43 | 11.20 | 1,770 | 5,000 | -0.0 | |
23/09/2020 |
11.29
|
1,441,290 | 11.43 | 11.48 | 11.24 | 2,500 | 91,240 | -1.1 | |
22/09/2020: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
22/09/2020 |
11.43
|
1,392,490 | 11.43 | 11.52 | 11.34 | 8,050 | 18,430 | -0.1 | |
21/09/2020 |
11.43
|
1,928,720 | 11.34 | 11.56 | 11.30 | 19,630 | 0 | 0.3 | |
18/09/2020 |
11.34
|
959,790 | 11.34 | 11.38 | 11.30 | 11,490 | 5,200 | 0.1 | |
17/09/2020 |
11.34
|
1,206,290 | 11.25 | 11.43 | 11.21 | 20,250 | 0 | 0.3 | |
16/09/2020 |
11.25
|
1,136,120 | 11.12 | 11.34 | 11.07 | 103,770 | 56,700 | 0.6 | |
15/09/2020 |
11.12
|
2,087,430 | 11.21 | 11.38 | 11.03 | 526,950 | 1,052,700 | -6.6 | |
14/09/2020 |
11.21
|
2,150,970 | 11.43 | 11.43 | 11.21 | 266,980 | 500,000 | -2.9 | |
11/09/2020 |
11.43
|
1,349,140 | 11.38 | 11.43 | 11.16 | 403,290 | 25,800 | 4.8 | |
10/09/2020 |
11.38
|
2,360,230 | 11.03 | 11.43 | 11.03 | 450,910 | 1,600 | 5.7 | |
09/09/2020 |
11.03
|
2,240,400 | 10.85 | 11.12 | 10.85 | 75,190 | 120,200 | -0.6 | |
08/09/2020 |
10.85
|
4,063,740 | 10.58 | 11.12 | 10.67 | 249,850 | 555,990 | -3.8 | |
07/09/2020 |
10.58
|
1,491,100 | 10.67 | 10.85 | 10.49 | 205,660 | 0 | 2.5 | |
04/09/2020 |
10.67
|
1,132,370 | 10.81 | 10.81 | 10.54 | 42,900 | 4,000 | 0.5 | |
03/09/2020 |
10.81
|
1,000,990 | 10.81 | 10.89 | 10.72 | 44,290 | 0 | 0.5 | |
01/09/2020 |
10.81
|
1,998,840 | 10.54 | 10.81 | 10.41 | 155,500 | 9,310 | 1.7 | |
31/08/2020 |
10.54
|
1,824,490 | 10.72 | 10.81 | 10.45 | 6,790 | 15,020 | -0.1 | |
28/08/2020 |
10.72
|
1,574,520 | 10.98 | 11.07 | 10.72 | 306,160 | 124,160 | 2.2 | |
27/08/2020 |
10.98
|
2,316,970 | 10.58 | 11.07 | 10.63 | 323,040 | 67,500 | 3.1 | |
26/08/2020 |
10.58
|
1,924,850 | 10.45 | 10.81 | 10.36 | 70,890 | 0 | 0.9 | |
25/08/2020 |
10.45
|
1,301,610 | 10.63 | 10.67 | 10.45 | 29,300 | 24,880 | 0.1 | |
24/08/2020 |
10.63
|
1,577,760 | 10.54 | 10.76 | 10.54 | 1,000 | 19,870 | -0.2 | |
21/08/2020 |
10.54
|
1,617,030 | 10.41 | 10.58 | 10.32 | 440,300 | 810 | 5.2 | |
20/08/2020 |
10.41
|
2,233,930 | 10.23 | 10.49 | 10.23 | 570,400 | 44,190 | 6.1 | |
19/08/2020 |
10.23
|
2,352,360 | 9.83 | 10.41 | 9.92 | 47,650 | 3,000 | 0.5 | |
18/08/2020 |
9.83
|
1,218,730 | 9.74 | 10.01 | 9.69 | 59,810 | 273,990 | -2.4 | |
17/08/2020 |
9.74
|
750,960 | 9.69 | 9.74 | 9.52 | 12,780 | 1,700 | 0.1 | |
14/08/2020 |
9.69
|
974,910 | 9.78 | 9.92 | 9.61 | 6,230 | 100 | 0.1 | |
13/08/2020 |
9.78
|
1,959,970 | 9.87 | 10.14 | 9.78 | 2,450 | 310,910 | -3.4 | |
12/08/2020 |
9.87
|
597,590 | 9.87 | 9.92 | 9.78 | 1,300 | 5,510 | -0.0 | |
11/08/2020 |
9.87
|
737,560 | 9.92 | 10.01 | 9.78 | 3,300 | 7,560 | -0.0 | |
10/08/2020 |
9.92
|
2,894,230 | 9.43 | 10.05 | 9.43 | 22,370 | 1,000 | 0.2 | |
07/08/2020 |
9.43
|
631,730 | 9.43 | 9.52 | 9.34 | 0 | 53,770 | -0.6 | |
06/08/2020 |
9.43
|
608,120 | 9.47 | 9.56 | 9.38 | 1,100 | 2,160 | -0.0 | |
05/08/2020 |
9.47
|
1,450,080 | 9.29 | 9.65 | 9.16 | 5,300 | 21,970 | -0.2 | |
04/08/2020 |
9.29
|
995,960 | 9.20 | 9.43 | 9.20 | 200 | 31,010 | -0.3 | |
03/08/2020 |
9.20
|
820,600 | 8.89 | 9.20 | 8.89 | 89,730 | 400 | 0.9 | |
31/07/2020 |
8.89
|
998,760 | 8.98 | 9.12 | 8.72 | 1,990 | 6,580 | -0.0 | |
30/07/2020 |
8.98
|
1,120,870 | 9.12 | 9.16 | 8.94 | 37,230 | 20,160 | 0.2 | |
29/07/2020 |
9.12
|
1,869,490 | 9.43 | 9.43 | 8.77 | 37,230 | 20,160 | 0.2 | |
28/07/2020 |
9.43
|
1,756,390 | 9.12 | 9.43 | 8.94 | 65,730 | 0 | 0.7 | |
27/07/2020 |
9.12
|
2,885,330 | 9.78 | 9.78 | 9.12 | 26,720 | 0 | 0.3 | |
24/07/2020 |
9.78
|
2,730,370 | 10.23 | 10.58 | 9.78 | 160 | 222,800 | -2.5 | |
23/07/2020 |
10.23
|
1,064,300 | 10.45 | 10.45 | 10.23 | 700 | 16,860 | -0.2 | |
22/07/2020 |
10.45
|
730,770 | 10.63 | 10.76 | 10.41 | 1,000 | 29,860 | -0.3 | |
21/07/2020 |
10.63
|
755,830 | 10.76 | 10.85 | 10.58 | 17,100 | 166,760 | -1.8 | |
20/07/2020 |
10.76
|
1,427,490 | 10.76 | 11.07 | 10.72 | 0 | 192,380 | -2.3 | |
17/07/2020 |
10.76
|
900,470 | 10.72 | 10.89 | 10.58 | 19,180 | 100,000 | -1.0 | |
16/07/2020 |
10.72
|
751,420 | 10.76 | 10.89 | 10.67 | 5,000 | 44,950 | -0.5 | |
15/07/2020 |
10.76
|
503,920 | 10.76 | 10.94 | 10.76 | 0 | 21,670 | -0.3 | |
14/07/2020 |
10.76
|
1,279,860 | 10.58 | 10.94 | 10.67 | 0 | 200,500 | -2.4 | |
13/07/2020 |
10.58
|
1,994,010 | 10.58 | 10.98 | 10.58 | 2,400 | 316,650 | -3.7 | |
10/07/2020 |
10.58
|
657,210 | 10.54 | 10.58 | 10.45 | 12,030 | 10,610 | 0.0 | |
09/07/2020 |
10.54
|
988,260 | 10.36 | 10.54 | 10.36 | 18,160 | 630 | 0.2 | |
08/07/2020 |
10.36
|
833,270 | 10.36 | 10.49 | 10.14 | 12,850 | 6,280 | 0.1 | |
07/07/2020 |
10.36
|
1,010,980 | 10.58 | 10.63 | 10.32 | 500 | 22,130 | -0.3 | |
06/07/2020 |
10.58
|
575,100 | 10.36 | 10.58 | 10.41 | 33,000 | 15,660 | 0.2 | |
03/07/2020 |
10.36
|
1,155,100 | 10.27 | 10.54 | 10.32 | 6,160 | 266,380 | -3.0 |