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) |
-0.55 | -5.85% | 29,541,900 | 1,944,770 | 18.3 |
8.70
9.50
8.85
|
2 tháng
(2024-07-22) |
3.79 | 74.83% | 75,295,700 | 1,549,420 | 13.9 |
5.06
9.55
8.85
|
3 tháng
(2024-06-21) |
2.97 | 50.48% | 140,130,700 | 87,420 | -2.0 |
5.06
9.55
8.85
|
6 tháng
(2024-03-25) |
4.39 | 98.36% | 334,872,900 | 13,243,957 | 131.3 |
4.07
9.55
8.85
|
12 tháng
(2023-09-25) |
5.52 | 166.16% | 679,976,100 | 17,300,873 | 166.0 |
2.58
9.55
8.85
|
24 tháng
(2022-09-30) |
6.13 | 225.87% | 1,316,923,900 | 15,342,124 | 151.2 |
1.25
9.55
8.85
|
36 tháng
(2021-10-05) |
6.01 | 211.26% | 2,193,178,800 | 11,474,266 | 100.4 |
1.25
9.55
8.85
|
60 tháng
(2019-10-16) |
7.58 | 599.15% | 3,654,841,650 | 4,614,766 | 71.8 |
1.13
9.55
8.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
2.01
|
1,161,250 | 2.01 | 2.04 | 1.99 | 0 | 16,620 | -0.1 | |
17/09/2020 |
2.01
|
4,601,400 | 1.96 | 2.05 | 1.94 | 210,120 | 107,040 | 0.5 | |
16/09/2020 |
1.96
|
1,690,970 | 1.95 | 1.98 | 1.94 | 56,830 | 0 | 0.3 | |
15/09/2020 |
1.95
|
2,609,730 | 1.98 | 2.00 | 1.94 | 54,030 | 41,840 | 0.1 | |
14/09/2020 |
1.98
|
1,890,060 | 1.96 | 2.01 | 1.97 | 48,280 | 100,000 | -0.3 | |
11/09/2020 |
1.96
|
2,987,620 | 1.92 | 1.98 | 1.92 | 64,030 | 0 | 0.3 | |
10/09/2020 |
1.92
|
3,547,890 | 1.89 | 1.96 | 1.90 | 84,180 | 100,000 | -0.1 | |
09/09/2020 |
1.89
|
1,865,740 | 1.90 | 1.90 | 1.87 | 126,830 | 70,000 | 0.3 | |
08/09/2020 |
1.90
|
2,291,890 | 1.87 | 1.91 | 1.86 | 473,160 | 66,760 | 1.9 | |
07/09/2020 |
1.87
|
3,339,850 | 1.84 | 1.92 | 1.84 | 472,430 | 0 | 2.1 | |
04/09/2020 |
1.84
|
2,238,510 | 1.88 | 1.88 | 1.83 | 10,300 | 63,060 | -0.2 | |
03/09/2020 |
1.88
|
2,561,360 | 1.88 | 1.90 | 1.87 | 56,290 | 304,900 | -1.1 | |
01/09/2020 |
1.88
|
2,621,800 | 1.85 | 1.89 | 1.83 | 296,680 | 201,000 | 0.4 | |
31/08/2020 |
1.85
|
3,252,160 | 1.90 | 1.90 | 1.83 | 28,000 | 36,480 | -0.0 | |
28/08/2020 |
1.90
|
3,340,570 | 1.92 | 1.96 | 1.89 | 32,610 | 12,320 | 0.1 | |
27/08/2020 |
1.92
|
2,568,180 | 1.89 | 1.92 | 1.88 | 62,130 | 21,000 | 0.2 | |
26/08/2020 |
1.89
|
4,561,650 | 1.81 | 1.90 | 1.80 | 162,070 | 0 | 0.7 | |
25/08/2020 |
1.81
|
2,775,400 | 1.85 | 1.88 | 1.81 | 3,000 | 41,460 | -0.2 | |
24/08/2020 |
1.85
|
3,963,150 | 1.77 | 1.86 | 1.79 | 105,340 | 0 | 0.5 | |
21/08/2020 |
1.77
|
2,686,480 | 1.75 | 1.78 | 1.76 | 40,490 | 0 | 0.2 | |
20/08/2020 |
1.75
|
2,741,970 | 1.75 | 1.79 | 1.75 | 0 | 101,990 | -0.4 | |
19/08/2020 |
1.75
|
1,101,980 | 1.76 | 1.78 | 1.74 | 1,580 | 21,000 | -0.1 | |
18/08/2020 |
1.76
|
2,012,070 | 1.75 | 1.80 | 1.75 | 35,210 | 660 | 0.1 | |
17/08/2020 |
1.75
|
2,230,740 | 1.75 | 1.76 | 1.73 | 22,820 | 1,000 | 0.1 | |
14/08/2020 |
1.75
|
2,125,980 | 1.76 | 1.77 | 1.72 | 0 | 20,880 | -0.1 | |
13/08/2020 |
1.76
|
1,370,080 | 1.73 | 1.78 | 1.73 | 126,580 | 0 | 0.5 | |
12/08/2020 |
1.73
|
2,643,570 | 1.76 | 1.78 | 1.72 | 0 | 56,010 | -0.2 | |
11/08/2020 |
1.76
|
2,373,600 | 1.79 | 1.81 | 1.76 | 78,080 | 112,210 | -0.1 | |
10/08/2020 |
1.79
|
2,661,150 | 1.78 | 1.83 | 1.78 | 363,200 | 10,560 | 1.5 | |
07/08/2020 |
1.78
|
2,862,080 | 1.78 | 1.84 | 1.76 | 26,250 | 73,940 | -0.2 | |
06/08/2020 |
1.78
|
3,884,550 | 1.72 | 1.82 | 1.70 | 379,670 | 6,970 | 1.6 | |
05/08/2020 |
1.72
|
2,921,050 | 1.69 | 1.76 | 1.68 | 663,290 | 18,700 | 2.7 | |
04/08/2020 |
1.69
|
3,235,730 | 1.70 | 1.77 | 1.69 | 71,640 | 234,690 | -0.7 | |
03/08/2020 |
1.70
|
5,036,130 | 1.59 | 1.70 | 1.64 | 266,040 | 15,600 | 1.0 | |
31/07/2020 |
1.59
|
1,969,680 | 1.49 | 1.59 | 1.55 | 1,000 | 0 | 0.0 | |
30/07/2020 |
1.49
|
1,146,460 | 1.45 | 1.51 | 1.45 | 23,000 | 71,180 | -0.2 | |
29/07/2020 |
1.45
|
2,972,470 | 1.55 | 1.55 | 1.44 | 23,000 | 71,180 | -0.2 | |
28/07/2020 |
1.55
|
2,169,870 | 1.51 | 1.56 | 1.48 | 68,600 | 0 | 0.3 | |
27/07/2020 |
1.51
|
4,440,860 | 1.62 | 1.62 | 1.51 | 64,720 | 970 | 0.2 | |
24/07/2020 |
1.62
|
4,326,540 | 1.74 | 1.74 | 1.62 | 4,130 | 76,640 | -0.3 | |
23/07/2020 |
1.74
|
2,030,230 | 1.76 | 1.76 | 1.70 | 0 | 38,610 | -0.2 | |
22/07/2020 |
1.76
|
1,958,560 | 1.81 | 1.82 | 1.76 | 1,140 | 79,210 | -0.3 | |
21/07/2020 |
1.81
|
2,377,930 | 1.77 | 1.83 | 1.78 | 7,530 | 45,610 | -0.2 | |
20/07/2020 |
1.77
|
2,974,570 | 1.72 | 1.78 | 1.72 | 16,450 | 0 | 0.1 | |
17/07/2020 |
1.72
|
868,070 | 1.72 | 1.73 | 1.71 | 16,090 | 0 | 0.1 | |
16/07/2020 |
1.72
|
1,246,110 | 1.72 | 1.73 | 1.70 | 0 | 31,520 | -0.1 | |
15/07/2020 |
1.72
|
922,030 | 1.72 | 1.74 | 1.72 | 3,100 | 29,480 | -0.1 | |
14/07/2020 |
1.72
|
791,210 | 1.71 | 1.72 | 1.69 | 2,830 | 65,430 | -0.3 | |
13/07/2020 |
1.71
|
1,960,350 | 1.72 | 1.75 | 1.71 | 0 | 67,050 | -0.3 | |
10/07/2020 |
1.72
|
1,637,100 | 1.74 | 1.75 | 1.71 | 5,680 | 31,120 | -0.1 | |
09/07/2020 |
1.74
|
2,428,960 | 1.69 | 1.75 | 1.69 | 12,180 | 0 | 0.1 | |
08/07/2020 |
1.69
|
1,543,600 | 1.67 | 1.69 | 1.66 | 120,130 | 1,060 | 0.5 | |
07/07/2020 |
1.67
|
2,181,380 | 1.71 | 1.73 | 1.67 | 1,000 | 113,890 | -0.5 | |
06/07/2020 |
1.71
|
1,800,440 | 1.72 | 1.76 | 1.71 | 52,610 | 96,480 | -0.2 | |
03/07/2020 |
1.72
|
1,765,780 | 1.71 | 1.76 | 1.69 | 0 | 48,570 | -0.2 | |
02/07/2020 |
1.71
|
1,658,270 | 1.71 | 1.74 | 1.68 | 0 | 248,180 | -1.0 | |
01/07/2020 |
1.71
|
3,410,850 | 1.60 | 1.71 | 1.60 | 161,230 | 0 | 0.6 | |
30/06/2020 |
1.60
|
3,458,920 | 1.64 | 1.69 | 1.57 | 70,280 | 16,270 | 0.2 | |
29/06/2020 |
1.64
|
3,466,900 | 1.75 | 1.75 | 1.63 | 76,430 | 34,430 | 0.2 | |
26/06/2020 |
1.75
|
1,509,360 | 1.77 | 1.80 | 1.72 | 19,150 | 154,150 | -0.6 | |
25/06/2020 |
1.77
|
2,247,890 | 1.77 | 1.78 | 1.70 | 54,600 | 7,370 | 0.2 | |
24/06/2020 |
1.77
|
2,050,320 | 1.83 | 1.85 | 1.77 | 315,000 | 87,460 | 1.0 | |
23/06/2020 |
1.83
|
4,036,770 | 1.84 | 1.88 | 1.80 | 68,430 | 36,610 | 0.1 | |
22/06/2020 |
1.84
|
2,581,850 | 1.86 | 1.90 | 1.83 | 50,000 | 233,420 | -0.8 | |
19/06/2020 |
1.86
|
2,681,820 | 1.85 | 1.89 | 1.83 | 0 | 132,980 | -0.6 | |
18/06/2020 |
1.85
|
5,157,040 | 1.79 | 1.86 | 1.69 | 71,920 | 70,430 | -0.0 | |
17/06/2020: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
17/06/2020 |
1.79
|
5,396,070 | 1.91 | 1.97 | 1.78 | 68,900 | 163,130 | -0.4 | |
16/06/2020 |
1.91
|
5,284,430 | 1.89 | 1.96 | 1.89 | 265,070 | 0 | 1.4 | |
15/06/2020 |
1.89
|
7,115,430 | 2.00 | 2.14 | 1.89 | 0 | 160,720 | -0.9 | |
12/06/2020 |
2.00
|
7,905,720 | 1.89 | 2.00 | 1.81 | 414,330 | 123,090 | 1.5 | |
11/06/2020 |
1.89
|
10,468,830 | 2.03 | 2.17 | 1.89 | 183,640 | 293,130 | -0.6 | |
10/06/2020 |
2.03
|
6,766,360 | 1.89 | 2.03 | 1.84 | 274,150 | 455,000 | -0.9 | |
09/06/2020 |
1.89
|
5,964,750 | 1.86 | 1.95 | 1.83 | 214,720 | 52,000 | 0.8 | |
08/06/2020 |
1.86
|
4,955,710 | 1.74 | 1.86 | 1.80 | 113,350 | 181,430 | -0.3 | |
05/06/2020 |
1.74
|
5,627,700 | 1.64 | 1.75 | 1.68 | 141,380 | 200,000 | -0.3 | |
04/06/2020 |
1.64
|
7,085,690 | 1.60 | 1.71 | 1.62 | 38,420 | 53,000 | -0.1 | |
03/06/2020 |
1.60
|
5,128,220 | 1.50 | 1.60 | 1.50 | 31,050 | 66,360 | -0.1 | |
02/06/2020 |
1.50
|
2,839,240 | 1.56 | 1.58 | 1.50 | 0 | 329,940 | -1.3 | |
01/06/2020 |
1.56
|
3,982,460 | 1.54 | 1.58 | 1.55 | 23,790 | 0 | 0.1 | |
29/05/2020 |
1.54
|
1,870,890 | 1.49 | 1.56 | 1.47 | 81,820 | 0 | 0.3 | |
28/05/2020 |
1.49
|
2,105,120 | 1.46 | 1.51 | 1.45 | 173,560 | 26,670 | 0.6 | |
27/05/2020 |
1.46
|
5,855,110 | 1.55 | 1.57 | 1.45 | 108,710 | 95,630 | 0.1 | |
26/05/2020 |
1.55
|
4,700,790 | 1.57 | 1.58 | 1.55 | 7,680 | 40,560 | -0.1 | |
25/05/2020 |
1.57
|
2,984,390 | 1.56 | 1.62 | 1.56 | 1,000 | 101,430 | -0.4 | |
22/05/2020 |
1.56
|
2,151,160 | 1.59 | 1.60 | 1.56 | 0 | 94,530 | -0.4 | |
21/05/2020 |
1.59
|
1,465,440 | 1.56 | 1.62 | 1.56 | 25,030 | 11,500 | 0.1 | |
20/05/2020 |
1.56
|
1,045,020 | 1.55 | 1.57 | 1.55 | 3,240 | 2,780 | 0.0 | |
19/05/2020 |
1.55
|
2,430,690 | 1.55 | 1.60 | 1.55 | 55,000 | 35,070 | 0.1 | |
18/05/2020 |
1.55
|
2,277,460 | 1.58 | 1.58 | 1.54 | 9,250 | 524,420 | -2.1 | |
15/05/2020 |
1.58
|
2,628,380 | 1.64 | 1.68 | 1.58 | 22,380 | 90,750 | -0.3 | |
14/05/2020 |
1.64
|
2,779,690 | 1.62 | 1.70 | 1.61 | 75,460 | 0 | 0.3 | |
13/05/2020 |
1.62
|
2,499,450 | 1.60 | 1.67 | 1.57 | 40,700 | 14,930 | 0.1 | |
12/05/2020 |
1.60
|
2,290,910 | 1.59 | 1.61 | 1.58 | 60,430 | 860 | 0.3 | |
11/05/2020 |
1.59
|
2,965,200 | 1.59 | 1.63 | 1.57 | 46,040 | 0 | 0.2 | |
08/05/2020 |
1.59
|
2,350,290 | 1.59 | 1.62 | 1.58 | 129,460 | 31,280 | 0.4 | |
07/05/2020 |
1.59
|
1,851,190 | 1.62 | 1.62 | 1.59 | 6,570 | 0 | 0.0 | |
06/05/2020 |
1.62
|
4,737,840 | 1.55 | 1.65 | 1.55 | 23,920 | 21,530 | 0.0 | |
05/05/2020 |
1.55
|
3,135,510 | 1.49 | 1.58 | 1.50 | 82,120 | 0 | 0.3 | |
04/05/2020 |
1.49
|
3,183,560 | 1.58 | 1.58 | 1.49 | 15,970 | 293,880 | -1.1 | |
29/04/2020 |
1.58
|
5,572,600 | 1.56 | 1.67 | 1.57 | 0 | 159,330 | -0.7 |