Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.70 | 1.29% | 30,300 | -6,600 | -0.3 |
53.60
57.20
55
|
2 tháng
(2024-09-09) |
1 | 1.85% | 103,100 | -6,500 | -0.3 |
53
57.20
55
|
3 tháng
(2024-08-12) |
0.40 | 0.73% | 161,500 | -6,800 | -0.3 |
53
57.20
55
|
6 tháng
(2024-05-13) |
4.85 | 9.68% | 375,900 | -5,260 | -0.3 |
49.10
57.20
55
|
12 tháng
(2023-11-14) |
15.42 | 38.94% | 1,200,103 | -190,400 | -9.3 |
39.01
57.20
55
|
24 tháng
(2022-11-21) |
19.05 | 52.99% | 4,061,021 | -233,107 | -10.8 |
33.02
57.20
55
|
36 tháng
(2021-11-24) |
20.93 | 61.44% | 7,690,024 | -300,127 | -13.8 |
33.02
57.20
55
|
60 tháng
(2019-12-05) |
34.03 | 162.32% | 17,248,556 | -1,198,337 | -42.7 |
17.15
57.20
55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/11/2020 |
24.27
|
5,700 | 25.08 | 25.08 | 23.13 | 1,700 | 1,500 | 0.0 | |
05/11/2020 |
25.08
|
3,000 | 23.38 | 25.08 | 23.13 | 1,500 | 2,800 | -0.0 | |
04/11/2020 |
23.38
|
2,027 | 23.38 | 23.38 | 23.13 | 0 | 100 | -0.0 | |
03/11/2020 |
23.38
|
7,448 | 23.22 | 23.46 | 23.13 | 100 | 5,300 | -0.1 | |
02/11/2020 |
23.22
|
2,900 | 23.62 | 23.62 | 23.13 | 0 | 0 | 0 | |
30/10/2020 |
23.62
|
2,227 | 23.78 | 23.78 | 23.54 | 700 | 0 | 0.0 | |
29/10/2020 |
23.78
|
16,633 | 23.78 | 23.78 | 23.05 | 7,700 | 2,200 | 0.2 | |
28/10/2020 |
23.78
|
1,300 | 23.95 | 23.95 | 23.54 | 0 | 0 | 0 | |
27/10/2020 |
23.95
|
2,500 | 24.03 | 24.11 | 23.95 | 200 | 1,600 | -0.0 | |
26/10/2020 |
24.03
|
5,410 | 24.76 | 24.76 | 23.95 | 0 | 700 | -0.0 | |
23/10/2020 |
24.76
|
30,900 | 25.49 | 25.49 | 24.19 | 200 | 26,500 | -0.8 | |
22/10/2020 |
25.49
|
16,700 | 25.57 | 26.79 | 24.11 | 500 | 12,400 | -0.4 | |
21/10/2020 |
25.57
|
300 | 25.65 | 25.65 | 24.43 | 200 | 100 | 0.0 | |
20/10/2020 |
25.65
|
6,100 | 25.73 | 25.73 | 24.68 | 800 | 0 | 0.0 | |
19/10/2020 |
25.73
|
4,520 | 25.89 | 25.89 | 25.00 | 1,200 | 0 | 0.0 | |
16/10/2020 |
25.89
|
4,400 | 26.14 | 28.25 | 24.92 | 3,300 | 2,500 | 0.0 | |
15/10/2020 |
26.14
|
16,581 | 25.00 | 27.44 | 24.03 | 13,400 | 130 | 0.4 | |
14/10/2020 |
25.00
|
1,600 | 24.84 | 25.81 | 24.35 | 500 | 0 | 0.0 | |
13/10/2020 |
24.84
|
16,700 | 24.27 | 24.92 | 24.03 | 500 | 15,000 | -0.4 | |
12/10/2020 |
24.27
|
5,900 | 25.00 | 25.81 | 23.54 | 200 | 0 | 0.0 | |
09/10/2020 |
25.00
|
9,100 | 25.00 | 27.19 | 24.84 | 400 | 0 | 0.0 | |
08/10/2020 |
25.00
|
9,851 | 24.84 | 25.81 | 23.95 | 6,700 | 0 | 0.2 | |
07/10/2020 |
24.84
|
8,200 | 24.35 | 25.16 | 23.78 | 7,900 | 0 | 0.2 | |
06/10/2020 |
24.35
|
3,730 | 25.57 | 25.57 | 23.95 | 100 | 30 | 0.0 | |
05/10/2020 |
25.57
|
6,700 | 25.57 | 25.57 | 23.46 | 300 | 100 | 0.0 | |
02/10/2020 |
25.57
|
12,435 | 25.57 | 27.03 | 24.92 | 500 | 0 | 0.0 | |
01/10/2020 |
25.57
|
2,470 | 25.89 | 25.89 | 23.62 | 800 | 0 | 0.0 | |
30/09/2020 |
25.89
|
43,000 | 24.19 | 25.89 | 23.54 | 31,000 | 0 | 1.0 | |
29/09/2020 |
24.19
|
22,910 | 24.19 | 24.68 | 23.46 | 15,700 | 0 | 0.5 | |
28/09/2020 |
24.19
|
5,790 | 23.86 | 25.16 | 23.13 | 3,600 | 0 | 0.1 | |
25/09/2020 |
23.86
|
24,033 | 23.22 | 24.35 | 23.22 | 12,500 | 0 | 0.4 | |
24/09/2020 |
23.22
|
23,720 | 23.78 | 24.76 | 23.13 | 900 | 0 | 0.0 | |
23/09/2020 |
23.78
|
11,637 | 24.11 | 24.76 | 23.22 | 600 | 0 | 0.0 | |
22/09/2020 |
24.11
|
16,220 | 23.70 | 24.11 | 23.13 | 3,300 | 0 | 0.1 | |
21/09/2020 |
23.70
|
35,143 | 23.13 | 25.08 | 23.05 | 5,800 | 0 | 0.2 | |
18/09/2020 |
23.13
|
8,916 | 23.54 | 25.16 | 22.32 | 600 | 0 | 0.0 | |
17/09/2020 |
23.54
|
15,410 | 23.46 | 25.16 | 22.32 | 600 | 0 | 0.0 | |
16/09/2020 |
23.46
|
16,250 | 22.89 | 25.16 | 21.51 | 5,400 | 0 | 0.2 | |
15/09/2020 |
22.89
|
28,800 | 22.24 | 23.13 | 22.24 | 19,400 | 0 | 0.5 | |
14/09/2020 |
22.24
|
20,551 | 22.24 | 22.73 | 22.16 | 200 | 0 | 0.0 | |
11/09/2020 |
22.24
|
8,900 | 22.24 | 22.49 | 21.67 | 5,600 | 0 | 0.2 | |
10/09/2020 |
22.24
|
26,154 | 22.24 | 22.73 | 22.00 | 600 | 0 | 0.0 | |
09/09/2020 |
22.24
|
3,010 | 22.08 | 22.73 | 21.27 | 600 | 0 | 0.0 | |
08/09/2020 |
22.08
|
34,520 | 22.49 | 23.05 | 22.08 | 5,200 | 0 | 0.1 | |
07/09/2020 |
22.49
|
53,296 | 22.24 | 24.03 | 21.27 | 2,200 | 0 | 0.1 | |
04/09/2020 |
22.24
|
19,600 | 22.00 | 22.24 | 20.78 | 6,000 | 0 | 0.2 | |
03/09/2020 |
22.00
|
21,949 | 20.70 | 22.00 | 20.29 | 4,700 | 1,500 | 0.1 | |
01/09/2020 |
20.70
|
3,900 | 20.29 | 20.78 | 20.37 | 500 | 0 | 0.0 | |
31/08/2020 |
20.29
|
49,967 | 20.94 | 21.11 | 20.05 | 25,000 | 47,300 | -0.6 | |
28/08/2020 |
20.94
|
44,800 | 19.97 | 21.51 | 19.48 | 21,100 | 20,300 | 0.0 | |
27/08/2020 |
19.97
|
20,789 | 19.73 | 19.97 | 19.16 | 13,200 | 0 | 0.3 | |
26/08/2020 |
19.73
|
15,863 | 19.56 | 19.73 | 19.32 | 100 | 0 | 0.0 | |
25/08/2020 |
19.56
|
11,729 | 19.48 | 19.73 | 19.08 | 0 | 0 | 0 | |
24/08/2020 |
19.48
|
20,302 | 19.16 | 19.81 | 18.67 | 200 | 0 | 0.0 | |
21/08/2020 |
19.16
|
7,900 | 19.08 | 19.89 | 18.75 | 300 | 0 | 0.0 | |
20/08/2020 |
19.08
|
231 | 19.16 | 19.16 | 18.99 | 0 | 0 | 0 | |
19/08/2020 |
19.16
|
10,100 | 19.08 | 19.16 | 18.91 | 0 | 0 | 0 | |
18/08/2020 |
19.08
|
6,420 | 19.32 | 19.32 | 18.26 | 100 | 0 | 0.0 | |
17/08/2020 |
19.32
|
3,320 | 18.99 | 20.05 | 18.91 | 200 | 20 | 0.0 | |
14/08/2020 |
18.99
|
73,500 | 18.83 | 19.32 | 18.75 | 15,300 | 50,000 | -0.8 | |
13/08/2020 |
18.83
|
111,511 | 19.32 | 19.32 | 18.59 | 100 | 100,000 | -2.3 | |
12/08/2020 |
19.32
|
5,300 | 19.08 | 19.40 | 18.67 | 300 | 0 | 0.0 | |
11/08/2020 |
19.08
|
1,300 | 19.32 | 19.32 | 19.08 | 0 | 0 | 0 | |
10/08/2020 |
19.32
|
4,050 | 18.99 | 19.40 | 18.83 | 200 | 0 | 0.0 | |
07/08/2020 |
18.99
|
11,402 | 18.59 | 19.16 | 18.43 | 200 | 0 | 0.0 | |
06/08/2020 |
18.59
|
4,900 | 18.67 | 20.13 | 18.02 | 600 | 0 | 0.0 | |
05/08/2020 |
18.67
|
5,424 | 18.51 | 18.99 | 17.86 | 200 | 0 | 0.0 | |
04/08/2020 |
18.51
|
13,400 | 18.35 | 18.67 | 18.26 | 0 | 0 | 0 | |
03/08/2020 |
18.35
|
9,139 | 17.94 | 18.43 | 18.02 | 100 | 0 | 0.0 | |
31/07/2020 |
17.94
|
27,350 | 18.10 | 18.51 | 17.13 | 400 | 0 | 0.0 | |
30/07/2020 |
18.10
|
2,300 | 18.18 | 18.18 | 17.13 | 500 | 0 | 0.0 | |
29/07/2020 |
18.18
|
61,250 | 18.51 | 19.16 | 17.05 | 3,200 | 0 | 0.1 | |
28/07/2020 |
18.51
|
25,200 | 17.45 | 18.59 | 17.13 | 500 | 0 | 0.0 | |
27/07/2020 |
17.45
|
48,720 | 18.26 | 18.26 | 17.13 | 100 | 0 | 0.0 | |
24/07/2020 |
18.26
|
22,531 | 18.75 | 19.40 | 18.26 | 5,100 | 5,000 | 0.0 | |
23/07/2020 |
18.75
|
14,000 | 19.08 | 19.40 | 18.67 | 5,100 | 5,000 | 0.0 | |
22/07/2020 |
19.08
|
7,894 | 19.16 | 19.16 | 18.67 | 100 | 4,960 | -0.1 | |
21/07/2020 |
19.16
|
17,738 | 18.83 | 20.29 | 18.91 | 200 | 0 | 0.0 | |
20/07/2020 |
18.83
|
4,600 | 19.16 | 19.16 | 18.83 | 0 | 0 | 0 | |
17/07/2020 |
19.16
|
24,000 | 19.24 | 19.56 | 18.26 | 5,500 | 0 | 0.1 | |
16/07/2020 |
19.24
|
4,506 | 19.16 | 19.24 | 19.08 | 0 | 0 | 0 | |
15/07/2020 |
19.16
|
5,400 | 19.08 | 19.16 | 19.08 | 900 | 0 | 0.0 | |
14/07/2020: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
14/07/2020 |
19.08
|
21,400 | 19.32 | 19.32 | 19.08 | 0 | 0 | 0 | |
13/07/2020 |
19.32
|
21,240 | 19.02 | 19.54 | 19.02 | 0 | 0 | 0 | |
10/07/2020 |
19.02
|
23,600 | 19.32 | 19.32 | 18.87 | 0 | 10,000 | -0.3 | |
09/07/2020 |
19.32
|
17,400 | 19.17 | 20.14 | 18.94 | 200 | 6,000 | -0.1 | |
08/07/2020 |
19.17
|
12,020 | 19.24 | 20.97 | 19.09 | 300 | 0 | 0.0 | |
07/07/2020 |
19.24
|
34,200 | 19.02 | 19.24 | 18.87 | 0 | 0 | 0 | |
06/07/2020 |
19.02
|
2,314 | 18.80 | 19.32 | 18.80 | 100 | 0 | 0.0 | |
03/07/2020 |
18.80
|
13,400 | 18.94 | 18.94 | 18.72 | 0 | 0 | 0 | |
02/07/2020 |
18.94
|
9,400 | 18.72 | 20.22 | 18.35 | 200 | 0 | 0.0 | |
01/07/2020 |
18.72
|
4,100 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
30/06/2020 |
18.72
|
17,500 | 18.57 | 19.09 | 18.50 | 100 | 0 | 0.0 | |
29/06/2020 |
18.57
|
16,824 | 19.09 | 19.09 | 18.20 | 300 | 0 | 0.0 | |
26/06/2020 |
19.09
|
8,116 | 18.94 | 19.09 | 18.80 | 100 | 0 | 0.0 | |
25/06/2020 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
24/06/2020 |
18.94
|
3,500 | 18.94 | 18.94 | 18.50 | 1,500 | 0 | 0.0 | |
23/06/2020 |
18.94
|
5,600 | 18.94 | 18.94 | 18.57 | 100 | 0 | 0.0 | |
22/06/2020 |
18.94
|
1,700 | 18.94 | 18.94 | 18.87 | 0 | 0 | 0 | |
19/06/2020 |
18.94
|
18,380 | 18.65 | 19.47 | 18.65 | 200 | 0 | 0.0 |