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) |
0.15 | 0.76% | 8,420,100 | 470,500 | 9.4 |
19.70
20.45
20
|
2 tháng
(2024-07-22) |
-0.45 | -2.20% | 21,281,200 | 1,188,800 | 23.4 |
19
20.50
20
|
3 tháng
(2024-06-21) |
-2.30 | -10.31% | 30,796,900 | 1,315,610 | 26.3 |
19
22.30
20
|
6 tháng
(2024-03-25) |
-4.55 | -18.53% | 87,368,400 | 2,605,476 | 53.9 |
19
25.15
20
|
12 tháng
(2023-09-25) |
-4.52 | -18.43% | 181,444,200 | -5,173,980 | -139.9 |
19
25.88
20
|
24 tháng
(2022-09-30) |
-4.75 | -19.20% | 374,048,000 | -1,956,427 | -92.3 |
19
31.03
20
|
36 tháng
(2021-10-05) |
1.81 | 9.97% | 724,930,000 | -334,764 | -98.5 |
17.49
31.03
20
|
60 tháng
(2019-10-16) |
4.46 | 28.70% | 948,102,470 | -17,636,369 | -467.3 |
11.57
31.03
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
17.89
|
277,740 | 18.16 | 18.19 | 17.85 | 500 | 0 | 0.0 | |
17/09/2020 |
18.16
|
406,430 | 18.12 | 18.27 | 18.00 | 509,000 | 14,290 | 11.9 | |
16/09/2020 |
18.12
|
119,130 | 18.23 | 18.23 | 18.08 | 8,550 | 12,780 | -0.1 | |
15/09/2020 |
18.23
|
637,930 | 18.42 | 18.58 | 18.12 | 4,650 | 48,530 | -1.0 | |
14/09/2020 |
18.42
|
708,330 | 18.08 | 18.42 | 18.04 | 87,760 | 8,280 | 1.9 | |
11/09/2020 |
18.08
|
599,310 | 17.78 | 18.08 | 17.62 | 10,280 | 0 | 0.2 | |
10/09/2020 |
17.78
|
292,120 | 17.43 | 17.85 | 17.43 | 25,680 | 0 | 0.6 | |
09/09/2020 |
17.43
|
120,010 | 17.40 | 17.47 | 17.32 | 13,490 | 50 | 0.3 | |
08/09/2020 |
17.40
|
160,010 | 17.32 | 17.40 | 17.24 | 40,740 | 0 | 0.9 | |
07/09/2020 |
17.32
|
114,380 | 17.47 | 17.51 | 17.24 | 9,350 | 0 | 0.2 | |
04/09/2020 |
17.47
|
252,500 | 17.51 | 17.51 | 17.21 | 117,780 | 300 | 2.7 | |
03/09/2020 |
17.51
|
195,400 | 17.36 | 17.51 | 17.24 | 93,320 | 5,860 | 2.0 | |
01/09/2020 |
17.36
|
179,240 | 17.24 | 17.40 | 17.05 | 63,850 | 2,570 | 1.4 | |
31/08/2020 |
17.24
|
217,370 | 17.43 | 17.43 | 17.13 | 42,120 | 4,220 | 0.9 | |
28/08/2020 |
17.43
|
263,980 | 17.40 | 17.81 | 17.43 | 51,110 | 500 | 1.2 | |
27/08/2020 |
17.40
|
177,290 | 17.36 | 17.40 | 17.21 | 95,610 | 4,160 | 2.1 | |
26/08/2020 |
17.36
|
366,610 | 17.21 | 17.36 | 17.05 | 101,320 | 13,000 | 2.0 | |
25/08/2020 |
17.21
|
205,600 | 17.36 | 17.40 | 17.13 | 43,850 | 19,280 | 0.6 | |
24/08/2020 |
17.36
|
233,190 | 17.24 | 17.43 | 17.13 | 42,250 | 2,060 | 0.9 | |
21/08/2020 |
17.24
|
751,450 | 16.71 | 17.28 | 16.63 | 55,990 | 850 | 1.2 | |
20/08/2020 |
16.71
|
171,130 | 16.67 | 16.75 | 16.63 | 73,010 | 1,080 | 1.6 | |
19/08/2020 |
16.67
|
186,190 | 16.56 | 16.67 | 16.44 | 15,330 | 880 | 0.3 | |
18/08/2020 |
16.56
|
149,280 | 16.52 | 16.56 | 16.48 | 25,120 | 0 | 0.5 | |
17/08/2020 |
16.52
|
105,170 | 16.52 | 16.60 | 16.41 | 3,880 | 10,950 | -0.2 | |
14/08/2020 |
16.52
|
138,720 | 16.71 | 16.71 | 16.44 | 500,570 | 515,670 | -0.3 | |
13/08/2020 |
16.71
|
282,700 | 16.44 | 16.75 | 16.44 | 1,890 | 6,670 | -0.1 | |
12/08/2020 |
16.44
|
190,740 | 16.44 | 16.48 | 16.29 | 30,700 | 2,430 | 0.6 | |
11/08/2020 |
16.44
|
354,300 | 16.60 | 16.67 | 16.29 | 63,100 | 6,070 | 1.2 | |
10/08/2020 |
16.60
|
248,500 | 16.63 | 16.90 | 16.60 | 14,240 | 10,410 | 0.1 | |
07/08/2020 |
16.63
|
529,510 | 16.56 | 16.63 | 16.41 | 300,000 | 7,740 | 6.4 | |
06/08/2020 |
16.56
|
524,150 | 16.48 | 16.56 | 16.25 | 430,450 | 157,200 | 5.9 | |
05/08/2020 |
16.48
|
432,950 | 15.99 | 16.63 | 15.91 | 502,510 | 372,370 | 2.8 | |
04/08/2020 |
15.99
|
383,310 | 15.64 | 15.99 | 15.68 | 1,210 | 167,000 | -3.5 | |
03/08/2020 |
15.64
|
300,190 | 15.49 | 15.72 | 15.26 | 30,180 | 118,400 | -1.8 | |
31/07/2020 |
15.49
|
103,520 | 15.61 | 15.68 | 15.23 | 270 | 13,400 | -0.3 | |
30/07/2020 |
15.61
|
88,840 | 15.61 | 15.83 | 15.53 | 80,590 | 22,620 | 1.2 | |
29/07/2020 |
15.61
|
488,960 | 15.95 | 15.95 | 15.23 | 80,590 | 22,620 | 1.2 | |
28/07/2020 |
15.95
|
246,620 | 15.38 | 15.99 | 15.23 | 32,770 | 0 | 0.7 | |
27/07/2020 |
15.38
|
514,600 | 15.99 | 15.99 | 15.00 | 111,060 | 12,720 | 2.0 | |
24/07/2020 |
15.99
|
559,390 | 16.52 | 16.52 | 15.53 | 600 | 20,110 | -0.4 | |
23/07/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/07/2020 |
16.52
|
305,480 | 16.44 | 16.90 | 16.48 | 16,970 | 24,290 | -0.2 | |
22/07/2020 |
16.44
|
369,060 | 16.52 | 16.66 | 16.37 | 40,080 | 12,470 | 0.6 | |
21/07/2020 |
16.52
|
350,980 | 16.76 | 16.84 | 16.41 | 60,260 | 24,850 | 0.8 | |
20/07/2020 |
16.76
|
358,100 | 16.69 | 17.05 | 16.66 | 14,770 | 31,490 | -0.4 | |
17/07/2020 |
16.69
|
528,230 | 16.37 | 16.73 | 16.23 | 21,500 | 16,600 | 0.1 | |
16/07/2020 |
16.37
|
183,260 | 16.34 | 16.44 | 16.37 | 2,880 | 6,710 | -0.1 | |
15/07/2020 |
16.34
|
276,300 | 16.44 | 16.62 | 16.30 | 3,610 | 11,460 | -0.2 | |
14/07/2020 |
16.44
|
842,990 | 15.84 | 16.66 | 16.02 | 16,770 | 23,190 | -0.1 | |
13/07/2020 |
15.84
|
266,290 | 15.80 | 15.91 | 15.73 | 0 | 11,090 | -0.2 | |
10/07/2020 |
15.80
|
189,580 | 15.91 | 15.91 | 15.70 | 50 | 2,170 | -0.0 | |
09/07/2020 |
15.91
|
135,120 | 15.95 | 15.95 | 15.84 | 0 | 0 | 0 | |
08/07/2020 |
15.95
|
175,840 | 15.91 | 15.95 | 15.66 | 0 | 0 | 0 | |
07/07/2020 |
15.91
|
394,580 | 15.95 | 15.95 | 15.73 | 170,010 | 3,970 | 3.7 | |
06/07/2020 |
15.95
|
355,410 | 15.70 | 15.95 | 15.59 | 159,700 | 1,300 | 3.5 | |
03/07/2020 |
15.70
|
273,440 | 15.48 | 15.91 | 15.45 | 33,710 | 200 | 0.7 | |
02/07/2020 |
15.48
|
163,850 | 15.52 | 15.52 | 15.30 | 99,010 | 40 | 2.1 | |
01/07/2020 |
15.52
|
266,490 | 15.02 | 15.52 | 14.95 | 159,570 | 5,240 | 3.4 | |
30/06/2020 |
15.02
|
189,590 | 15.20 | 15.30 | 14.95 | 162,860 | 6,870 | 3.4 | |
29/06/2020 |
15.20
|
263,610 | 15.59 | 15.59 | 14.74 | 162,860 | 6,870 | 3.4 | |
26/06/2020 |
15.59
|
307,500 | 15.41 | 15.80 | 15.30 | 162,860 | 6,870 | 3.4 | |
25/06/2020 |
15.41
|
311,240 | 15.34 | 15.48 | 15.09 | 102,540 | 5,130 | 2.1 | |
24/06/2020 |
15.34
|
168,340 | 15.63 | 15.73 | 15.27 | 10 | 21,230 | -0.5 | |
23/06/2020 |
15.63
|
507,350 | 15.91 | 15.98 | 15.59 | 3,810 | 72,310 | -1.5 | |
22/06/2020 |
15.91
|
721,260 | 15.13 | 15.91 | 14.95 | 65,050 | 2,940 | 1.3 | |
19/06/2020 |
15.13
|
435,120 | 15.20 | 15.20 | 14.98 | 8,810 | 3,270 | 0.1 | |
18/06/2020 |
15.20
|
350,000 | 15.20 | 15.23 | 14.88 | 41,000 | 4,950 | 0.8 | |
17/06/2020 |
15.20
|
414,610 | 14.45 | 15.30 | 14.45 | 156,540 | 2,000 | 3.2 | |
16/06/2020 |
14.45
|
306,060 | 14.24 | 14.59 | 14.31 | 7,510 | 3,390 | 0.1 | |
15/06/2020 |
14.24
|
647,110 | 14.70 | 14.77 | 14.24 | 7,910 | 31,400 | -0.5 | |
12/06/2020 |
14.70
|
370,940 | 14.59 | 14.81 | 14.24 | 51,050 | 8,060 | 0.9 | |
11/06/2020 |
14.59
|
511,470 | 15.34 | 15.41 | 14.59 | 25,310 | 14,970 | 0.2 | |
10/06/2020 |
15.34
|
216,230 | 15.48 | 15.48 | 15.20 | 5,550 | 2,790 | 0.1 | |
09/06/2020 |
15.48
|
347,460 | 15.34 | 15.59 | 15.27 | 4,160 | 610 | 0.1 | |
08/06/2020 |
15.34
|
506,720 | 15.20 | 15.52 | 15.30 | 24,260 | 24,660 | -0.0 | |
05/06/2020 |
15.20
|
145,940 | 15.02 | 15.20 | 15.02 | 3,650 | 13,650 | -0.2 | |
04/06/2020 |
15.02
|
291,600 | 15.09 | 15.23 | 15.02 | 14,660 | 5,280 | 0.2 | |
03/06/2020 |
15.09
|
125,710 | 15.09 | 15.23 | 15.02 | 26,090 | 7,080 | 0.4 | |
02/06/2020 |
15.09
|
269,520 | 15.23 | 15.45 | 15.09 | 39,100 | 0 | 0.8 | |
01/06/2020 |
15.23
|
334,020 | 15.02 | 15.27 | 14.95 | 56,170 | 0 | 1.2 | |
29/05/2020 |
15.02
|
320,120 | 15.06 | 15.06 | 14.88 | 100 | 25,200 | -0.5 | |
28/05/2020 |
15.06
|
218,170 | 15.27 | 15.27 | 14.95 | 48,260 | 0 | 1.0 | |
27/05/2020 |
15.27
|
615,950 | 15.23 | 15.48 | 15.23 | 260,600 | 10,940 | 5.4 | |
26/05/2020 |
15.23
|
508,580 | 14.95 | 15.27 | 15.02 | 26,010 | 50 | 0.6 | |
25/05/2020 |
14.95
|
564,010 | 14.59 | 15.02 | 14.52 | 10,900 | 3,290 | 0.2 | |
22/05/2020 |
14.59
|
197,220 | 14.66 | 14.74 | 14.56 | 11,510 | 0 | 0.2 | |
21/05/2020 |
14.66
|
178,020 | 14.81 | 14.95 | 14.66 | 0 | 0 | 0 | |
20/05/2020 |
14.81
|
464,340 | 14.52 | 14.88 | 14.49 | 230,970 | 0 | 4.8 | |
19/05/2020 |
14.52
|
392,310 | 14.45 | 14.74 | 14.49 | 10,920 | 180 | 0.2 | |
18/05/2020 |
14.45
|
661,280 | 14.59 | 14.88 | 14.42 | 30,000 | 148,150 | -2.4 | |
15/05/2020 |
14.59
|
577,160 | 15.02 | 15.02 | 14.56 | 97,330 | 12,090 | 1.7 | |
14/05/2020 |
15.02
|
297,450 | 15.20 | 15.23 | 15.02 | 7,180 | 0 | 0.2 | |
13/05/2020 |
15.20
|
734,180 | 14.88 | 15.27 | 14.66 | 280,580 | 0 | 5.9 | |
12/05/2020 |
14.88
|
747,160 | 14.31 | 14.91 | 14.27 | 53,170 | 9,760 | 0.9 | |
11/05/2020 |
14.31
|
390,310 | 14.27 | 14.42 | 14.27 | 45,290 | 0 | 0.9 | |
08/05/2020 |
14.27
|
681,200 | 14.34 | 14.42 | 14.17 | 25,670 | 204,600 | -3.6 | |
07/05/2020 |
14.34
|
245,900 | 14.38 | 14.59 | 14.27 | 500 | 39,130 | -0.8 | |
06/05/2020 |
14.38
|
246,670 | 14.20 | 14.56 | 14.24 | 10,790 | 11,220 | -0.0 | |
05/05/2020 |
14.20
|
244,520 | 14.27 | 14.31 | 14.20 | 15,520 | 50,160 | -0.7 | |
04/05/2020 |
14.27
|
235,860 | 14.63 | 14.63 | 14.27 | 3,530 | 5,290 | -0.0 | |
29/04/2020 |
14.63
|
338,950 | 14.59 | 14.91 | 14.59 | 6,330 | 0 | 0.1 |