Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-26) |
-0.35 | -1.03% | 250,191,000 | 17,525,900 | 588.3 |
32.10
34.05
33.60
|
2 tháng
(2024-07-25) |
1.70 | 5.33% | 531,084,000 | -1,149,585 | 3.6 |
29.60
34.05
33.60
|
3 tháng
(2024-06-25) |
-0.95 | -2.75% | 736,939,500 | -6,455,599 | -174.1 |
29.60
34.80
33.60
|
6 tháng
(2024-03-27) |
-4.90 | -12.73% | 1,743,635,600 | -25,781,861 | -891.6 |
29.60
39.15
33.60
|
12 tháng
(2023-09-29) |
1.80 | 5.66% | 4,594,182,000 | -23,069,771 | -716.2 |
25.75
39.15
33.60
|
24 tháng
(2022-10-04) |
16.47 | 96.20% | 9,601,832,900 | 121,538,655 | 1,884.2 |
13.37
39.15
33.60
|
36 tháng
(2021-10-11) |
-2.82 | -7.75% | 13,407,641,900 | 40,153,133 | -1,504.3 |
13.37
48.59
33.60
|
60 tháng
(2019-10-21) |
23.75 | 241.16% | 17,269,481,860 | -49,695,881 | -3,780.2 |
5.45
48.59
33.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
7.43
|
7,903,190 | 7.30 | 7.50 | 7.27 | 1,374,180 | 959,500 | 6.8 | |
17/09/2020 |
7.30
|
6,000,380 | 7.25 | 7.32 | 7.21 | 2,119,120 | 517,020 | 25.5 | |
16/09/2020 |
7.25
|
3,807,390 | 7.21 | 7.34 | 7.21 | 12,520 | 116,680 | -1.7 | |
15/09/2020 |
7.21
|
7,005,050 | 7.18 | 7.37 | 7.18 | 284,170 | 39,030 | 3.9 | |
14/09/2020 |
7.18
|
4,644,580 | 7.18 | 7.25 | 7.14 | 89,900 | 62,230 | 0.4 | |
11/09/2020 |
7.18
|
4,402,790 | 7.23 | 7.27 | 7.16 | 313,160 | 93,430 | 3.5 | |
10/09/2020 |
7.23
|
8,787,650 | 7.23 | 7.37 | 7.23 | 676,740 | 727,380 | -0.9 | |
09/09/2020 |
7.23
|
7,044,490 | 7.21 | 7.25 | 7.05 | 335,730 | 56,490 | 4.4 | |
08/09/2020 |
7.21
|
6,831,470 | 7.00 | 7.21 | 6.98 | 114,880 | 102,800 | 0.2 | |
07/09/2020 |
7.00
|
9,582,630 | 7.02 | 7.23 | 6.98 | 79,300 | 318,890 | -3.7 | |
04/09/2020 |
7.02
|
9,713,580 | 6.96 | 7.16 | 6.77 | 473,190 | 601,660 | -1.9 | |
03/09/2020 |
6.96
|
4,876,180 | 6.89 | 7.00 | 6.89 | 431,020 | 277,210 | 2.3 | |
01/09/2020 |
6.89
|
3,449,300 | 6.80 | 6.89 | 6.75 | 331,200 | 525,560 | -2.9 | |
31/08/2020 |
6.80
|
3,994,730 | 6.89 | 6.96 | 6.77 | 53,410 | 1,106,320 | -15.8 | |
28/08/2020 |
6.89
|
5,869,960 | 6.89 | 7.02 | 6.89 | 27,500 | 1,461,160 | -21.9 | |
27/08/2020 |
6.89
|
3,711,300 | 6.86 | 6.91 | 6.82 | 206,290 | 454,080 | -3.7 | |
26/08/2020 |
6.86
|
5,419,820 | 6.84 | 6.93 | 6.82 | 116,240 | 387,090 | -4.1 | |
25/08/2020 |
6.84
|
4,611,300 | 6.84 | 6.96 | 6.82 | 50,330 | 286,580 | -3.5 | |
24/08/2020 |
6.84
|
7,044,900 | 6.70 | 6.89 | 6.73 | 284,240 | 187,870 | 1.4 | |
21/08/2020 |
6.70
|
3,758,250 | 6.55 | 6.70 | 6.55 | 103,930 | 188,920 | -1.2 | |
20/08/2020 |
6.55
|
2,703,510 | 6.64 | 6.66 | 6.55 | 87,710 | 423,970 | -4.8 | |
19/08/2020 |
6.64
|
2,670,190 | 6.57 | 6.66 | 6.55 | 228,080 | 223,360 | 0.1 | |
18/08/2020 |
6.57
|
1,931,160 | 6.61 | 6.66 | 6.55 | 224,630 | 162,140 | 0.9 | |
17/08/2020 |
6.61
|
3,811,840 | 6.66 | 6.66 | 6.50 | 52,980 | 196,350 | -2.1 | |
14/08/2020 |
6.66
|
4,301,340 | 6.77 | 6.80 | 6.59 | 37,280 | 495,030 | -6.7 | |
13/08/2020 |
6.77
|
3,734,680 | 6.68 | 6.80 | 6.66 | 364,060 | 409,200 | -0.6 | |
12/08/2020 |
6.68
|
2,877,790 | 6.70 | 6.75 | 6.61 | 41,040 | 370,890 | -4.8 | |
11/08/2020 |
6.70
|
5,313,900 | 6.57 | 6.73 | 6.57 | 10,340 | 293,710 | -4.1 | |
10/08/2020 |
6.57
|
3,288,010 | 6.50 | 6.66 | 6.57 | 90,260 | 210,340 | -1.7 | |
07/08/2020 |
6.50
|
2,562,160 | 6.55 | 6.59 | 6.48 | 51,550 | 349,880 | -4.3 | |
06/08/2020 |
6.55
|
4,168,520 | 6.61 | 6.64 | 6.52 | 110,050 | 236,730 | -1.8 | |
05/08/2020 |
6.61
|
4,672,060 | 6.55 | 6.70 | 6.45 | 159,140 | 279,030 | -1.7 | |
04/08/2020 |
6.55
|
4,642,760 | 6.43 | 6.59 | 6.41 | 807,130 | 328,890 | 6.8 | |
03/08/2020 |
6.43
|
5,017,010 | 6.18 | 6.48 | 6.16 | 330,780 | 191,000 | 1.9 | |
31/07/2020 |
6.18
|
2,832,300 | 6.27 | 6.29 | 6.09 | 146,760 | 75,000 | 1.0 | |
30/07/2020 |
6.27
|
2,699,550 | 6.18 | 6.34 | 6.20 | 428,260 | 1,417,480 | -13.3 | |
29/07/2020 |
6.18
|
6,325,100 | 6.48 | 6.48 | 6.04 | 428,260 | 1,417,480 | -13.3 | |
28/07/2020 |
6.48
|
6,648,230 | 6.07 | 6.48 | 6.09 | 708,200 | 197,220 | 7.1 | |
27/07/2020 |
6.07
|
8,310,880 | 6.52 | 6.52 | 6.07 | 944,540 | 8,120 | 12.7 | |
24/07/2020 |
6.52
|
9,774,930 | 6.80 | 6.80 | 6.36 | 1,176,160 | 81,830 | 15.6 | |
23/07/2020 |
6.80
|
4,378,660 | 6.86 | 6.91 | 6.77 | 108,660 | 445,270 | -5.0 | |
22/07/2020 |
6.86
|
3,959,010 | 6.96 | 7.05 | 6.86 | 298,520 | 417,280 | -1.8 | |
21/07/2020 |
6.96
|
6,953,920 | 7.05 | 7.16 | 6.89 | 284,420 | 2,305,780 | -31.0 | |
20/07/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/07/2020 |
7.05
|
6,438,130 | 7.16 | 7.30 | 7.05 | 232,860 | 429,480 | -3.1 | |
17/07/2020 |
7.16
|
6,824,380 | 7.12 | 7.27 | 7.08 | 323,360 | 15,500 | 5.2 | |
16/07/2020 |
7.12
|
3,531,900 | 7.10 | 7.16 | 7.08 | 296,490 | 340,700 | -0.7 | |
15/07/2020 |
7.10
|
4,340,580 | 7.16 | 7.20 | 7.08 | 180,190 | 186,350 | -0.1 | |
14/07/2020 |
7.16
|
9,138,070 | 6.84 | 7.16 | 6.82 | 279,360 | 509,050 | -3.6 | |
13/07/2020 |
6.84
|
5,298,630 | 6.84 | 6.97 | 6.80 | 445,950 | 1,620,510 | -18.9 | |
10/07/2020 |
6.84
|
9,082,870 | 6.80 | 6.93 | 6.75 | 116,530 | 2,226,730 | -33.7 | |
09/07/2020 |
6.80
|
4,876,340 | 6.73 | 6.86 | 6.73 | 241,480 | 1,046,540 | -12.8 | |
08/07/2020 |
6.73
|
2,493,090 | 6.67 | 6.73 | 6.58 | 114,730 | 31,820 | 1.3 | |
07/07/2020 |
6.67
|
4,850,680 | 6.69 | 6.80 | 6.65 | 208,790 | 132,040 | 1.2 | |
06/07/2020 |
6.69
|
3,984,350 | 6.50 | 6.69 | 6.50 | 781,700 | 129,750 | 10.1 | |
03/07/2020 |
6.50
|
2,288,480 | 6.50 | 6.56 | 6.47 | 410,050 | 78,370 | 5.0 | |
02/07/2020 |
6.50
|
2,325,600 | 6.56 | 6.56 | 6.45 | 79,490 | 64,200 | 0.2 | |
01/07/2020 |
6.56
|
3,435,740 | 6.35 | 6.60 | 6.32 | 295,660 | 603,460 | -4.6 | |
30/06/2020 |
6.35
|
3,781,930 | 6.35 | 6.54 | 6.20 | 160,680 | 383,250 | -3.5 | |
29/06/2020 |
6.35
|
7,502,050 | 6.65 | 6.65 | 6.28 | 160,680 | 403,259 | -3.5 | |
26/06/2020 |
6.65
|
4,919,890 | 6.77 | 6.95 | 6.62 | 160,680 | 383,250 | -3.5 | |
25/06/2020 |
6.77
|
3,914,840 | 6.75 | 6.80 | 6.60 | 98,730 | 121,430 | -0.3 | |
24/06/2020 |
6.75
|
5,975,970 | 6.90 | 7.01 | 6.73 | 105,020 | 424,290 | -5.1 | |
23/06/2020 |
6.90
|
14,025,040 | 6.52 | 6.97 | 6.62 | 478,240 | 376,010 | 1.7 | |
22/06/2020 |
6.52
|
3,766,890 | 6.56 | 6.65 | 6.41 | 153,480 | 501,710 | -5.3 | |
19/06/2020 |
6.56
|
4,986,110 | 6.43 | 6.56 | 6.39 | 412,760 | 898,220 | -7.4 | |
18/06/2020 |
6.43
|
1,838,500 | 6.43 | 6.43 | 6.30 | 222,240 | 137,150 | 1.3 | |
17/06/2020 |
6.43
|
2,911,920 | 6.52 | 6.54 | 6.37 | 166,840 | 264,700 | -1.5 | |
16/06/2020 |
6.52
|
5,005,720 | 6.20 | 6.54 | 6.32 | 1,272,450 | 173,220 | 16.6 | |
15/06/2020 |
6.20
|
7,253,720 | 6.65 | 6.67 | 6.20 | 179,950 | 713,300 | -8.0 | |
12/06/2020 |
6.65
|
7,587,730 | 6.39 | 6.65 | 6.13 | 1,742,780 | 365,480 | 20.5 | |
11/06/2020 |
6.39
|
9,349,070 | 6.86 | 6.95 | 6.39 | 806,530 | 1,125,470 | -4.8 | |
10/06/2020 |
6.86
|
6,544,090 | 6.80 | 6.90 | 6.60 | 1,024,850 | 456,070 | 9.1 | |
09/06/2020 |
6.80
|
6,435,790 | 6.88 | 6.99 | 6.77 | 129,840 | 546,380 | -6.7 | |
08/06/2020 |
6.88
|
5,993,130 | 6.73 | 6.95 | 6.82 | 64,820 | 417,860 | -5.7 | |
05/06/2020 |
6.73
|
5,731,890 | 6.73 | 6.77 | 6.65 | 266,790 | 1,044,240 | -12.2 | |
04/06/2020 |
6.73
|
9,360,040 | 6.52 | 6.84 | 6.62 | 497,410 | 760,540 | -4.1 | |
03/06/2020 |
6.52
|
3,251,400 | 6.45 | 6.52 | 6.43 | 146,520 | 240,880 | -1.4 | |
02/06/2020 |
6.45
|
6,106,810 | 6.52 | 6.58 | 6.43 | 593,590 | 659,270 | -1.0 | |
01/06/2020 |
6.52
|
4,455,460 | 6.35 | 6.56 | 6.37 | 383,810 | 523,850 | -2.1 | |
29/05/2020 |
6.35
|
3,573,780 | 6.37 | 6.39 | 6.28 | 75,440 | 262,790 | -2.8 | |
28/05/2020 |
6.37
|
4,876,490 | 6.39 | 6.47 | 6.35 | 101,590 | 203,340 | -1.5 | |
27/05/2020 |
6.39
|
7,938,010 | 6.58 | 6.67 | 6.39 | 622,130 | 571,790 | 0.9 | |
26/05/2020 |
6.58
|
8,120,570 | 6.24 | 6.60 | 6.28 | 288,320 | 517,250 | -3.5 | |
25/05/2020 |
6.24
|
6,022,830 | 6.13 | 6.26 | 6.13 | 316,760 | 602,040 | -4.1 | |
22/05/2020 |
6.13
|
7,455,010 | 6.15 | 6.30 | 6.05 | 91,500 | 335,323 | -3.5 | |
21/05/2020 |
6.15
|
3,314,490 | 6.13 | 6.22 | 6.09 | 90,770 | 154,020 | -0.9 | |
20/05/2020 |
6.13
|
2,577,550 | 6.13 | 6.17 | 6.09 | 88,440 | 50,660 | 0.5 | |
19/05/2020 |
6.13
|
6,873,020 | 6.07 | 6.26 | 6.09 | 52,490 | 124,290 | -1.0 | |
18/05/2020 |
6.07
|
2,313,840 | 5.98 | 6.09 | 5.94 | 94,220 | 437,370 | -4.8 | |
15/05/2020 |
5.98
|
3,732,360 | 6.11 | 6.20 | 5.96 | 57,740 | 382,840 | -4.6 | |
14/05/2020 |
6.11
|
5,857,120 | 6.02 | 6.28 | 5.94 | 138,810 | 275,510 | -1.9 | |
13/05/2020 |
6.02
|
5,490,540 | 6.09 | 6.13 | 5.87 | 105,420 | 277,360 | -2.4 | |
12/05/2020 |
6.09
|
3,956,090 | 6.07 | 6.15 | 5.92 | 114,250 | 449,760 | -4.7 | |
11/05/2020 |
6.07
|
6,209,600 | 5.79 | 6.07 | 5.85 | 563,230 | 292,520 | 3.8 | |
08/05/2020 |
5.79
|
7,919,390 | 5.66 | 5.92 | 5.66 | 312,460 | 677,620 | -4.9 | |
07/05/2020 |
5.66
|
2,332,040 | 5.55 | 5.66 | 5.53 | 151,080 | 533,800 | -4.9 | |
06/05/2020 |
5.55
|
1,675,700 | 5.42 | 5.57 | 5.45 | 291,390 | 583,180 | -3.7 | |
05/05/2020 |
5.42
|
1,667,710 | 5.45 | 5.53 | 5.40 | 9,840 | 643,290 | -8.0 | |
04/05/2020 |
5.45
|
2,180,310 | 5.57 | 5.57 | 5.45 | 25,310 | 1,117,250 | -14.0 | |
29/04/2020 |
5.57
|
1,454,150 | 5.55 | 5.62 | 5.53 | 355,870 | 364,180 | -0.1 |