Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.70 | -1.63% | 147,700 | -10,845 | -0.5 |
42.30
43
42.30
|
2 tháng
(2024-07-22) |
-2.20 | -4.94% | 270,700 | -21,245 | -0.9 |
42.30
44.50
42.30
|
3 tháng
(2024-06-24) |
0 | 0% | 432,800 | -37,845 | -1.6 |
42.30
44.90
42.30
|
6 tháng
(2024-03-25) |
0.50 | 1.20% | 1,012,800 | -261,015 | -10.6 |
38.50
44.90
42.30
|
12 tháng
(2023-09-26) |
9.29 | 28.16% | 1,888,500 | -355,515 | -14.2 |
32.88
44.90
42.30
|
24 tháng
(2022-10-03) |
11.20 | 36.01% | 2,485,300 | -394,036 | -24.7 |
27.01
44.90
42.30
|
36 tháng
(2021-10-06) |
13 | 44.35% | 5,262,000 | -548,896 | -39.7 |
27.01
44.90
42.30
|
60 tháng
(2019-10-17) |
20.99 | 98.54% | 28,959,030 | 661,554 | 19.9 |
13.97
44.90
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
26.22
|
31,230 | 26.17 | 26.37 | 26.01 | 0 | 0 | 0 | |
17/09/2020 |
26.17
|
42,730 | 26.06 | 26.27 | 25.91 | 10,450 | 2,080 | 0.4 | |
16/09/2020 |
26.06
|
41,510 | 26.17 | 26.22 | 25.96 | 11,500 | 3,100 | 0.4 | |
15/09/2020 |
26.17
|
57,860 | 26.32 | 26.32 | 26.01 | 17,300 | 60 | 0.9 | |
14/09/2020 |
26.32
|
39,530 | 26.52 | 26.57 | 26.32 | 12,410 | 0 | 0.6 | |
11/09/2020 |
26.52
|
50,740 | 26.83 | 26.93 | 26.42 | 21,890 | 0 | 1.1 | |
10/09/2020 |
26.83
|
127,170 | 26.32 | 26.88 | 26.27 | 3,670 | 8,250 | -0.2 | |
09/09/2020 |
26.32
|
78,100 | 26.32 | 26.32 | 25.71 | 24,420 | 900 | 1.2 | |
08/09/2020 |
26.32
|
46,990 | 26.27 | 26.47 | 26.01 | 18,710 | 1,220 | 0.9 | |
07/09/2020: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
07/09/2020 |
26.27
|
114,270 | 26.42 | 26.83 | 26.27 | 2,490 | 3,740 | -0.1 | |
04/09/2020 |
26.42
|
168,840 | 25.89 | 26.42 | 25.55 | 8,380 | 0 | 0.4 | |
03/09/2020 |
25.89
|
55,370 | 25.79 | 26.42 | 25.84 | 450 | 1,450 | -0.1 | |
01/09/2020 |
25.79
|
68,250 | 25.31 | 26.04 | 25.26 | 1,810 | 100 | 0.1 | |
31/08/2020 |
25.31
|
221,580 | 26.32 | 26.32 | 25.22 | 460 | 0 | 0.0 | |
28/08/2020 |
26.32
|
53,630 | 26.37 | 26.66 | 26.23 | 0 | 790 | -0.0 | |
27/08/2020 |
26.37
|
81,640 | 26.18 | 26.90 | 26.08 | 6,890 | 3,750 | 0.2 | |
26/08/2020 |
26.18
|
146,170 | 25.70 | 26.57 | 25.55 | 0 | 5,120 | -0.3 | |
25/08/2020 |
25.70
|
69,550 | 26.04 | 26.28 | 25.55 | 610 | 1,030 | -0.0 | |
24/08/2020 |
26.04
|
109,910 | 25.55 | 26.04 | 25.31 | 3,050 | 0 | 0.2 | |
21/08/2020 |
25.55
|
75,250 | 25.55 | 25.70 | 25.12 | 2,700 | 3,120 | -0.0 | |
20/08/2020 |
25.55
|
108,330 | 25.79 | 26.18 | 25.17 | 200 | 3,360 | -0.2 | |
19/08/2020 |
25.79
|
184,100 | 24.59 | 26.28 | 24.64 | 1,840 | 0 | 0.1 | |
18/08/2020 |
24.59
|
160,130 | 23.14 | 24.69 | 23.29 | 5,410 | 0 | 0.3 | |
17/08/2020 |
23.14
|
83,270 | 23.14 | 23.36 | 22.90 | 15,340 | 0 | 0.7 | |
14/08/2020 |
23.14
|
110,380 | 23.29 | 23.48 | 22.95 | 32,290 | 470 | 1.5 | |
13/08/2020 |
23.29
|
116,250 | 23.14 | 23.62 | 23.05 | 12,660 | 0 | 0.6 | |
12/08/2020 |
23.14
|
66,830 | 22.90 | 23.62 | 22.85 | 7,500 | 0 | 0.4 | |
11/08/2020 |
22.90
|
103,750 | 22.95 | 23.67 | 22.85 | 10,430 | 4,950 | 0.3 | |
10/08/2020 |
22.95
|
228,460 | 21.45 | 22.95 | 21.55 | 1,430 | 0 | 0.1 | |
07/08/2020 |
21.45
|
61,490 | 20.97 | 21.45 | 20.90 | 31,080 | 0 | 1.3 | |
06/08/2020 |
20.97
|
51,380 | 20.97 | 21.26 | 20.85 | 15,720 | 0 | 0.7 | |
05/08/2020 |
20.97
|
50,710 | 20.68 | 21.21 | 20.54 | 6,760 | 0 | 0.3 | |
04/08/2020 |
20.68
|
30,640 | 20.42 | 21.21 | 20.42 | 880 | 0 | 0.0 | |
03/08/2020 |
20.42
|
20,320 | 19.96 | 20.49 | 19.96 | 4,570 | 0 | 0.2 | |
31/07/2020 |
19.96
|
36,920 | 20.30 | 20.68 | 19.96 | 13,450 | 0 | 0.6 | |
30/07/2020 |
20.30
|
34,850 | 19.94 | 20.44 | 19.77 | 56,600 | 330 | 2.3 | |
29/07/2020 |
19.94
|
129,070 | 20.30 | 20.30 | 19.04 | 56,600 | 330 | 2.3 | |
28/07/2020 |
20.30
|
51,770 | 19.41 | 20.30 | 19.41 | 4,620 | 0 | 0.2 | |
27/07/2020 |
19.41
|
138,850 | 20.59 | 20.59 | 19.31 | 60,760 | 970 | 2.5 | |
24/07/2020 |
20.59
|
164,520 | 21.31 | 21.70 | 19.84 | 50,350 | 240 | 2.2 | |
23/07/2020 |
21.31
|
44,600 | 21.29 | 21.50 | 21.26 | 5,570 | 50 | 0.2 | |
22/07/2020 |
21.29
|
75,550 | 21.48 | 21.70 | 21.29 | 23,400 | 1,380 | 1.0 | |
21/07/2020 |
21.48
|
138,750 | 21.70 | 22.11 | 21.45 | 40,990 | 3,270 | 1.7 | |
20/07/2020 |
21.70
|
98,150 | 21.41 | 22.18 | 21.48 | 1,250 | 0 | 0.1 | |
17/07/2020 |
21.41
|
32,970 | 21.26 | 21.65 | 21.24 | 3,850 | 50 | 0.2 | |
16/07/2020 |
21.26
|
80,540 | 21.65 | 21.79 | 21.26 | 26,450 | 1,480 | 1.1 | |
15/07/2020 |
21.65
|
198,170 | 20.25 | 21.65 | 20.25 | 8,590 | 0 | 0.4 | |
14/07/2020 |
20.25
|
31,000 | 20.18 | 20.25 | 20.10 | 11,380 | 500 | 0.5 | |
13/07/2020 |
20.18
|
39,740 | 20.06 | 20.39 | 20.03 | 6,090 | 1,170 | 0.2 | |
10/07/2020 |
20.06
|
28,670 | 20.15 | 20.35 | 20.06 | 13,790 | 1,320 | 0.5 | |
09/07/2020 |
20.15
|
112,010 | 20.15 | 20.49 | 20.13 | 3,550 | 750 | 0.1 | |
08/07/2020 |
20.15
|
36,730 | 20.15 | 20.30 | 20.15 | 3,670 | 0 | 0.2 | |
07/07/2020 |
20.15
|
27,310 | 20.10 | 20.25 | 20.06 | 1,430 | 0 | 0.1 | |
06/07/2020 |
20.10
|
29,490 | 20.23 | 20.39 | 20.10 | 9,990 | 0 | 0.4 | |
03/07/2020 |
20.23
|
46,100 | 19.86 | 20.35 | 19.86 | 1,970 | 0 | 0.1 | |
02/07/2020 |
19.86
|
30,700 | 19.67 | 20.01 | 19.67 | 6,120 | 0 | 0.3 | |
01/07/2020 |
19.67
|
39,320 | 19.24 | 20.01 | 19.24 | 590 | 0 | 0.0 | |
30/06/2020 |
19.24
|
52,940 | 19.50 | 19.98 | 19.24 | 14,230 | 2,770 | 0.5 | |
29/06/2020 |
19.50
|
100,050 | 19.86 | 19.86 | 19.50 | 54,340 | 1,760 | 2.1 | |
26/06/2020 |
19.86
|
44,870 | 19.77 | 20.23 | 19.74 | 8,240 | 1,740 | 0.3 | |
25/06/2020 |
19.77
|
32,900 | 19.89 | 20.01 | 19.74 | 5,020 | 0 | 0.2 | |
24/06/2020 |
19.89
|
87,360 | 20.42 | 20.49 | 19.77 | 45,100 | 360 | 1.9 | |
23/06/2020 |
20.42
|
85,630 | 20.73 | 20.73 | 19.86 | 33,140 | 0 | 1.4 | |
22/06/2020 |
20.73
|
40,530 | 20.54 | 20.92 | 20.44 | 14,070 | 480 | 0.6 | |
19/06/2020 |
20.54
|
45,320 | 20.35 | 20.76 | 20.35 | 6,710 | 0 | 0.3 | |
18/06/2020 |
20.35
|
111,670 | 19.77 | 21.14 | 19.72 | 13,230 | 0 | 0.5 | |
17/06/2020 |
19.77
|
63,450 | 19.53 | 19.77 | 19.43 | 9,540 | 0 | 0.4 | |
16/06/2020 |
19.53
|
66,140 | 18.95 | 19.77 | 18.95 | 2,930 | 0 | 0.1 | |
15/06/2020 |
18.95
|
140,330 | 19.77 | 19.77 | 18.95 | 70,160 | 4,380 | 2.6 | |
12/06/2020 |
19.77
|
125,050 | 19.98 | 19.98 | 19.09 | 54,100 | 3,440 | 2.1 | |
11/06/2020 |
19.98
|
217,030 | 20.73 | 21.45 | 19.98 | 106,370 | 1,670 | 4.4 | |
10/06/2020 |
20.73
|
161,620 | 20.01 | 21.21 | 19.98 | 17,880 | 850 | 0.7 | |
09/06/2020 |
20.01
|
82,630 | 19.79 | 20.20 | 19.82 | 8,980 | 0 | 0.4 | |
08/06/2020 |
19.79
|
127,530 | 19.77 | 20.20 | 19.77 | 8,760 | 7,850 | 0.0 | |
05/06/2020 |
19.77
|
37,700 | 19.70 | 19.82 | 19.70 | 1,070 | 1,180 | -0.0 | |
04/06/2020 |
19.70
|
84,890 | 19.77 | 20.01 | 19.70 | 20,700 | 180 | 0.8 | |
03/06/2020 |
19.77
|
92,890 | 19.82 | 20.01 | 19.72 | 11,200 | 180 | 0.5 | |
02/06/2020 |
19.82
|
104,280 | 20.25 | 20.49 | 19.82 | 11,600 | 180 | 0.5 | |
01/06/2020 |
20.25
|
118,130 | 19.77 | 20.25 | 19.77 | 560 | 180 | 0.0 | |
29/05/2020 |
19.77
|
58,470 | 19.48 | 19.82 | 19.21 | 0 | 1,180 | -0.0 | |
28/05/2020 |
19.48
|
82,110 | 19.53 | 19.67 | 19.09 | 8,640 | 2,180 | 0.3 | |
27/05/2020 |
19.53
|
68,310 | 20.25 | 20.49 | 19.53 | 0 | 180 | -0.0 | |
26/05/2020 |
20.25
|
211,380 | 19.72 | 20.66 | 19.72 | 2,500 | 180 | 0.1 | |
25/05/2020 |
19.72
|
202,270 | 18.80 | 19.77 | 18.61 | 2,340 | 500 | 0.1 | |
22/05/2020 |
18.80
|
55,070 | 19.04 | 19.14 | 18.80 | 50 | 0 | 0.0 | |
21/05/2020 |
19.04
|
39,480 | 19.04 | 19.29 | 19.04 | 0 | 120 | -0.0 | |
20/05/2020 |
19.04
|
40,140 | 18.71 | 19.04 | 18.66 | 0 | 120 | -0.0 | |
19/05/2020 |
18.71
|
42,280 | 18.71 | 19.29 | 18.66 | 0 | 420 | -0.0 | |
18/05/2020 |
18.71
|
45,170 | 18.63 | 18.80 | 18.22 | 0 | 13,280 | -0.5 | |
15/05/2020 |
18.63
|
74,160 | 18.88 | 18.95 | 18.59 | 0 | 6,940 | -0.3 | |
14/05/2020 |
18.88
|
139,340 | 19.72 | 19.72 | 18.88 | 0 | 14,720 | -0.6 | |
13/05/2020 |
19.72
|
62,500 | 19.50 | 20.01 | 19.29 | 0 | 120 | -0.0 | |
12/05/2020 |
19.50
|
52,800 | 19.04 | 20.01 | 18.90 | 10 | 120 | -0.0 | |
11/05/2020 |
19.04
|
92,300 | 18.95 | 19.62 | 18.80 | 10 | 120 | -0.0 | |
08/05/2020 |
18.95
|
76,910 | 19.19 | 20.25 | 18.95 | 300 | 120 | 0.0 | |
07/05/2020 |
19.19
|
86,550 | 19.33 | 19.48 | 19.14 | 0 | 120 | -0.0 | |
06/05/2020 |
19.33
|
122,810 | 18.25 | 19.33 | 18.13 | 40 | 120 | -0.0 | |
05/05/2020 |
18.25
|
16,700 | 18.08 | 18.75 | 18.10 | 10 | 120 | -0.0 | |
04/05/2020 |
18.08
|
122,350 | 18.51 | 18.51 | 17.91 | 0 | 120 | -0.0 | |
29/04/2020 |
18.51
|
28,080 | 18.68 | 18.71 | 18.49 | 0 | 120 | -0.0 |