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) |
-1 | -4.35% | 521,400 | -730,228 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,111,100 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-21) |
-1.95 | -8.14% | 2,101,500 | -697,528 | -15.6 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,449,200 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-25) |
1.80 | 8.91% | 31,756,300 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-09-30) |
2.60 | 13.40% | 176,307,700 | -834,364 | -18.8 |
11.95
26
22
|
36 tháng
(2021-10-05) |
-12.15 | -35.58% | 550,136,500 | -664,124 | -21.6 |
11.95
59.70
22
|
60 tháng
(2019-10-16) |
4.83 | 28.10% | 603,542,730 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
18.56
|
21,650 | 18.56 | 18.56 | 18.18 | 0 | 0 | 0 | |
27/04/2020 |
18.56
|
40,370 | 18.18 | 18.56 | 17.65 | 0 | 0 | 0 | |
24/04/2020 |
18.18
|
12,010 | 18.18 | 18.18 | 17.61 | 0 | 0 | 0 | |
23/04/2020 |
18.18
|
19,100 | 18.08 | 18.18 | 17.61 | 0 | 0 | 0 | |
22/04/2020 |
18.08
|
330 | 18.27 | 18.27 | 17.70 | 0 | 0 | 0 | |
21/04/2020 |
18.27
|
118,930 | 18.27 | 18.27 | 17.61 | 0 | 0 | 0 | |
20/04/2020 |
18.27
|
56,690 | 18.18 | 18.27 | 18.08 | 0 | 0 | 0 | |
17/04/2020 |
18.18
|
33,320 | 18.08 | 18.37 | 17.61 | 0 | 0 | 0 | |
16/04/2020 |
18.08
|
105,740 | 17.99 | 18.18 | 17.84 | 0 | 0 | 0 | |
15/04/2020 |
17.99
|
195,140 | 17.94 | 18.08 | 17.99 | 0 | 0 | 0 | |
14/04/2020 |
17.94
|
146,520 | 17.94 | 17.94 | 17.84 | 0 | 0 | 0 | |
13/04/2020 |
17.94
|
69,680 | 17.89 | 17.94 | 17.46 | 0 | 0 | 0 | |
10/04/2020 |
17.89
|
80,230 | 17.13 | 17.89 | 16.32 | 0 | 300 | -0.0 | |
09/04/2020 |
17.13
|
30,590 | 18.08 | 18.08 | 17.13 | 0 | 0 | 0 | |
08/04/2020 |
18.08
|
272,730 | 17.65 | 18.08 | 17.03 | 0 | 0 | 0 | |
07/04/2020 |
17.65
|
232,320 | 16.51 | 17.65 | 16.27 | 0 | 0 | 0 | |
06/04/2020 |
16.51
|
90,200 | 16.32 | 16.56 | 16.18 | 0 | 15,460 | -0.3 | |
03/04/2020 |
16.32
|
29,700 | 16.37 | 16.61 | 15.75 | 1,000 | 0 | 0.0 | |
01/04/2020: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
01/04/2020 |
16.37
|
60,230 | 16.18 | 17.13 | 15.70 | 0 | 6,000 | -0.1 | |
31/03/2020 |
16.18
|
278,420 | 16.43 | 16.55 | 16.05 | 1,790 | 10,420 | -0.2 | |
30/03/2020 |
16.43
|
74,120 | 16.51 | 16.51 | 16.05 | 13,250 | 500 | 0.2 | |
27/03/2020 |
16.51
|
204,700 | 16.51 | 16.84 | 16.34 | 0 | 122,790 | -2.4 | |
26/03/2020 |
16.51
|
187,600 | 16.51 | 16.68 | 16.43 | 0 | 100,000 | -2.0 | |
25/03/2020 |
16.51
|
529,910 | 15.43 | 16.51 | 15.51 | 930 | 0 | 0.0 | |
24/03/2020 |
15.43
|
46,030 | 15.02 | 15.60 | 15.10 | 0 | 200 | -0.0 | |
23/03/2020 |
15.02
|
213,690 | 16.14 | 16.18 | 15.02 | 0 | 0 | 0 | |
20/03/2020 |
16.14
|
100,420 | 16.18 | 16.34 | 16.10 | 40 | 0 | 0.0 | |
19/03/2020 |
16.18
|
46,250 | 16.39 | 16.39 | 16.05 | 0 | 2,010 | -0.0 | |
18/03/2020 |
16.39
|
119,380 | 16.47 | 16.47 | 15.93 | 0 | 2,010 | -0.0 | |
17/03/2020 |
16.47
|
84,270 | 16.63 | 16.63 | 16.01 | 0 | 0 | 0 | |
16/03/2020 |
16.63
|
113,420 | 16.43 | 16.68 | 16.18 | 0 | 0 | 0 | |
13/03/2020 |
16.43
|
386,140 | 15.56 | 16.55 | 14.93 | 0 | 240 | -0.0 | |
12/03/2020 |
15.56
|
58,400 | 15.76 | 15.76 | 14.68 | 0 | 440 | -0.0 | |
11/03/2020 |
15.76
|
70,190 | 15.76 | 16.10 | 15.43 | 0 | 0 | 0 | |
10/03/2020 |
15.76
|
92,470 | 15.68 | 15.89 | 14.68 | 0 | 120 | -0.0 | |
09/03/2020 |
15.68
|
65,320 | 16.05 | 16.05 | 14.93 | 0 | 0 | 0 | |
06/03/2020 |
16.05
|
20,240 | 15.97 | 16.55 | 15.68 | 0 | 0 | 0 | |
05/03/2020 |
15.97
|
16,200 | 16.18 | 16.18 | 15.76 | 0 | 0 | 0 | |
04/03/2020 |
16.18
|
9,010 | 16.01 | 16.18 | 15.14 | 0 | 0 | 0 | |
03/03/2020 |
16.01
|
12,130 | 15.72 | 16.01 | 15.64 | 0 | 0 | 0 | |
02/03/2020 |
15.72
|
12,600 | 15.93 | 16.43 | 15.72 | 0 | 0 | 0 | |
28/02/2020 |
15.93
|
4,400 | 15.93 | 15.97 | 15.68 | 0 | 0 | 0 | |
27/02/2020 |
15.93
|
2,780 | 15.76 | 15.97 | 15.10 | 0 | 0 | 0 | |
26/02/2020 |
15.76
|
16,380 | 15.97 | 15.97 | 15.76 | 0 | 0 | 0 | |
25/02/2020 |
15.97
|
2,050 | 15.93 | 16.01 | 15.60 | 0 | 0 | 0 | |
24/02/2020 |
15.93
|
2,670 | 16.01 | 16.14 | 15.80 | 0 | 0 | 0 | |
21/02/2020 |
16.01
|
9,580 | 16.01 | 16.39 | 16.01 | 0 | 0 | 0 | |
20/02/2020 |
16.01
|
1,350 | 16.30 | 16.34 | 16.01 | 0 | 0 | 0 | |
19/02/2020 |
16.30
|
1,850 | 16.22 | 16.47 | 16.10 | 0 | 0 | 0 | |
18/02/2020 |
16.22
|
7,540 | 16.05 | 16.26 | 16.10 | 0 | 841,180 | -17.2 | |
17/02/2020 |
16.05
|
11,930 | 16.01 | 16.22 | 16.01 | 0 | 60 | -0.0 | |
14/02/2020 |
16.01
|
7,480 | 16.01 | 16.18 | 16.01 | 0 | 0 | 0 | |
13/02/2020 |
16.01
|
350,130 | 15.85 | 16.22 | 15.93 | 0 | 347,530 | -6.7 | |
12/02/2020 |
15.85
|
32,630 | 16.76 | 16.80 | 15.85 | 0 | 0 | 0 | |
11/02/2020 |
16.76
|
8,020 | 16.72 | 16.88 | 16.18 | 0 | 0 | 0 | |
10/02/2020 |
16.72
|
30 | 17.01 | 17.09 | 16.72 | 0 | 0 | 0 | |
07/02/2020 |
17.01
|
59,030 | 16.92 | 17.17 | 16.59 | 0 | 59,000 | -1.2 | |
06/02/2020 |
16.92
|
285,760 | 16.47 | 16.92 | 16.22 | 0 | 80,900 | -1.6 | |
05/02/2020 |
16.47
|
110 | 16.43 | 16.47 | 16.47 | 0 | 0 | 0 | |
04/02/2020 |
16.43
|
3,370 | 16.55 | 16.84 | 16.05 | 0 | 0 | 0 | |
03/02/2020 |
16.55
|
71,220 | 16.01 | 16.59 | 15.76 | 0 | 10,000 | -0.2 | |
31/01/2020 |
16.01
|
8,740 | 16.34 | 16.43 | 16.01 | 0 | 0 | 0 | |
30/01/2020 |
16.34
|
8,500 | 16.84 | 17.26 | 16.34 | 0 | 0 | 0 | |
22/01/2020 |
16.84
|
170,790 | 16.80 | 16.92 | 16.43 | 0 | 0 | 0 | |
21/01/2020 |
16.80
|
40,300 | 16.92 | 16.92 | 16.39 | 0 | 0 | 0 | |
20/01/2020 |
16.92
|
10,040 | 16.92 | 16.92 | 16.39 | 0 | 0 | 0 | |
17/01/2020 |
16.92
|
4,980 | 16.80 | 17.05 | 16.63 | 0 | 0 | 0 | |
16/01/2020 |
16.80
|
56,490 | 17.09 | 17.09 | 16.80 | 0 | 0 | 0 | |
15/01/2020 |
17.09
|
42,770 | 16.68 | 17.17 | 16.72 | 0 | 0 | 0 | |
14/01/2020 |
16.68
|
21,220 | 16.92 | 17.34 | 16.55 | 0 | 0 | 0 | |
13/01/2020 |
16.92
|
12,060 | 16.80 | 17.01 | 16.47 | 0 | 0 | 0 | |
10/01/2020 |
16.80
|
60,450 | 16.39 | 17.42 | 16.39 | 0 | 0 | 0 | |
09/01/2020 |
16.39
|
169,940 | 16.34 | 16.51 | 15.43 | 0 | 56,270 | -1.1 | |
08/01/2020 |
16.34
|
185,900 | 16.59 | 16.59 | 15.68 | 0 | 87,520 | -1.7 | |
07/01/2020 |
16.59
|
22,210 | 15.97 | 16.59 | 15.76 | 0 | 0 | 0 | |
06/01/2020 |
15.97
|
17,050 | 16.01 | 16.59 | 15.85 | 0 | 0 | 0 | |
03/01/2020 |
16.01
|
353,180 | 16.80 | 17.13 | 16.01 | 0 | 0 | 0 | |
02/01/2020 |
16.80
|
1,910 | 16.59 | 16.80 | 16.80 | 0 | 0 | 0 | |
31/12/2019 |
16.59
|
44,000 | 16.80 | 17.17 | 16.59 | 0 | 0 | 0 | |
30/12/2019 |
16.80
|
5,900 | 16.59 | 16.80 | 15.89 | 0 | 100 | -0.0 | |
27/12/2019 |
16.59
|
50,560 | 16.18 | 16.59 | 15.80 | 0 | 0 | 0 | |
26/12/2019 |
16.18
|
20,380 | 16.72 | 16.97 | 16.18 | 0 | 0 | 0 | |
25/12/2019 |
16.72
|
430 | 16.10 | 16.84 | 16.14 | 0 | 0 | 0 | |
24/12/2019 |
16.10
|
4,320 | 16.10 | 16.72 | 16.10 | 0 | 0 | 0 | |
23/12/2019 |
16.10
|
20,330 | 16.92 | 16.92 | 16.10 | 0 | 0 | 0 | |
20/12/2019 |
16.92
|
1,870 | 16.51 | 17.17 | 16.34 | 0 | 10 | -0.0 | |
19/12/2019 |
16.51
|
9,100 | 16.68 | 16.97 | 16.51 | 0 | 0 | 0 | |
18/12/2019 |
16.68
|
1,080 | 17.01 | 17.01 | 16.68 | 0 | 0 | 0 | |
17/12/2019 |
17.01
|
150 | 16.80 | 17.01 | 16.18 | 0 | 0 | 0 | |
16/12/2019 |
16.80
|
10,090 | 17.13 | 17.13 | 16.76 | 0 | 0 | 0 | |
13/12/2019 |
17.13
|
35,080 | 16.84 | 17.17 | 16.84 | 0 | 0 | 0 | |
12/12/2019 |
16.84
|
4,290 | 16.63 | 17.01 | 16.84 | 0 | 0 | 0 | |
11/12/2019 |
16.63
|
8,620 | 17.09 | 17.26 | 16.63 | 0 | 0 | 0 | |
10/12/2019 |
17.09
|
400 | 17.13 | 17.13 | 17.01 | 0 | 0 | 0 | |
09/12/2019 |
17.13
|
15,180 | 17.13 | 17.13 | 16.84 | 0 | 0 | 0 | |
06/12/2019 |
17.13
|
3,220 | 16.80 | 17.13 | 16.80 | 0 | 0 | 0 | |
05/12/2019 |
16.80
|
17,790 | 16.88 | 17.17 | 16.72 | 0 | 0 | 0 | |
04/12/2019 |
16.88
|
13,900 | 17.17 | 17.22 | 16.76 | 0 | 0 | 0 | |
03/12/2019 |
17.17
|
8,380 | 17.17 | 17.22 | 17.01 | 0 | 0 | 0 | |
02/12/2019 |
17.17
|
30,400 | 17.22 | 17.22 | 16.92 | 0 | 0 | 0 |