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) |
-0.55 | -1.12% | 119,700 | -11,372 | -0.5 |
48.40
51
48.40
|
2 tháng
(2024-07-22) |
0 | 0% | 964,300 | -11,072 | -0.5 |
48.40
51
48.40
|
3 tháng
(2024-06-21) |
-0.15 | -0.31% | 1,156,800 | -82,742 | -4.0 |
48.10
51
48.40
|
6 tháng
(2024-03-25) |
4.35 | 9.88% | 5,111,600 | -265,573 | -12.9 |
43.30
51.30
48.40
|
12 tháng
(2023-09-25) |
10.63 | 28.15% | 13,767,700 | -2,758,073 | -117.2 |
37.77
51.30
48.40
|
24 tháng
(2022-09-30) |
13.26 | 37.74% | 36,831,400 | -4,866,885 | -190.3 |
24.61
51.30
48.40
|
36 tháng
(2021-10-05) |
22.11 | 84.11% | 129,554,100 | -4,581,720 | -179.0 |
24.61
51.30
48.40
|
60 tháng
(2019-10-16) |
25.83 | 114.43% | 295,388,270 | -11,252,020 | -302.6 |
13.22
51.30
48.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
17.51
|
217,750 | 17.51 | 17.68 | 17.09 | 0 | 5,490 | -0.1 | |
27/04/2020 |
17.51
|
462,450 | 16.84 | 17.68 | 17.26 | 390 | 970 | -0.0 | |
24/04/2020 |
16.84
|
311,420 | 16.00 | 16.84 | 15.83 | 28,480 | 1,090 | 0.5 | |
23/04/2020 |
16.00
|
167,070 | 15.83 | 16.42 | 15.83 | 5,550 | 0 | 0.1 | |
22/04/2020 |
15.83
|
135,070 | 15.66 | 16.00 | 15.32 | 10,230 | 1,000 | 0.2 | |
21/04/2020 |
15.66
|
368,090 | 16.38 | 16.38 | 15.58 | 25,290 | 0 | 0.5 | |
20/04/2020 |
16.38
|
267,990 | 16.38 | 16.67 | 15.91 | 26,650 | 0 | 0.5 | |
17/04/2020 |
16.38
|
353,890 | 16.00 | 16.76 | 16.00 | 24,470 | 0 | 0.5 | |
16/04/2020 |
16.00
|
258,820 | 15.49 | 16.00 | 15.32 | 14,090 | 0 | 0.3 | |
15/04/2020 |
15.49
|
247,250 | 15.16 | 15.70 | 15.11 | 17,130 | 0 | 0.3 | |
14/04/2020 |
15.16
|
193,450 | 15.32 | 15.41 | 14.94 | 2,560 | 1,030 | 0.0 | |
13/04/2020 |
15.32
|
122,820 | 15.16 | 15.58 | 15.16 | 15,460 | 0 | 0.3 | |
10/04/2020 |
15.16
|
95,830 | 15.11 | 15.16 | 14.94 | 30 | 210 | -0.0 | |
09/04/2020 |
15.11
|
338,470 | 14.73 | 15.24 | 14.78 | 33,280 | 0 | 0.6 | |
08/04/2020 |
14.73
|
224,540 | 14.65 | 14.73 | 14.36 | 3,350 | 0 | 0.1 | |
07/04/2020 |
14.65
|
345,580 | 15.24 | 15.32 | 14.57 | 10,130 | 0 | 0.2 | |
06/04/2020 |
15.24
|
208,810 | 14.52 | 15.37 | 14.57 | 7,610 | 0 | 0.1 | |
03/04/2020 |
14.52
|
236,630 | 13.77 | 14.69 | 13.56 | 19,990 | 0 | 0.3 | |
01/04/2020 |
13.77
|
135,820 | 13.22 | 13.77 | 13.09 | 14,050 | 0 | 0.2 | |
31/03/2020 |
13.22
|
359,410 | 13.47 | 14.06 | 13.09 | 15,770 | 117,680 | -1.6 | |
30/03/2020 |
13.47
|
352,030 | 13.51 | 13.72 | 12.97 | 8,230 | 0 | 0.1 | |
27/03/2020 |
13.51
|
450,090 | 13.47 | 13.72 | 13.47 | 34,570 | 332,000 | -4.8 | |
26/03/2020 |
13.47
|
379,110 | 13.72 | 13.98 | 13.39 | 21,580 | 258,060 | -3.8 | |
25/03/2020: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
25/03/2020 |
13.72
|
1,155,220 | 13.22 | 13.98 | 12.63 | 68,880 | 1,227,140 | -18.7 | |
24/03/2020 |
13.22
|
1,095,710 | 14.18 | 14.22 | 13.22 | 18,820 | 951,020 | -14.8 | |
23/03/2020 |
14.18
|
340,230 | 15.23 | 15.31 | 14.18 | 19,490 | 590 | 0.3 | |
20/03/2020 |
15.23
|
216,970 | 15.65 | 15.98 | 15.14 | 0 | 168,190 | -3.1 | |
19/03/2020 |
15.65
|
157,300 | 16.15 | 16.15 | 15.65 | 15,470 | 94,490 | -1.5 | |
18/03/2020 |
16.15
|
110,020 | 15.98 | 16.31 | 16.02 | 1,990 | 0 | 0.0 | |
17/03/2020 |
15.98
|
172,370 | 15.90 | 16.11 | 15.65 | 42,620 | 120 | 0.8 | |
16/03/2020 |
15.90
|
197,920 | 16.31 | 16.36 | 15.85 | 66,210 | 480 | 1.2 | |
13/03/2020 |
16.31
|
266,680 | 16.40 | 16.48 | 15.39 | 730 | 35,320 | -0.7 | |
12/03/2020 |
16.40
|
368,360 | 17.40 | 17.40 | 16.19 | 890 | 0 | 0.0 | |
11/03/2020 |
17.40
|
126,590 | 17.90 | 18.16 | 16.82 | 480 | 0 | 0.0 | |
10/03/2020 |
17.90
|
86,780 | 17.53 | 17.90 | 16.94 | 320 | 0 | 0.0 | |
09/03/2020 |
17.53
|
562,450 | 18.82 | 18.82 | 17.53 | 1,000 | 6,950 | -0.1 | |
06/03/2020 |
18.82
|
180,680 | 18.66 | 18.82 | 18.45 | 5,000 | 0 | 0.1 | |
05/03/2020 |
18.66
|
230,460 | 19.08 | 19.08 | 18.66 | 0 | 40,680 | -0.9 | |
04/03/2020 |
19.08
|
145,310 | 19.37 | 19.49 | 19.03 | 0 | 72,000 | -1.6 | |
03/03/2020 |
19.37
|
123,740 | 19.62 | 19.83 | 19.24 | 0 | 0 | 0 | |
02/03/2020 |
19.62
|
264,450 | 18.91 | 19.66 | 18.91 | 51,000 | 20,000 | 0.7 | |
28/02/2020 |
18.91
|
137,190 | 18.91 | 19.03 | 18.41 | 53,200 | 0 | 1.2 | |
27/02/2020 |
18.91
|
142,570 | 18.57 | 18.95 | 18.62 | 6,950 | 41,800 | -0.8 | |
26/02/2020 |
18.57
|
69,070 | 18.82 | 18.87 | 18.45 | 0 | 0 | 0 | |
25/02/2020 |
18.82
|
87,270 | 18.53 | 18.87 | 18.36 | 2,000 | 0 | 0.0 | |
24/02/2020 |
18.53
|
235,130 | 18.78 | 18.78 | 18.24 | 54,200 | 0 | 1.2 | |
21/02/2020 |
18.78
|
230,500 | 18.99 | 18.99 | 18.70 | 19,500 | 79,790 | -1.4 | |
20/02/2020 |
18.99
|
297,540 | 19.37 | 19.45 | 18.91 | 5,200 | 158,000 | -3.5 | |
19/02/2020 |
19.37
|
327,650 | 18.95 | 19.66 | 19.24 | 0 | 137,000 | -3.2 | |
18/02/2020 |
18.95
|
334,060 | 18.53 | 19.16 | 18.62 | 0 | 200,000 | -4.5 | |
17/02/2020 |
18.53
|
280,500 | 18.53 | 18.99 | 18.49 | 12,910 | 160,000 | -3.3 | |
14/02/2020 |
18.53
|
430,680 | 18.99 | 18.99 | 18.49 | 0 | 229,990 | -5.1 | |
13/02/2020 |
18.99
|
244,180 | 19.33 | 19.33 | 18.82 | 4,400 | 51,200 | -1.1 | |
12/02/2020 |
19.33
|
485,180 | 19.24 | 19.83 | 19.24 | 0 | 185,720 | -4.3 | |
11/02/2020 |
19.24
|
472,100 | 18.32 | 19.24 | 18.41 | 36,000 | 312,930 | -6.2 | |
10/02/2020 |
18.32
|
352,550 | 17.78 | 18.82 | 17.86 | 15,170 | 288,650 | -6.0 | |
07/02/2020 |
17.78
|
418,700 | 17.65 | 18.41 | 17.65 | 0 | 398,420 | -8.5 | |
06/02/2020 |
17.65
|
823,210 | 17.57 | 17.99 | 17.40 | 30,000 | 311,660 | -5.9 | |
05/02/2020 |
17.57
|
87,620 | 17.82 | 18.49 | 17.49 | 14,440 | 30,000 | -0.3 | |
04/02/2020 |
17.82
|
48,130 | 18.41 | 18.82 | 17.74 | 660 | 14,750 | -0.3 | |
03/02/2020 |
18.41
|
234,740 | 19.79 | 19.79 | 18.41 | 10,800 | 0 | 0.2 | |
31/01/2020 |
19.79
|
11,670 | 20.08 | 20.25 | 19.79 | 1,500 | 0 | 0.0 | |
30/01/2020 |
20.08
|
27,700 | 20.08 | 20.66 | 19.74 | 0 | 0 | 0 | |
22/01/2020 |
20.08
|
34,530 | 20.41 | 20.66 | 20.08 | 0 | 0 | 0 | |
21/01/2020 |
20.41
|
19,870 | 20.50 | 20.83 | 20.08 | 500 | 4,000 | -0.1 | |
20/01/2020 |
20.50
|
55,860 | 20.92 | 21.00 | 19.95 | 5,400 | 28,710 | -0.6 | |
17/01/2020 |
20.92
|
115,280 | 21.13 | 21.17 | 20.87 | 40,000 | 0 | 1 | |
16/01/2020 |
21.13
|
86,780 | 20.92 | 21.13 | 20.92 | 38,500 | 0 | 1.0 | |
15/01/2020 |
20.92
|
105,630 | 21.25 | 21.46 | 20.83 | 21,800 | 15,940 | 0.1 | |
14/01/2020 |
21.25
|
46,320 | 21.25 | 21.25 | 21.17 | 0 | 15,000 | -0.4 | |
13/01/2020 |
21.25
|
28,900 | 21.42 | 21.42 | 21.08 | 21,000 | 0 | 0.5 | |
10/01/2020 |
21.42
|
990 | 21.42 | 21.54 | 21.21 | 0 | 0 | 0 | |
09/01/2020 |
21.42
|
52,960 | 21.33 | 21.67 | 21.17 | 46,750 | 11,220 | 0.9 | |
08/01/2020 |
21.33
|
41,060 | 21.42 | 21.50 | 20.92 | 28,700 | 3,350 | 0.6 | |
07/01/2020 |
21.42
|
59,620 | 21.08 | 21.67 | 20.92 | 40,370 | 26,090 | 0.4 | |
06/01/2020 |
21.08
|
35,540 | 21.21 | 21.75 | 21.08 | 25,000 | 10,000 | 0.4 | |
03/01/2020 |
21.21
|
16,870 | 21.59 | 21.59 | 21.17 | 7,000 | 0 | 0.2 | |
02/01/2020 |
21.59
|
2,320 | 21.50 | 21.75 | 21.17 | 0 | 0 | 0 | |
31/12/2019 |
21.50
|
65,290 | 21.50 | 21.75 | 21.13 | 28,000 | 0 | 0.7 | |
30/12/2019: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
30/12/2019 |
21.50
|
9,610 | 20.92 | 21.50 | 21.08 | 20,000 | 1,000 | 0.5 | |
27/12/2019 |
20.92
|
58,410 | 20.75 | 21.20 | 20.59 | 18,060 | 25,710 | -0.2 | |
26/12/2019 |
20.75
|
80,800 | 20.84 | 20.84 | 20.43 | 47,950 | 44,920 | 0.1 | |
25/12/2019 |
20.84
|
34,970 | 20.75 | 20.84 | 20.19 | 0 | 12,300 | -0.3 | |
24/12/2019 |
20.75
|
52,570 | 20.84 | 20.92 | 20.67 | 20,000 | 1,000 | 0.5 | |
23/12/2019 |
20.84
|
62,430 | 21.32 | 21.32 | 20.75 | 20,000 | 24,390 | -0.1 | |
20/12/2019 |
21.32
|
120,170 | 21.40 | 21.40 | 21.00 | 43,000 | 98,630 | -1.5 | |
19/12/2019 |
21.40
|
29,150 | 21.36 | 21.40 | 21.32 | 25,470 | 8,380 | 0.5 | |
18/12/2019 |
21.36
|
43,050 | 21.36 | 21.36 | 21.08 | 29,850 | 0 | 0.8 | |
17/12/2019 |
21.36
|
44,330 | 21.44 | 21.56 | 21.00 | 37,680 | 0 | 1.0 | |
16/12/2019 |
21.44
|
41,610 | 21.44 | 21.44 | 21.16 | 32,000 | 0 | 0.8 | |
13/12/2019 |
21.44
|
71,790 | 21.48 | 22.17 | 21.20 | 47,300 | 0 | 1.2 | |
12/12/2019 |
21.48
|
37,160 | 21.48 | 22.21 | 21.40 | 20,700 | 1,010 | 0.5 | |
11/12/2019 |
21.48
|
48,720 | 21.48 | 21.48 | 21.04 | 40,000 | 5,000 | 0.9 | |
10/12/2019 |
21.48
|
18,730 | 21.24 | 21.48 | 21.00 | 0 | 0 | 0 | |
09/12/2019 |
21.24
|
57,690 | 21.36 | 21.40 | 21.08 | 25,750 | 0 | 0.7 | |
06/12/2019 |
21.36
|
25,500 | 21.36 | 21.40 | 21.00 | 9,250 | 200 | 0.2 | |
05/12/2019 |
21.36
|
16,680 | 21.40 | 21.40 | 21.04 | 11,640 | 0 | 0.3 | |
04/12/2019 |
21.40
|
74,170 | 21.40 | 21.80 | 21.00 | 13,360 | 0 | 0.4 | |
03/12/2019 |
21.40
|
48,490 | 21.40 | 21.48 | 21.16 | 0 | 0 | 0 | |
02/12/2019 |
21.40
|
62,420 | 21.72 | 21.72 | 21.00 | 29,500 | 0 | 0.8 |