Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-09) |
-0.60 | -3.09% | 212,756,400 | -11,306,827 | -215.2 |
18.75
19.40
18.80
|
2 tháng
(2024-11-07) |
-0.90 | -4.57% | 557,224,900 | -17,454,627 | -334.9 |
18.50
19.70
18.80
|
3 tháng
(2024-10-08) |
-1.30 | -6.47% | 1,056,725,500 | -5,494,727 | -94.1 |
18.50
20.90
18.80
|
6 tháng
(2024-07-10) |
-0.40 | -2.08% | 2,403,180,500 | -123,340,695 | -2,310.2 |
17.85
20.90
18.80
|
12 tháng
(2024-01-12) |
0.14 | 0.76% | 4,496,124,700 | -210,508,289 | -3,948.5 |
17.19
20.90
18.80
|
24 tháng
(2023-01-17) |
1.06 | 5.98% | 8,162,530,700 | -329,808,537 | -6,388.2 |
15.11
20.90
18.80
|
36 tháng
(2022-01-24) |
-1.38 | -6.85% | 12,034,233,500 | -313,420,575 | -6,075.0 |
13.26
24.10
18.80
|
60 tháng
(2020-02-03) |
11.22 | 148.17% | 16,956,550,950 | -508,048,979 | -15,175.9 |
5.68
24.37
18.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/03/2024 |
17.80
|
16,882,000 | 17.80 | 17.99 | 17.61 | 956,500 | 1,490,300 | -10.0 | |
20/03/2024 |
17.71
|
11,504,800 | 17.28 | 17.71 | 17.28 | 851,500 | 2,825,000 | -36.3 | |
19/03/2024 |
17.23
|
12,349,900 | 17.28 | 17.57 | 17.19 | 236,300 | 4,593,100 | -79.3 | |
18/03/2024 |
17.28
|
23,317,100 | 17.71 | 17.76 | 17.04 | 787,000 | 7,927,100 | -130.7 | |
15/03/2024 |
17.71
|
13,581,400 | 17.80 | 17.85 | 17.61 | 1,083,400 | 5,657,700 | -85.2 | |
14/03/2024 |
17.85
|
9,582,800 | 18.14 | 18.14 | 17.71 | 392,600 | 2,567,700 | -41.0 | |
13/03/2024 |
18.09
|
10,986,000 | 17.71 | 18.14 | 17.66 | 994,300 | 745,400 | 4.7 | |
12/03/2024 |
17.61
|
10,959,400 | 17.61 | 17.80 | 17.57 | 343,900 | 1,282,000 | -17.5 | |
11/03/2024 |
17.61
|
16,575,400 | 17.99 | 18.14 | 17.61 | 974,500 | 3,572,100 | -49.0 | |
08/03/2024 |
18.04
|
29,743,400 | 18.47 | 18.52 | 17.99 | 931,908 | 6,481,200 | -106.0 | |
07/03/2024 |
18.47
|
8,016,100 | 18.42 | 18.61 | 18.42 | 565,325 | 643,800 | -1.5 | |
06/03/2024 |
18.56
|
6,629,200 | 18.80 | 18.85 | 18.52 | 510,200 | 713,600 | -4.0 | |
05/03/2024 |
18.75
|
8,094,000 | 18.61 | 18.75 | 18.56 | 409,900 | 361,148 | 1.0 | |
04/03/2024 |
18.61
|
12,989,200 | 18.80 | 18.80 | 18.61 | 737,600 | 1,030,800 | -5.8 | |
01/03/2024 |
18.66
|
9,758,900 | 18.89 | 18.89 | 18.66 | 1,064,000 | 1,275,800 | -4.2 | |
29/02/2024 |
18.89
|
17,115,500 | 19.08 | 19.18 | 18.66 | 2,345,200 | 2,278,100 | 1.3 | |
28/02/2024 |
18.89
|
20,960,400 | 18.42 | 18.89 | 18.42 | 3,755,500 | 1,830,500 | 38.0 | |
27/02/2024 |
18.37
|
17,762,400 | 18.37 | 18.52 | 18.23 | 1,619,700 | 5,401,498 | -73.0 | |
26/02/2024 |
18.28
|
12,770,300 | 18.56 | 18.56 | 18.23 | 295,110 | 5,398,973 | -98.6 | |
23/02/2024 |
18.52
|
42,130,600 | 18.71 | 19.23 | 18.52 | 2,208,300 | 12,044,158 | -195.6 | |
22/02/2024 |
18.71
|
10,541,600 | 18.80 | 18.89 | 18.61 | 385,810 | 6,319,178 | -117.0 | |
21/02/2024 |
18.75
|
17,579,300 | 18.61 | 18.99 | 18.61 | 2,507,200 | 5,030,300 | -49.7 | |
20/02/2024 |
18.61
|
16,244,900 | 18.71 | 18.75 | 18.52 | 1,638,100 | 5,442,102 | -74.6 | |
19/02/2024 |
18.80
|
11,047,900 | 18.85 | 18.94 | 18.66 | 638,200 | 1,537,500 | -17.8 | |
16/02/2024 |
18.85
|
7,324,700 | 18.94 | 18.94 | 18.71 | 682,810 | 1,675,400 | -19.7 | |
15/02/2024 |
18.80
|
19,362,100 | 18.61 | 19.13 | 18.61 | 1,633,300 | 3,101,419 | -28.9 | |
07/02/2024 |
18.61
|
10,722,600 | 18.37 | 18.61 | 18.33 | 1,955,530 | 494,300 | 28.4 | |
06/02/2024 |
18.33
|
5,805,600 | 18.33 | 18.42 | 18.23 | 911,300 | 821,300 | 1.8 | |
05/02/2024 |
18.23
|
10,730,400 | 17.90 | 18.47 | 17.90 | 1,807,200 | 1,628,700 | 3.4 | |
02/02/2024 |
17.85
|
16,720,300 | 18.18 | 18.23 | 17.85 | 1,350,100 | 3,580,700 | -42.5 | |
01/02/2024 |
18.18
|
6,507,100 | 18.37 | 18.37 | 18.14 | 403,300 | 1,811,100 | -27.0 | |
31/01/2024 |
18.42
|
20,001,700 | 18.66 | 18.71 | 18.18 | 4,477,800 | 2,229,600 | 43.2 | |
30/01/2024 |
18.71
|
6,805,100 | 18.66 | 18.85 | 18.66 | 1,521,000 | 990,500 | 10.5 | |
29/01/2024 |
18.75
|
4,834,600 | 18.75 | 18.75 | 18.56 | 1,612,300 | 486,800 | 22.2 | |
26/01/2024 |
18.75
|
7,546,300 | 18.71 | 18.75 | 18.66 | 1,959,000 | 8,600 | 38.5 | |
25/01/2024 |
18.66
|
5,002,000 | 18.66 | 18.71 | 18.56 | 1,582,800 | 437,000 | 22.5 | |
24/01/2024 |
18.66
|
7,406,900 | 18.71 | 18.80 | 18.56 | 2,039,900 | 453,900 | 31.3 | |
23/01/2024 |
18.71
|
10,961,900 | 18.85 | 18.89 | 18.66 | 2,769,200 | 419,300 | 46.4 | |
22/01/2024 |
18.80
|
16,135,000 | 18.85 | 18.94 | 18.71 | 3,121,000 | 2,431,400 | 13.7 | |
19/01/2024 |
18.71
|
16,580,100 | 18.56 | 18.75 | 18.56 | 3,189,400 | 747,900 | 48.0 | |
18/01/2024 |
18.52
|
8,447,900 | 18.42 | 18.56 | 18.33 | 1,924,000 | 218,100 | 33.2 | |
17/01/2024 |
18.33
|
11,934,200 | 18.47 | 18.56 | 18.28 | 2,434,000 | 735,300 | 33.0 | |
16/01/2024 |
18.47
|
9,593,500 | 18.33 | 18.47 | 18.23 | 3,026,700 | 398,500 | 50.9 | |
15/01/2024 |
18.37
|
11,340,300 | 18.80 | 18.80 | 18.37 | 1,249,600 | 1,283,700 | -0.8 | |
12/01/2024 |
18.66
|
25,020,500 | 18.47 | 18.75 | 18.33 | 4,484,000 | 1,490,400 | 58.8 | |
11/01/2024 |
18.66
|
17,937,600 | 18.80 | 18.85 | 18.56 | 3,395,600 | 901,600 | 49.2 | |
10/01/2024 |
18.61
|
31,567,400 | 18.14 | 18.75 | 18.14 | 799,800 | 723,900 | 1.5 | |
09/01/2024 |
18.18
|
6,451,500 | 18.28 | 18.37 | 18.14 | 159,000 | 97,900 | 1.2 | |
08/01/2024 |
18.28
|
9,012,800 | 18.33 | 18.42 | 18.18 | 1,234,100 | 74,200 | 22.3 | |
05/01/2024 |
18.23
|
9,906,800 | 18.37 | 18.47 | 18.14 | 2,049,400 | 175,900 | 36.0 | |
04/01/2024 |
18.37
|
25,321,300 | 18.18 | 18.66 | 17.99 | 4,288,200 | 831,900 | 67.2 | |
03/01/2024 |
18.14
|
8,220,900 | 17.90 | 18.14 | 17.71 | 818,600 | 53,500 | 14.5 | |
02/01/2024 |
17.90
|
8,798,600 | 18.23 | 18.23 | 17.90 | 1,798,000 | 923,500 | 16.7 | |
29/12/2023 |
18.23
|
17,010,800 | 17.85 | 18.23 | 17.76 | 1,576,100 | 269,600 | 24.7 | |
28/12/2023 |
17.85
|
10,315,400 | 17.57 | 17.85 | 17.52 | 1,660,800 | 355,300 | 24.2 | |
27/12/2023 |
17.57
|
7,673,900 | 17.57 | 17.66 | 17.42 | 1,193,800 | 688,800 | 9.4 | |
26/12/2023 |
17.57
|
8,402,900 | 17.57 | 17.61 | 17.33 | 1,960,000 | 1,437,100 | 9.6 | |
25/12/2023 |
17.57
|
8,637,100 | 17.23 | 17.57 | 17.33 | 699,600 | 1,655,500 | -17.6 | |
22/12/2023 |
17.23
|
10,359,500 | 17.28 | 17.42 | 17.14 | 1,212,300 | 3,498,900 | -41.3 | |
21/12/2023 |
17.28
|
9,592,700 | 17.33 | 17.33 | 17.09 | 1,723,700 | 1,656,500 | 1.2 | |
20/12/2023 |
17.33
|
7,715,000 | 17.38 | 17.42 | 17.14 | 566,600 | 1,600,700 | -18.8 | |
19/12/2023 |
17.38
|
11,907,200 | 17.47 | 17.47 | 17.09 | 1,328,100 | 2,975,100 | -29.7 | |
18/12/2023 |
17.47
|
22,104,100 | 17.76 | 17.76 | 17.14 | 1,445,100 | 4,458,200 | -54.8 | |
15/12/2023 |
17.76
|
12,092,300 | 18.04 | 18.14 | 17.71 | 1,065,600 | 3,152,800 | -39.4 | |
14/12/2023 |
18.04
|
9,433,900 | 18.23 | 18.33 | 17.99 | 1,156,000 | 3,093,800 | -37.0 | |
13/12/2023 |
18.23
|
9,962,400 | 18.47 | 18.47 | 18.14 | 345,600 | 2,693,400 | -45.1 | |
12/12/2023 |
18.47
|
6,823,800 | 18.42 | 18.47 | 18.23 | 802,600 | 2,542,100 | -33.5 | |
11/12/2023 |
18.42
|
7,675,600 | 18.61 | 18.61 | 18.23 | 1,068,200 | 3,525,200 | -47.6 | |
08/12/2023 |
18.61
|
8,339,400 | 18.66 | 18.71 | 18.33 | 1,030,700 | 980,700 | 1.0 | |
07/12/2023 |
18.66
|
17,158,000 | 18.42 | 18.66 | 18.18 | 2,271,000 | 3,525,900 | -24.2 | |
06/12/2023 |
18.42
|
9,473,600 | 18.18 | 18.47 | 18.18 | 2,982,000 | 4,331,500 | -26.1 | |
05/12/2023 |
18.18
|
11,505,600 | 18.52 | 18.56 | 18.18 | 881,300 | 4,833,600 | -76.3 | |
04/12/2023 |
18.52
|
10,850,300 | 18.33 | 18.61 | 18.28 | 2,387,400 | 2,588,300 | -3.9 | |
01/12/2023 |
18.33
|
4,871,900 | 18.14 | 18.37 | 18.09 | 539,900 | 674,900 | -2.6 | |
30/11/2023 |
18.14
|
6,750,000 | 18.28 | 18.47 | 18.14 | 945,000 | 1,710,400 | -14.7 | |
29/11/2023 |
18.28
|
5,477,900 | 18.37 | 18.42 | 18.28 | 689,400 | 1,465,000 | -15.0 | |
28/11/2023 |
18.37
|
5,746,400 | 18.23 | 18.47 | 18.09 | 2,520,800 | 768,600 | 33.6 | |
27/11/2023 |
18.23
|
8,007,700 | 18.23 | 18.47 | 18.18 | 4,477,900 | 2,775,500 | 32.8 | |
24/11/2023 |
18.23
|
10,847,900 | 18.18 | 18.42 | 18.04 | 2,117,200 | 80,000 | 39.3 | |
23/11/2023 |
18.18
|
10,595,200 | 18.66 | 18.75 | 18.18 | 1,021,300 | 3,110,200 | -40.7 | |
22/11/2023 |
18.66
|
7,319,900 | 18.66 | 18.75 | 18.42 | 1,126,700 | 1,663,900 | -10.4 | |
21/11/2023 |
18.66
|
8,679,600 | 18.52 | 18.89 | 18.52 | 3,959,600 | 1,527,300 | 48.0 | |
20/11/2023 |
18.52
|
11,870,100 | 18.33 | 18.89 | 17.90 | 1,489,300 | 1,073,400 | 8.4 | |
17/11/2023 |
18.33
|
15,196,300 | 18.89 | 18.99 | 18.04 | 444,000 | 2,623,700 | -42.6 | |
16/11/2023 |
18.89
|
9,904,000 | 18.94 | 18.99 | 18.75 | 0 | 0 | 0 | |
15/11/2023 |
18.94
|
17,930,900 | 18.61 | 19.13 | 18.80 | 1,897,100 | 2,139,200 | -4.8 | |
14/11/2023 |
18.61
|
12,703,100 | 18.23 | 18.99 | 18.33 | 358,800 | 1,161,400 | -15.7 | |
13/11/2023 |
18.23
|
10,465,400 | 18.56 | 18.71 | 18.09 | 589,000 | 1,286,200 | -13.5 | |
10/11/2023 |
18.56
|
12,157,400 | 18.99 | 18.99 | 18.56 | 298,600 | 1,325,500 | -20.3 | |
09/11/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/11/2023 |
18.99
|
13,599,100 | 19.32 | 19.51 | 18.99 | 1,726,900 | 3,013,900 | -26.1 | |
08/11/2023 |
19.32
|
13,583,900 | 18.73 | 19.32 | 18.64 | 2,120,400 | 1,341,200 | 16.7 | |
07/11/2023 |
18.73
|
6,341,900 | 18.82 | 19.10 | 18.73 | 208,800 | 906,500 | -14.5 | |
06/11/2023 |
18.82
|
9,583,200 | 17.92 | 18.87 | 18.28 | 2,056,700 | 968,700 | 22.4 | |
03/11/2023 |
17.92
|
13,532,500 | 18.37 | 18.55 | 17.92 | 995,400 | 1,977,300 | -19.9 | |
02/11/2023 |
18.37
|
6,159,200 | 17.92 | 18.46 | 17.96 | 615,900 | 1,466,400 | -17.0 | |
01/11/2023 |
17.92
|
4,810,600 | 18.10 | 18.19 | 17.92 | 624,400 | 2,350,400 | -34.5 | |
31/10/2023 |
18.10
|
6,938,600 | 18.01 | 18.15 | 17.69 | 988,300 | 820,000 | 3.3 | |
30/10/2023 |
18.01
|
4,922,200 | 18.28 | 18.28 | 17.92 | 732,700 | 1,226,200 | -9.9 | |
27/10/2023 |
18.28
|
5,693,300 | 18.28 | 18.55 | 18.01 | 372,700 | 1,654,100 | -25.8 | |
26/10/2023 |
18.28
|
17,363,600 | 19.01 | 19.01 | 17.69 | 1,182,700 | 1,472,800 | -5.7 |