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) |
-2.60 | -13.65% | 5,679,000 | -3,302 | -0.1 |
16.35
19.30
16.35
|
2 tháng
(2024-07-22) |
-3.05 | -15.64% | 14,883,900 | 89,446 | 1.8 |
16.35
20.10
16.35
|
3 tháng
(2024-06-21) |
-5.60 | -25.40% | 33,834,500 | 301,138 | 7.2 |
16.35
23.60
16.35
|
6 tháng
(2024-03-25) |
-0.54 | -3.17% | 60,949,000 | -704,262 | -10.8 |
15.76
23.60
16.35
|
12 tháng
(2023-09-25) |
-0.07 | -0.41% | 85,497,900 | -664,156 | -10.4 |
15.01
23.60
16.35
|
24 tháng
(2022-09-30) |
-0.60 | -3.54% | 232,633,700 | 17,124,999 | 256.8 |
11.02
23.60
16.35
|
36 tháng
(2021-10-05) |
-3.10 | -15.84% | 531,967,500 | 20,153,901 | 334.8 |
11.02
25.02
16.35
|
60 tháng
(2019-10-16) |
9.06 | 122.64% | 675,160,022 | 23,943,850 | 401.9 |
5.64
25.02
16.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
16.99
|
507,100 | 16.81 | 16.99 | 16.67 | 38,200 | 129,800 | -1.7 | |
06/07/2023 |
16.81
|
847,400 | 16.54 | 17.08 | 16.58 | 40,800 | 122,300 | -1.5 | |
05/07/2023 |
16.54
|
325,600 | 16.58 | 16.63 | 16.40 | 83,400 | 25,800 | 1.1 | |
04/07/2023 |
16.58
|
259,900 | 16.40 | 16.63 | 16.31 | 70,200 | 22,100 | 0.9 | |
03/07/2023 |
16.40
|
150,300 | 16.81 | 16.81 | 16.40 | 1,300 | 0 | 0.0 | |
30/06/2023 |
16.81
|
306,100 | 17.12 | 17.12 | 16.54 | 180,100 | 21,800 | 3.0 | |
29/06/2023 |
17.12
|
852,200 | 16.81 | 17.12 | 16.31 | 627,200 | 257,100 | 7.1 | |
28/06/2023 |
16.81
|
727,000 | 16.58 | 16.99 | 16.58 | 197,900 | 157,800 | 0.8 | |
27/06/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/06/2023 |
16.58
|
855,100 | 16.18 | 16.63 | 16.13 | 75,400 | 363,600 | -5.2 | |
26/06/2023 |
16.18
|
585,400 | 16.09 | 16.27 | 16.05 | 121,900 | 184,300 | -1.1 | |
23/06/2023 |
16.09
|
692,600 | 15.96 | 16.18 | 15.96 | 135,600 | 207,500 | -1.3 | |
22/06/2023 |
15.96
|
304,200 | 15.96 | 16.00 | 15.83 | 28,100 | 41,000 | -0.2 | |
21/06/2023 |
15.96
|
311,400 | 15.96 | 15.96 | 15.74 | 51,000 | 84,900 | -0.6 | |
20/06/2023 |
15.96
|
391,300 | 15.96 | 16.00 | 15.66 | 156,800 | 220,900 | -1.1 | |
19/06/2023 |
15.96
|
397,000 | 16.05 | 16.18 | 15.66 | 112,900 | 280,900 | -3.0 | |
16/06/2023 |
16.05
|
945,800 | 15.74 | 16.84 | 15.61 | 538,000 | 244,200 | 5.4 | |
15/06/2023 |
15.74
|
215,100 | 15.70 | 15.79 | 15.48 | 53,300 | 40,200 | 0.2 | |
14/06/2023 |
15.70
|
250,300 | 15.79 | 15.83 | 15.57 | 73,500 | 56,000 | 0.3 | |
13/06/2023 |
15.79
|
444,100 | 15.74 | 15.87 | 15.52 | 80,400 | 159,200 | -1.4 | |
12/06/2023 |
15.74
|
342,900 | 15.74 | 15.83 | 15.31 | 44,600 | 143,800 | -1.7 | |
09/06/2023 |
15.74
|
539,600 | 15.87 | 15.92 | 15.57 | 364,100 | 149,500 | 3.9 | |
08/06/2023 |
15.87
|
526,700 | 15.96 | 16.09 | 15.70 | 212,700 | 66,000 | 2.7 | |
07/06/2023 |
15.96
|
344,400 | 15.92 | 16.00 | 15.74 | 89,900 | 50,400 | 0.7 | |
06/06/2023 |
15.92
|
236,200 | 15.87 | 16.00 | 15.74 | 48,600 | 119,400 | -1.3 | |
05/06/2023 |
15.87
|
378,700 | 15.83 | 16.00 | 15.74 | 71,000 | 97,200 | -0.5 | |
02/06/2023 |
15.83
|
579,300 | 16.18 | 16.22 | 15.83 | 110,800 | 303,500 | -3.5 | |
01/06/2023 |
16.18
|
177,700 | 16.18 | 16.22 | 15.96 | 46,900 | 90,800 | -0.8 | |
31/05/2023 |
16.18
|
282,200 | 16.05 | 16.27 | 15.96 | 46,300 | 26,200 | 0.4 | |
30/05/2023 |
16.05
|
169,400 | 15.96 | 16.09 | 15.87 | 35,300 | 43,500 | -0.1 | |
29/05/2023 |
15.96
|
97,400 | 16.09 | 16.18 | 15.92 | 500 | 1,200 | -0.0 | |
26/05/2023 |
16.09
|
184,500 | 16.09 | 16.14 | 15.79 | 52,700 | 89,400 | -0.7 | |
25/05/2023 |
16.09
|
130,300 | 15.74 | 16.18 | 15.57 | 20,400 | 6,400 | 0.3 | |
24/05/2023 |
15.74
|
443,300 | 16.09 | 16.35 | 15.70 | 51,900 | 9,100 | 0.8 | |
23/05/2023 |
16.09
|
218,500 | 16.27 | 16.66 | 16.05 | 56,800 | 8,600 | 0.9 | |
22/05/2023 |
16.27
|
177,700 | 16.57 | 16.57 | 16.14 | 78,000 | 7,900 | 1.3 | |
19/05/2023 |
16.57
|
366,700 | 15.70 | 16.84 | 15.61 | 423,700 | 27,600 | 7.5 | |
18/05/2023 |
15.70
|
249,200 | 15.70 | 16.09 | 15.70 | 28,200 | 69,200 | -0.7 | |
17/05/2023 |
15.70
|
1,103,500 | 15.57 | 15.87 | 15.35 | 612,100 | 735,500 | -2.2 | |
16/05/2023 |
15.57
|
203,200 | 15.57 | 15.70 | 15.39 | 55,900 | 90,400 | -0.6 | |
15/05/2023 |
15.57
|
207,400 | 15.83 | 15.83 | 15.57 | 50,800 | 20,400 | 0.5 | |
12/05/2023 |
15.83
|
216,500 | 15.92 | 15.92 | 15.61 | 51,600 | 17,500 | 0.6 | |
11/05/2023 |
15.92
|
169,500 | 15.87 | 16.18 | 15.57 | 49,900 | 58,100 | -0.1 | |
10/05/2023 |
15.87
|
529,700 | 15.48 | 15.92 | 15.35 | 137,100 | 124,000 | 0.3 | |
09/05/2023 |
15.48
|
167,900 | 15.61 | 15.61 | 15.26 | 54,300 | 38,500 | 0.3 | |
08/05/2023 |
15.61
|
140,800 | 15.66 | 15.74 | 15.31 | 22,300 | 29,100 | -0.1 | |
05/05/2023 |
15.66
|
265,500 | 15.44 | 15.79 | 15.31 | 10,000 | 93,200 | -1.5 | |
04/05/2023 |
15.44
|
389,900 | 15.13 | 15.44 | 14.78 | 128,000 | 187,300 | -1.0 | |
28/04/2023 |
15.13
|
326,200 | 14.82 | 15.31 | 14.61 | 212,400 | 2,800 | 3.6 | |
27/04/2023 |
14.82
|
132,500 | 14.69 | 14.87 | 14.65 | 66,100 | 1,900 | 1.1 | |
26/04/2023 |
14.69
|
228,700 | 14.87 | 14.96 | 14.43 | 32,200 | 16,600 | 0.3 | |
25/04/2023 |
14.87
|
506,400 | 14.87 | 14.96 | 13.95 | 93,400 | 15,000 | 1.3 | |
24/04/2023 |
14.87
|
199,700 | 14.87 | 15.00 | 14.61 | 134,300 | 2,000 | 2.2 | |
21/04/2023 |
14.87
|
563,600 | 15.00 | 15.57 | 14.87 | 21,000 | 112,600 | -1.6 | |
20/04/2023 |
15.00
|
158,400 | 14.91 | 15.00 | 14.78 | 19,800 | 0 | 0.3 | |
19/04/2023 |
14.91
|
259,200 | 14.96 | 14.96 | 14.69 | 113,200 | 7,300 | 1.8 | |
18/04/2023 |
14.96
|
146,100 | 15.00 | 15.04 | 14.82 | 75,500 | 13,000 | 1.1 | |
17/04/2023 |
15.00
|
249,000 | 15.00 | 15.00 | 14.65 | 117,600 | 13,100 | 1.8 | |
14/04/2023 |
15.00
|
346,200 | 15.13 | 15.13 | 14.61 | 186,300 | 20,300 | 2.8 | |
13/04/2023 |
15.13
|
565,700 | 14.96 | 15.13 | 14.52 | 268,900 | 100,500 | 2.9 | |
12/04/2023 |
14.96
|
1,178,300 | 14.43 | 14.96 | 14.17 | 755,900 | 227,210 | 9.0 | |
11/04/2023 |
14.43
|
740,900 | 14.21 | 14.56 | 13.73 | 450,500 | 21,400 | 7.1 | |
10/04/2023 |
14.21
|
476,100 | 14.12 | 14.26 | 14.12 | 292,500 | 14,000 | 4.5 | |
07/04/2023 |
14.12
|
164,100 | 14.34 | 14.39 | 14.04 | 17,000 | 31,800 | -0.2 | |
06/04/2023 |
14.34
|
1,012,200 | 13.99 | 14.39 | 13.91 | 488,300 | 188,800 | 4.9 | |
05/04/2023 |
13.99
|
274,200 | 14.21 | 14.26 | 13.95 | 9,200 | 10,100 | -0.0 | |
04/04/2023 |
14.21
|
441,800 | 13.99 | 14.30 | 13.82 | 144,600 | 5,200 | 2.3 | |
03/04/2023 |
13.99
|
407,400 | 13.99 | 14.17 | 13.77 | 64,110 | 10,000 | 0.9 | |
31/03/2023 |
13.99
|
188,200 | 14.17 | 14.17 | 13.86 | 85,500 | 5,100 | 1.3 | |
30/03/2023 |
14.17
|
1,113,500 | 13.99 | 14.47 | 13.95 | 729,400 | 30,300 | 11.3 | |
29/03/2023 |
13.99
|
424,900 | 13.82 | 13.99 | 13.56 | 340,100 | 400 | 5.4 | |
28/03/2023 |
13.82
|
300,300 | 13.73 | 13.91 | 13.56 | 216,400 | 1,800 | 3.4 | |
27/03/2023 |
13.73
|
526,800 | 13.29 | 13.73 | 13.21 | 422,000 | 27,300 | 6.2 | |
24/03/2023 |
13.29
|
583,500 | 13.12 | 13.51 | 12.94 | 276,200 | 2,000 | 4.2 | |
23/03/2023 |
13.12
|
183,100 | 12.99 | 13.16 | 12.94 | 34,600 | 0 | 0.5 | |
22/03/2023 |
12.99
|
125,100 | 13.12 | 13.25 | 12.99 | 500 | 0 | 0.0 | |
21/03/2023 |
13.12
|
146,800 | 12.99 | 13.12 | 12.77 | 58,600 | 6,900 | -0.8 | |
20/03/2023 |
12.99
|
204,800 | 13.12 | 13.12 | 12.81 | 85,600 | 0 | 1.3 | |
17/03/2023 |
13.12
|
174,300 | 13.03 | 13.21 | 12.99 | 50,500 | 18,800 | 0.5 | |
16/03/2023 |
13.03
|
153,000 | 13.47 | 13.47 | 13.03 | 89,800 | 0 | 1.3 | |
15/03/2023 |
13.47
|
761,800 | 12.73 | 13.51 | 12.77 | 921,300 | 300,000 | 9.6 | |
14/03/2023 |
12.73
|
234,300 | 12.99 | 13.03 | 12.59 | 28,000 | 300 | 0.4 | |
13/03/2023 |
12.99
|
315,100 | 12.90 | 13.08 | 12.55 | 195,400 | 2,990 | 2.9 | |
10/03/2023 |
12.90
|
307,800 | 13.03 | 13.03 | 12.77 | 4,100 | 9,800 | -0.1 | |
09/03/2023 |
13.03
|
376,700 | 13.12 | 13.21 | 12.94 | 48,000 | 12,500 | 0.5 | |
08/03/2023 |
13.12
|
681,600 | 12.59 | 13.16 | 12.46 | 409,900 | 1,800 | 6.1 | |
07/03/2023 |
12.59
|
155,300 | 12.77 | 12.86 | 12.59 | 36,100 | 21,000 | 0.2 | |
06/03/2023 |
12.77
|
477,000 | 12.59 | 12.94 | 12.59 | 349,100 | 10,000 | 5.0 | |
03/03/2023 |
12.59
|
234,100 | 12.77 | 12.90 | 12.55 | 44,600 | 11,600 | 0.5 | |
02/03/2023 |
12.77
|
593,600 | 12.59 | 13.03 | 12.42 | 288,200 | 30,000 | 3.8 | |
01/03/2023 |
12.59
|
358,700 | 12.29 | 12.59 | 12.20 | 10,500 | 1,100 | 0.1 | |
28/02/2023 |
12.29
|
567,600 | 12.11 | 12.38 | 12.07 | 246,200 | 10,500 | 3.3 | |
27/02/2023 |
12.11
|
1,861,200 | 12.94 | 12.94 | 12.07 | 211,700 | 19,300 | 2.7 | |
24/02/2023 |
12.94
|
471,900 | 13.25 | 13.34 | 12.90 | 0 | 55,400 | -0.8 | |
23/02/2023 |
13.25
|
617,500 | 13.38 | 13.51 | 12.94 | 40,200 | 111,300 | -1.1 | |
22/02/2023 |
13.38
|
888,800 | 13.73 | 13.82 | 13.38 | 9,000 | 140,000 | -2.0 | |
21/02/2023 |
13.73
|
1,122,100 | 14.17 | 14.34 | 13.64 | 46,100 | 368,200 | -5.1 | |
20/02/2023 |
14.17
|
771,200 | 13.82 | 14.17 | 13.73 | 35,600 | 221,000 | -3.0 | |
17/02/2023 |
13.82
|
565,300 | 13.77 | 13.86 | 13.60 | 41,200 | 108,100 | -1.1 | |
16/02/2023 |
13.77
|
461,300 | 13.47 | 13.77 | 13.34 | 7,500 | 104,300 | -1.5 | |
15/02/2023 |
13.47
|
606,100 | 13.42 | 13.69 | 13.16 | 19,100 | 166,050 | -2.3 |