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) |
-0.25 | -1.83% | 325,200 | -10,300 | -0.1 |
13.35
13.95
13.60
|
2 tháng
(2024-07-22) |
-1.30 | -8.84% | 691,900 | -21,100 | -0.3 |
13.35
14.70
13.60
|
3 tháng
(2024-06-21) |
-1.95 | -12.70% | 1,040,200 | -20,600 | -0.3 |
13.35
15.35
13.60
|
6 tháng
(2024-03-25) |
-2.60 | -16.25% | 3,114,300 | -43,900 | -0.6 |
13.35
16.10
13.60
|
12 tháng
(2023-09-25) |
-5.10 | -27.57% | 7,269,900 | -50,228 | -0.8 |
13.35
18.75
13.60
|
24 tháng
(2022-09-30) |
-4.90 | -26.78% | 20,786,600 | -100,136 | -4.0 |
12.90
23
13.60
|
36 tháng
(2021-10-05) |
-8.70 | -39.37% | 74,373,500 | -202,656 | -4.0 |
12.90
63.33
13.60
|
60 tháng
(2019-10-16) |
-3.64 | -21.36% | 100,961,120 | -870,946 | -13.2 |
11.64
63.33
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
19
|
66,200 | 18.65 | 19.30 | 18.50 | 0 | 0 | 0.0 | |
13/02/2023 |
18.65
|
83,300 | 18.65 | 18.90 | 18.30 | 0 | 0 | 0.0 | |
10/02/2023 |
18.65
|
116,300 | 18.40 | 19.30 | 18 | 100 | 0 | 0.0 | |
09/02/2023 |
18.40
|
41,900 | 18.75 | 18.75 | 18.10 | 0 | 0 | 0.0 | |
08/02/2023 |
18.75
|
81,300 | 18.50 | 18.90 | 18.10 | 0 | 0 | 0.0 | |
07/02/2023 |
18.50
|
81,100 | 18.90 | 19.45 | 18.50 | 600 | 100 | 0.0 | |
06/02/2023 |
18.90
|
251,400 | 17.70 | 18.90 | 17.70 | 0 | 0 | 0.0 | |
03/02/2023 |
17.70
|
48,100 | 17.30 | 17.75 | 17.45 | 0 | 0 | 0.0 | |
02/02/2023 |
17.30
|
61,500 | 17.20 | 17.75 | 17.10 | 0 | 0 | 0.0 | |
01/02/2023 |
17.20
|
115,400 | 17.55 | 18.20 | 17.20 | 100 | 0 | 0.0 | |
31/01/2023 |
17.55
|
113,800 | 17.50 | 18.50 | 17.30 | 600 | 0 | 0.0 | |
30/01/2023 |
17.50
|
51,100 | 17.20 | 17.80 | 17.20 | 0 | 6 | -0.0 | |
27/01/2023 |
17.20
|
6,900 | 17.20 | 17.65 | 17 | 0 | 0 | -0.1 | |
19/01/2023 |
17.20
|
7,200 | 17.10 | 17.20 | 16.95 | 0 | 0 | -0.1 | |
18/01/2023 |
17.10
|
22,100 | 16.70 | 17.10 | 16.70 | 0 | 0 | -0.1 | |
17/01/2023 |
16.70
|
32,400 | 16.60 | 16.90 | 16.60 | 0 | 0 | -0.1 | |
16/01/2023 |
16.60
|
6,000 | 16.80 | 17 | 16.55 | 0 | 0 | -0.1 | |
13/01/2023 |
16.80
|
13,200 | 17 | 17.20 | 16.70 | 0 | 0 | -0.1 | |
12/01/2023 |
17
|
22,800 | 16.80 | 17.10 | 16.80 | 0 | 0 | -0.1 | |
11/01/2023 |
16.80
|
17,500 | 16.90 | 17 | 16.50 | 0 | 0 | -0.1 | |
10/01/2023 |
16.90
|
12,900 | 17 | 17 | 16.70 | 0 | 0 | -0.1 | |
09/01/2023 |
17
|
15,000 | 17.45 | 17.45 | 17 | 0 | 0 | -0.1 | |
06/01/2023 |
17.45
|
27,800 | 17.50 | 17.50 | 17 | 0 | 0 | -0.0 | |
05/01/2023 |
17.50
|
6,200 | 17.80 | 17.85 | 17.35 | 0 | 0 | -0.0 | |
04/01/2023 |
17.80
|
24,000 | 17.75 | 18 | 17.35 | 0 | 0 | -0.0 | |
03/01/2023 |
17.75
|
21,600 | 17 | 17.85 | 17 | 0 | 0 | -0.0 | |
30/12/2022 |
17
|
14,900 | 16.75 | 17 | 16.30 | 0 | 0 | -0.0 | |
29/12/2022 |
16.75
|
5,100 | 17.20 | 17.35 | 16.70 | 0 | 0 | -0.0 | |
28/12/2022 |
17.20
|
8,400 | 17 | 17.20 | 16.15 | 0 | 0 | -0.0 | |
27/12/2022 |
17
|
39,400 | 16.30 | 17 | 15.70 | 0 | 0 | -0.0 | |
26/12/2022 |
16.30
|
10,500 | 16.70 | 17.10 | 16.30 | 0 | 0 | -0.0 | |
23/12/2022 |
16.70
|
37,500 | 17 | 17.50 | 16.60 | 0 | 0 | -0.0 | |
22/12/2022 |
17
|
15,900 | 17 | 17.30 | 16.85 | 0 | 0 | -0.0 | |
21/12/2022 |
17
|
43,300 | 17.30 | 17.30 | 16.30 | 0 | 0 | -0.0 | |
20/12/2022 |
17.30
|
53,700 | 18 | 18 | 16.80 | 0 | 0 | -0.0 | |
19/12/2022 |
18
|
61,200 | 17.60 | 18.15 | 17.10 | 0 | 0 | -0.0 | |
16/12/2022 |
17.60
|
26,700 | 18 | 18.15 | 17.60 | 0 | 0 | -0.0 | |
15/12/2022 |
18
|
34,000 | 17.50 | 18.25 | 16.95 | 0 | 0 | -0.0 | |
14/12/2022 |
17.50
|
21,500 | 17.20 | 17.90 | 17.15 | 0 | 1,600 | -0.0 | |
13/12/2022 |
17.20
|
42,300 | 17 | 17.35 | 16.80 | 0 | 1,900 | -0.0 | |
12/12/2022 |
17
|
52,100 | 17.10 | 18.10 | 16.20 | 0 | 4,800 | -0.1 | |
09/12/2022 |
17.10
|
41,900 | 17 | 17.50 | 17 | 0 | 8,400 | -0.1 | |
08/12/2022 |
17
|
36,700 | 16.80 | 17.30 | 16.50 | 0 | 5,300 | -0.1 | |
07/12/2022 |
16.80
|
38,300 | 17.25 | 17.25 | 16.20 | 0 | 4,000 | -0.1 | |
06/12/2022 |
17.25
|
170,500 | 18.50 | 19.30 | 17.25 | 600 | 2,600 | -0.0 | |
05/12/2022 |
18.50
|
253,600 | 17.30 | 18.50 | 17.65 | 600 | 3,100 | -0.0 | |
02/12/2022 |
17.30
|
222,600 | 16.20 | 17.30 | 15.90 | 0 | 2,100 | -0.0 | |
01/12/2022 |
16.20
|
179,600 | 15.45 | 16.50 | 15.60 | 0 | 900 | -0.0 | |
30/11/2022 |
15.45
|
50,000 | 15.30 | 16 | 15 | 0 | 2,100 | -0.0 | |
29/11/2022 |
15.30
|
85,200 | 14.90 | 15.30 | 14.60 | 0 | 1,800 | -0.0 | |
28/11/2022 |
14.90
|
34,300 | 14.20 | 15 | 14.55 | 0 | 1,300 | -0.0 | |
25/11/2022 |
14.20
|
37,200 | 13.90 | 14.25 | 13.65 | 0 | 1,700 | -0.0 | |
24/11/2022 |
13.90
|
8,800 | 13.95 | 13.95 | 13.45 | 0 | 800 | -0.0 | |
23/11/2022 |
13.95
|
31,400 | 14.30 | 14.30 | 13.60 | 0 | 1,100 | -0.0 | |
22/11/2022 |
14.30
|
94,800 | 14.25 | 14.80 | 13.60 | 0 | 1,300 | -0.0 | |
21/11/2022 |
14.25
|
9,500 | 13.85 | 14.50 | 13.35 | 0 | 1,300 | -0.0 | |
18/11/2022 |
13.85
|
105,800 | 14.05 | 14.10 | 13.10 | 0 | 1,300 | -0.0 | |
17/11/2022 |
14.05
|
40,200 | 13.40 | 14.15 | 13.40 | 0 | 1,100 | -0.0 | |
16/11/2022 |
13.40
|
77,300 | 12.90 | 13.40 | 12 | 0 | 1,400 | -0.0 | |
15/11/2022 |
12.90
|
101,900 | 13.30 | 13.30 | 12.40 | 0 | 1,100 | -0.0 | |
14/11/2022 |
13.30
|
63,100 | 13.80 | 13.80 | 12.85 | 0 | 1,300 | -0.0 | |
11/11/2022 |
13.80
|
52,000 | 14.80 | 14.90 | 13.80 | 0 | 1,000 | -0.0 | |
10/11/2022 |
14.80
|
107,100 | 15.90 | 15.90 | 14.80 | 0 | 800 | -0.0 | |
09/11/2022 |
15.90
|
23,600 | 15.30 | 15.95 | 15.35 | 0 | 1,000 | -0.0 | |
08/11/2022 |
15.30
|
67,500 | 15.80 | 15.80 | 15.30 | 0 | 1,200 | -0.0 | |
07/11/2022 |
15.80
|
68,500 | 16.55 | 16.55 | 15.80 | 0 | 800 | -0.0 | |
04/11/2022 |
16.55
|
47,500 | 16.90 | 16.90 | 16.30 | 0 | 1,100 | -0.0 | |
03/11/2022 |
16.90
|
34,000 | 16.80 | 17 | 16.55 | 0 | 1,102 | -0.0 | |
02/11/2022 |
16.80
|
36,700 | 16.75 | 17 | 16.75 | 0 | 900 | -0.0 | |
01/11/2022 |
16.75
|
57,800 | 16.80 | 17.50 | 15.65 | 10,000 | 1,000 | 0.2 | |
31/10/2022 |
16.80
|
30,400 | 17.10 | 17.10 | 16.10 | 0 | 900 | -0.0 | |
28/10/2022 |
17.10
|
13,000 | 17.20 | 17.20 | 16.70 | 0 | 1,000 | -0.0 | |
27/10/2022 |
17.20
|
11,500 | 16.65 | 17.60 | 16.50 | 0 | 1,500 | -0.0 | |
26/10/2022 |
16.65
|
5,500 | 16.10 | 16.90 | 16.10 | 0 | 1,100 | -0.0 | |
25/10/2022 |
16.10
|
33,200 | 16 | 16.50 | 15.60 | 600 | 200 | 0.0 | |
24/10/2022 |
16
|
63,900 | 16.40 | 17.50 | 15.80 | 300 | 400 | -0.0 | |
21/10/2022 |
16.40
|
98,600 | 17.60 | 17.60 | 16.40 | 0 | 3,100 | -0.1 | |
20/10/2022 |
17.60
|
32,400 | 18.15 | 18.20 | 17.50 | 0 | 2,300 | -0.0 | |
19/10/2022 |
18.15
|
64,300 | 17.75 | 18.50 | 17.60 | 0 | 1,100 | -0.0 | |
18/10/2022 |
17.75
|
67,200 | 16.60 | 17.75 | 16.75 | 0 | 500 | -0.0 | |
17/10/2022 |
16.60
|
44,600 | 16.70 | 16.70 | 16.05 | 0 | 1,500 | -0.0 | |
14/10/2022 |
16.70
|
21,800 | 16.25 | 17 | 16.40 | 100 | 900 | -0.0 | |
13/10/2022 |
16.25
|
17,100 | 16.50 | 16.50 | 16.10 | 0 | 900 | -0.0 | |
12/10/2022 |
16.50
|
16,900 | 15.80 | 16.60 | 15.50 | 1,200 | 100 | 0.0 | |
11/10/2022 |
15.80
|
27,600 | 16 | 16.50 | 15.60 | 5,100 | 300 | 0.1 | |
10/10/2022 |
16
|
49,600 | 16.20 | 16.30 | 15.55 | 5,500 | 0 | 0.1 | |
07/10/2022 |
16.20
|
99,800 | 17.10 | 17.10 | 15.95 | 200 | 0 | 0.0 | |
06/10/2022 |
17.10
|
33,900 | 17.80 | 17.95 | 17 | 1,500 | 1,100 | 0.0 | |
05/10/2022 |
17.80
|
38,100 | 17.20 | 17.80 | 17.35 | 3,400 | 0 | 0.1 | |
04/10/2022 |
17.20
|
39,800 | 17.10 | 17.50 | 16.55 | 2,500 | 0 | 0.0 | |
03/10/2022 |
17.10
|
117,600 | 18.30 | 18.30 | 17.10 | 0 | 1,000 | -0.0 | |
30/09/2022 |
18.30
|
166,200 | 18.85 | 18.85 | 17.55 | 5,000 | 3,500 | 0.0 | |
29/09/2022 |
18.85
|
28,300 | 19.30 | 19.60 | 18.85 | 0 | 4,801 | -0.1 | |
28/09/2022 |
19.30
|
104,400 | 20.05 | 20.05 | 19.30 | 0 | 7,000 | -0.1 | |
27/09/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/09/2022 |
20.05
|
33,200 | 20.15 | 20.25 | 20.05 | 0 | 4,100 | -0.1 | |
26/09/2022 |
20.15
|
101,600 | 21.17 | 21.17 | 20.00 | 0 | 4,600 | -0.1 | |
23/09/2022 |
21.17
|
22,400 | 21.47 | 21.47 | 21.17 | 0 | 800 | -0.0 | |
22/09/2022 |
21.47
|
17,700 | 21.17 | 21.47 | 20.98 | 0 | 900 | -0.0 | |
21/09/2022 |
21.17
|
26,000 | 21.47 | 21.47 | 20.69 | 0 | 1,900 | -0.0 | |
20/09/2022 |
21.47
|
50,700 | 21.47 | 21.56 | 20.93 | 0 | 3,000 | -0.1 |