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) |
-0.80 | -2.19% | 689,700 | -6,100 | -0.2 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,443,400 | -28,900 | -1.1 |
35.10
39.80
35.75
|
3 tháng
(2024-06-21) |
-1.85 | -4.92% | 3,159,600 | 12,200 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-25) |
2.88 | 8.75% | 4,591,700 | -1,813 | -0.1 |
31.22
41.30
35.75
|
12 tháng
(2023-09-25) |
13.23 | 58.72% | 6,987,000 | -861,243 | -48.2 |
21.56
41.30
35.75
|
24 tháng
(2022-09-30) |
16.69 | 87.60% | 10,016,700 | -1,338,119 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-05) |
12.71 | 55.14% | 12,623,700 | -1,872,578 | -95.4 |
16.96
41.30
35.75
|
60 tháng
(2019-10-16) |
21.30 | 147.36% | 49,514,190 | -3,349,373 | -158.0 |
14.35
41.30
35.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2023 |
18.62
|
4,300 | 18.62 | 18.62 | 18.57 | 4,300 | 200 | 0.2 | |
09/02/2023 |
18.62
|
5,200 | 18.60 | 18.62 | 18.60 | 4,300 | 0 | 0.2 | |
08/02/2023 |
18.60
|
15,200 | 18.44 | 18.62 | 18.44 | 4,300 | 2,000 | 0.1 | |
07/02/2023 |
18.44
|
11,900 | 18.12 | 18.44 | 18.17 | 200 | 5,700 | -0.2 | |
06/02/2023 |
18.12
|
4,000 | 18.39 | 18.44 | 18.12 | 0 | 0 | -0.0 | |
03/02/2023 |
18.39
|
1,300 | 18.39 | 18.48 | 18.30 | 0 | 300 | -0.0 | |
02/02/2023 |
18.39
|
5,300 | 18.39 | 18.39 | 18.35 | 100 | 0 | 0.0 | |
01/02/2023 |
18.39
|
21,200 | 18.39 | 18.53 | 18.21 | 1,500 | 900 | 0.0 | |
31/01/2023 |
18.39
|
2,800 | 18.39 | 18.44 | 18.39 | 2,500 | 0 | 0.1 | |
30/01/2023 |
18.39
|
7,400 | 18.39 | 18.39 | 17.99 | 300 | 0 | 0.0 | |
27/01/2023 |
18.39
|
2,700 | 18.35 | 18.62 | 18.30 | 0 | 440 | -0.0 | |
19/01/2023 |
18.35
|
7,000 | 18.24 | 18.35 | 17.99 | 2,800 | 0 | 0.1 | |
18/01/2023 |
18.24
|
11,100 | 18.17 | 18.35 | 18.12 | 2,800 | 0 | 0.1 | |
17/01/2023 |
18.17
|
7,400 | 18.12 | 18.17 | 18.03 | 100 | 0 | 0.0 | |
16/01/2023 |
18.12
|
27,200 | 18.12 | 18.17 | 17.90 | 0 | 0 | 0.0 | |
13/01/2023 |
18.12
|
6,500 | 18.06 | 18.39 | 17.72 | 1,100 | 0 | 0.0 | |
12/01/2023 |
18.06
|
8,000 | 18.30 | 18.30 | 17.95 | 0 | 0 | 0.0 | |
11/01/2023 |
18.30
|
4,700 | 18.46 | 18.46 | 18.30 | 200 | 0 | 0.0 | |
10/01/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
10/01/2023 |
18.46
|
2,500 | 18.17 | 18.46 | 18.19 | 0 | 0 | 0.0 | |
09/01/2023 |
18.17
|
25,800 | 18.04 | 18.17 | 18.08 | 0 | 0 | 0.0 | |
06/01/2023 |
18.04
|
35,200 | 17.95 | 18.17 | 17.95 | 700 | 500 | 0.0 | |
05/01/2023 |
17.95
|
23,800 | 17.95 | 18.15 | 17.95 | 200 | 100 | 0.0 | |
04/01/2023 |
17.95
|
7,000 | 17.95 | 18.13 | 17.95 | 600 | 0 | 0.0 | |
03/01/2023 |
17.95
|
56,800 | 17.76 | 17.95 | 17.84 | 13,700 | 0 | 0.6 | |
30/12/2022 |
17.76
|
18,600 | 17.82 | 17.95 | 17.76 | 16,500 | 0 | 0.7 | |
29/12/2022 |
17.82
|
16,600 | 17.74 | 17.82 | 17.74 | 10,510 | 0 | 0.4 | |
28/12/2022 |
17.74
|
4,300 | 17.37 | 17.82 | 17.35 | 400 | 0 | 0.0 | |
27/12/2022 |
17.37
|
26,800 | 17.30 | 17.41 | 17.30 | 100 | 0 | 0.0 | |
26/12/2022 |
17.30
|
18,000 | 17.30 | 17.30 | 17.30 | 1,600 | 0 | 0.1 | |
23/12/2022 |
17.30
|
88,700 | 17.72 | 17.72 | 17.30 | 18,700 | 18,700 | 0 | |
22/12/2022 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0.0 | |
21/12/2022 |
17.72
|
3,700 | 17.30 | 17.74 | 17.30 | 0 | 0 | 0.0 | |
20/12/2022 |
17.30
|
11,600 | 17.78 | 17.78 | 17.30 | 900 | 0 | 0.0 | |
19/12/2022 |
17.78
|
8,800 | 17.82 | 17.82 | 17.74 | 1,600 | 0 | 0.1 | |
16/12/2022 |
17.82
|
1,600 | 17.93 | 17.93 | 17.35 | 200 | 0 | 0.0 | |
15/12/2022 |
17.93
|
19,000 | 17.39 | 17.93 | 17.43 | 17,200 | 0 | 0.7 | |
14/12/2022 |
17.39
|
4,500 | 17.39 | 17.52 | 17.39 | 3,100 | 0 | 0.1 | |
13/12/2022 |
17.39
|
6,600 | 17.56 | 17.56 | 17.17 | 1,800 | 1,000 | 0.0 | |
12/12/2022 |
17.56
|
16,400 | 17.30 | 17.74 | 17.30 | 8,200 | 0 | 0.3 | |
09/12/2022 |
17.30
|
11,700 | 17.09 | 17.30 | 17.26 | 100 | 0 | 0.0 | |
08/12/2022 |
17.09
|
84,700 | 17.17 | 17.30 | 16.79 | 1,100 | 0 | 0.0 | |
07/12/2022 |
17.17
|
28,100 | 17.69 | 17.69 | 16.98 | 0 | 1,000 | -0.0 | |
06/12/2022 |
17.69
|
43,600 | 17.39 | 17.69 | 17.22 | 0 | 89 | -0.0 | |
05/12/2022 |
17.39
|
178,200 | 17.56 | 17.56 | 16.44 | 1,100 | 0 | 0.0 | |
02/12/2022 |
17.56
|
63,300 | 17.76 | 17.76 | 17.09 | 100 | 0 | 0.0 | |
01/12/2022 |
17.76
|
4,400 | 17.91 | 18.17 | 17.65 | 600 | 0 | 0.0 | |
30/11/2022 |
17.91
|
8,700 | 17.84 | 17.95 | 17.56 | 5,200 | 0 | 0.2 | |
29/11/2022 |
17.84
|
6,100 | 17.43 | 17.95 | 17.30 | 1,200 | 0 | 0.0 | |
28/11/2022 |
17.43
|
3,100 | 17.67 | 17.67 | 17.43 | 1,000 | 55 | 0.0 | |
25/11/2022 |
17.67
|
3,200 | 17.52 | 17.67 | 17.22 | 1,850 | 0 | 0.1 | |
24/11/2022 |
17.52
|
700 | 17.35 | 17.52 | 17.52 | 500 | 0 | 0.0 | |
23/11/2022 |
17.35
|
2,300 | 17.13 | 17.52 | 17.30 | 500 | 0 | 0.0 | |
22/11/2022 |
17.13
|
2,400 | 16.96 | 17.56 | 17.13 | 548 | 0 | 0.0 | |
21/11/2022 |
16.96
|
28,200 | 18.17 | 18.17 | 16.91 | 200 | 13,000 | -0.5 | |
18/11/2022 |
18.17
|
1,100 | 18.28 | 18.28 | 17.30 | 0 | 0 | 0.1 | |
17/11/2022 |
18.28
|
100 | 17.52 | 18.28 | 18.28 | 0 | 0 | 0.1 | |
16/11/2022 |
17.52
|
25,600 | 17.30 | 17.52 | 17.24 | 1,350 | 0 | 0.1 | |
15/11/2022 |
17.30
|
5,300 | 18.36 | 18.39 | 17.22 | 10 | 0 | 0.0 | |
14/11/2022 |
18.36
|
1,300 | 18.54 | 18.54 | 17.74 | 0 | 0 | 0.1 | |
11/11/2022 |
18.54
|
4,600 | 18.56 | 18.71 | 17.74 | 2,100 | 0 | 0.1 | |
10/11/2022 |
18.56
|
6,800 | 18.56 | 18.56 | 17.82 | 900 | 0 | 0.0 | |
09/11/2022 |
18.56
|
121,800 | 18.17 | 18.60 | 18.26 | 0 | 0 | 0.1 | |
08/11/2022 |
18.17
|
800 | 17.78 | 18.17 | 17.87 | 0 | 0 | 0.1 | |
07/11/2022 |
17.78
|
4,400 | 18.30 | 18.30 | 17.78 | 0 | 0 | 0.1 | |
04/11/2022 |
18.30
|
4,700 | 18.26 | 18.39 | 18.30 | 3,500 | 0 | 0.1 | |
03/11/2022 |
18.26
|
12,500 | 18.65 | 18.65 | 18.17 | 1,100 | 0 | 0.0 | |
02/11/2022 |
18.65
|
300 | 18.65 | 18.65 | 18.65 | 300 | 0 | 0.0 | |
01/11/2022 |
18.65
|
1,200 | 18.60 | 18.90 | 18.65 | 1,000 | 0 | 0.0 | |
31/10/2022 |
18.60
|
6,600 | 18.86 | 18.86 | 18.60 | 2,400 | 0 | 0.1 | |
28/10/2022 |
18.86
|
5,300 | 18.60 | 18.90 | 18.60 | 0 | 0 | -0.0 | |
27/10/2022 |
18.60
|
3,500 | 18.60 | 18.65 | 18.60 | 0 | 0 | 0 | |
26/10/2022 |
18.60
|
600 | 18.17 | 18.60 | 18.17 | 0 | 100 | -0.0 | |
25/10/2022 |
18.17
|
7,800 | 18.58 | 18.82 | 18.17 | 0 | 0 | 0 | |
24/10/2022 |
18.58
|
6,100 | 18.69 | 18.86 | 18.17 | 4,500 | 0 | 0.2 | |
21/10/2022 |
18.69
|
14,300 | 19.03 | 19.03 | 18.34 | 6,400 | 0 | 0.3 | |
20/10/2022 |
19.03
|
2,600 | 18.95 | 19.16 | 19.03 | 600 | 0 | 0.0 | |
19/10/2022 |
18.95
|
5,900 | 18.26 | 19.16 | 18.60 | 1,000 | 0 | 0.0 | |
18/10/2022 |
18.26
|
2,200 | 18.13 | 18.47 | 17.78 | 700 | 0 | 0.0 | |
17/10/2022 |
18.13
|
2,100 | 18.00 | 18.21 | 17.52 | 900 | 0 | 0.0 | |
14/10/2022 |
18.00
|
1,600 | 18.26 | 18.26 | 17.69 | 0 | 0 | 0.0 | |
13/10/2022 |
18.26
|
2,100 | 18.39 | 18.39 | 18.17 | 600 | 0 | 0.0 | |
12/10/2022 |
18.39
|
4,400 | 17.82 | 18.47 | 17.30 | 0 | 1,100 | -0.0 | |
11/10/2022 |
17.82
|
3,200 | 18.00 | 18.08 | 17.82 | 0 | 900 | -0.0 | |
10/10/2022 |
18.00
|
8,700 | 18.13 | 18.13 | 17.95 | 100 | 5,605 | -0.2 | |
07/10/2022 |
18.13
|
24,800 | 18.86 | 18.86 | 17.89 | 200 | 0 | 0.0 | |
06/10/2022 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0.0 | |
05/10/2022 |
18.86
|
3,100 | 18.86 | 18.86 | 18.60 | 100 | 0 | 0.0 | |
04/10/2022 |
18.86
|
14,000 | 18.78 | 18.86 | 18.60 | 1,100 | 0 | 0.0 | |
03/10/2022 |
18.78
|
2,700 | 19.06 | 19.06 | 18.78 | 0 | 0 | -0.0 | |
30/09/2022 |
19.06
|
1,800 | 19.10 | 19.10 | 19.03 | 0 | 0 | -0.0 | |
29/09/2022 |
19.10
|
200 | 19.03 | 19.12 | 19.10 | 0 | 2 | -0.0 | |
28/09/2022 |
19.03
|
800 | 19.29 | 19.34 | 18.67 | 100 | 0 | 0.0 | |
27/09/2022 |
19.29
|
500 | 19.21 | 19.34 | 19.25 | 0 | 100 | -0.0 | |
26/09/2022 |
19.21
|
6,200 | 19.42 | 19.42 | 18.19 | 0 | 1,200 | -0.1 | |
23/09/2022 |
19.42
|
39,800 | 19.25 | 19.42 | 19.42 | 600 | 0 | 0.0 | |
22/09/2022 |
19.25
|
500 | 19.47 | 19.47 | 19.25 | 0 | 558 | -0.0 | |
21/09/2022 |
19.47
|
7,000 | 19.34 | 19.47 | 19.29 | 0 | 3,000 | -0.1 | |
20/09/2022 |
19.34
|
300 | 19.38 | 19.38 | 19.32 | 0 | 0 | -0.0 | |
19/09/2022 |
19.38
|
500 | 19.42 | 19.42 | 19.38 | 0 | 30 | -0.0 | |
16/09/2022 |
19.42
|
9,700 | 19.08 | 19.47 | 18.34 | 800 | 0 | 0.0 |