Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.70 | -4.12% | 1,030,600 | 39,100 | 0.7 |
16
17
16.20
|
2 tháng
(2024-07-22) |
-1.40 | -7.91% | 2,495,500 | 138,200 | 2.4 |
16
17.70
16.20
|
3 tháng
(2024-06-24) |
-2.20 | -11.89% | 5,518,700 | 188,500 | 3.3 |
16
18.50
16.20
|
6 tháng
(2024-03-25) |
-1.60 | -8.94% | 15,849,400 | -850,620 | -14.1 |
15.90
18.90
16.20
|
12 tháng
(2023-09-26) |
-2.26 | -12.18% | 35,718,100 | 845,640 | 15.1 |
15.90
19.34
16.20
|
24 tháng
(2022-10-03) |
-3.14 | -16.17% | 83,524,391 | 3,716,563 | 69.0 |
13.87
20.12
16.20
|
36 tháng
(2021-10-06) |
-1.19 | -6.81% | 120,233,134 | 4,795,313 | 115.9 |
13.87
23.65
16.20
|
60 tháng
(2019-10-17) |
7.30 | 81.18% | 187,312,287 | 3,545,973 | 86.6 |
6.93
23.65
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
17.19
|
21,360 | 17.19 | 17.49 | 17.00 | 100 | 900 | -0.0 | |
13/02/2023 |
17.19
|
163,083 | 17.49 | 17.58 | 17.00 | 0 | 100 | -0.0 | |
10/02/2023 |
17.49
|
29,652 | 17.68 | 17.78 | 17.49 | 0 | 0 | 0 | |
09/02/2023 |
17.68
|
185,031 | 17.39 | 18.07 | 17.10 | 0 | 4,000 | -0.1 | |
08/02/2023 |
17.39
|
43,400 | 17.29 | 17.49 | 17.19 | 300 | 0 | 0.0 | |
07/02/2023 |
17.29
|
80,700 | 17.39 | 17.98 | 17.10 | 100 | 0 | 0.0 | |
06/02/2023 |
17.39
|
73,323 | 17.39 | 17.49 | 17.10 | 100 | 0 | 0.0 | |
03/02/2023 |
17.39
|
79,400 | 17.49 | 17.58 | 17.29 | 3,200 | 1,600 | 0.0 | |
02/02/2023 |
17.49
|
34,820 | 17.58 | 17.88 | 17.19 | 3,200 | 0 | 0.1 | |
01/02/2023 |
17.58
|
180,623 | 17.98 | 18.07 | 17.49 | 54,100 | 0 | 1.0 | |
31/01/2023 |
17.98
|
126,100 | 17.68 | 18.07 | 17.49 | 15,800 | 0 | 0.3 | |
30/01/2023 |
17.68
|
44,069 | 17.98 | 18.17 | 17.68 | 300 | 0 | 0.0 | |
27/01/2023 |
17.98
|
100,957 | 17.88 | 18.37 | 17.88 | 15,300 | 0 | 0.3 | |
19/01/2023 |
17.88
|
46,677 | 17.68 | 18.17 | 17.68 | 600 | 0 | 0.0 | |
18/01/2023 |
17.68
|
172,549 | 17.49 | 18.46 | 17.49 | 0 | 0 | 0 | |
17/01/2023 |
17.49
|
51,900 | 17.29 | 17.68 | 17.19 | 800 | 0 | 0.0 | |
16/01/2023 |
17.29
|
43,000 | 17.49 | 17.58 | 17.10 | 0 | 0 | 0 | |
13/01/2023 |
17.49
|
99,492 | 17.78 | 17.88 | 17.29 | 100 | 0 | 0.0 | |
12/01/2023 |
17.78
|
65,110 | 17.58 | 17.98 | 17.58 | 1,600 | 0 | 0.0 | |
11/01/2023 |
17.58
|
77,996 | 17.78 | 17.88 | 17.49 | 300 | 200 | 0.0 | |
10/01/2023 |
17.78
|
103,400 | 17.58 | 18.37 | 17.29 | 100 | 0 | 0.0 | |
09/01/2023 |
17.58
|
48,000 | 17.88 | 17.98 | 17.39 | 0 | 200 | -0.0 | |
06/01/2023 |
17.88
|
90,079 | 17.98 | 18.56 | 17.68 | 10,300 | 0 | 0.2 | |
05/01/2023 |
17.98
|
340,800 | 17.68 | 19.73 | 17.58 | 19,400 | 100 | 0.4 | |
04/01/2023 |
17.68
|
102,500 | 17.58 | 18.07 | 17.58 | 80,900 | 0 | 1.5 | |
03/01/2023 |
17.58
|
298,796 | 17.19 | 17.78 | 17.10 | 48,800 | 0 | 0.9 | |
30/12/2022 |
17.19
|
123,200 | 17.00 | 17.39 | 16.61 | 9,900 | 0 | 0.2 | |
29/12/2022 |
17.00
|
63,823 | 17.00 | 17.39 | 16.90 | 300 | 0 | 0.0 | |
28/12/2022 |
17.00
|
48,203 | 17.10 | 17.49 | 16.80 | 900 | 0 | 0.0 | |
27/12/2022 |
17.10
|
89,218 | 16.80 | 17.49 | 16.61 | 3,600 | 0 | 0.1 | |
26/12/2022 |
16.80
|
152,637 | 17.39 | 17.58 | 16.80 | 121,300 | 100 | 2.1 | |
23/12/2022 |
17.39
|
195,970 | 16.90 | 17.68 | 16.80 | 145,100 | 300 | 2.6 | |
22/12/2022 |
16.90
|
154,423 | 16.90 | 17.19 | 16.61 | 107,300 | 0 | 1.8 | |
21/12/2022 |
16.90
|
254,113 | 16.90 | 17.29 | 16.12 | 190,000 | 0 | 3.3 | |
20/12/2022 |
16.90
|
339,710 | 17.39 | 17.58 | 16.41 | 87,600 | 1,100 | 1.5 | |
19/12/2022 |
17.39
|
91,800 | 17.29 | 18.07 | 16.22 | 0 | 0 | 0 | |
16/12/2022 |
17.29
|
49,000 | 17.58 | 18.17 | 17.29 | 100 | 0 | 0.0 | |
15/12/2022 |
17.58
|
63,700 | 17.78 | 17.88 | 17.10 | 200 | 100 | 0.0 | |
14/12/2022 |
17.78
|
43,050 | 17.78 | 18.17 | 17.58 | 0 | 0 | 0 | |
13/12/2022 |
17.78
|
27,500 | 17.88 | 18.27 | 17.49 | 0 | 0 | 0 | |
12/12/2022 |
17.88
|
87,788 | 17.58 | 18.46 | 17.58 | 400 | 0 | 0.0 | |
09/12/2022 |
17.58
|
67,001 | 18.56 | 18.56 | 17.49 | 700 | 0 | 0.0 | |
08/12/2022 |
18.56
|
130,997 | 17.78 | 20.32 | 17.58 | 0 | 0 | 0 | |
07/12/2022 |
17.78
|
58,800 | 18.07 | 18.46 | 17.49 | 0 | 0 | 0 | |
06/12/2022 |
18.07
|
311,200 | 17.00 | 18.95 | 16.61 | 21,100 | 0 | 0.4 | |
05/12/2022 |
17.00
|
73,410 | 17.00 | 17.39 | 16.80 | 100 | 0 | 0.0 | |
02/12/2022 |
17.00
|
32,900 | 17.00 | 17.29 | 16.71 | 0 | 0 | 0 | |
01/12/2022 |
17.00
|
81,100 | 17.10 | 17.68 | 16.61 | 0 | 0 | 0 | |
30/11/2022 |
17.10
|
139,166 | 16.51 | 17.10 | 16.12 | 50,000 | 0 | 0.9 | |
29/11/2022 |
16.51
|
57,100 | 16.61 | 16.90 | 14.46 | 0 | 0 | 0 | |
28/11/2022 |
16.61
|
95,154 | 16.31 | 16.80 | 16.02 | 600 | 0 | 0.0 | |
25/11/2022 |
16.31
|
45,900 | 15.92 | 16.31 | 15.83 | 1,700 | 0 | 0.0 | |
24/11/2022 |
15.92
|
23,700 | 16.02 | 16.61 | 15.73 | 0 | 0 | 0 | |
23/11/2022 |
16.02
|
21,300 | 16.41 | 16.61 | 16.02 | 3,000 | 0 | 0.1 | |
22/11/2022 |
16.41
|
57,000 | 16.02 | 16.80 | 15.92 | 100 | 1,500 | -0.0 | |
21/11/2022 |
16.02
|
49,907 | 16.02 | 16.12 | 15.73 | 0 | 1,800 | -0.0 | |
18/11/2022 |
16.02
|
58,400 | 15.63 | 16.41 | 15.44 | 100 | 500 | -0.0 | |
17/11/2022 |
15.63
|
67,910 | 15.24 | 16.51 | 15.14 | 3,300 | 0 | 0.1 | |
16/11/2022 |
15.24
|
117,500 | 13.87 | 15.53 | 13.68 | 500 | 0 | 0.0 | |
15/11/2022 |
13.87
|
76,300 | 15.83 | 15.83 | 13.87 | 2,000 | 0 | 0.0 | |
14/11/2022 |
15.83
|
39,693 | 16.41 | 17.49 | 15.63 | 0 | 0 | 0 | |
11/11/2022 |
16.41
|
26,509 | 16.12 | 17.49 | 15.34 | 600 | 0 | 0.0 | |
10/11/2022 |
16.12
|
43,701 | 16.61 | 17.29 | 15.63 | 0 | 0 | 0 | |
09/11/2022 |
16.61
|
30,800 | 16.71 | 17.00 | 16.61 | 200 | 0 | 0.0 | |
08/11/2022 |
16.71
|
15,550 | 17.19 | 17.29 | 16.12 | 0 | 0 | 0 | |
07/11/2022 |
17.19
|
29,547 | 17.88 | 18.37 | 16.61 | 100 | 0 | 0.0 | |
04/11/2022 |
17.88
|
28,500 | 17.98 | 18.37 | 17.39 | 200 | 0 | 0.0 | |
03/11/2022 |
17.98
|
16,200 | 18.07 | 18.46 | 17.88 | 0 | 2,200 | -0.0 | |
02/11/2022 |
18.07
|
37,400 | 18.17 | 18.95 | 17.78 | 1,000 | 0 | 0.0 | |
01/11/2022 |
18.17
|
20,500 | 19.54 | 19.54 | 17.68 | 0 | 0 | 0 | |
31/10/2022 |
19.54
|
45,518 | 17.98 | 19.54 | 17.10 | 34,100 | 500 | 0.6 | |
28/10/2022 |
17.98
|
14,300 | 18.17 | 18.37 | 17.88 | 400 | 0 | 0.0 | |
27/10/2022 |
18.17
|
42,910 | 17.98 | 18.37 | 17.49 | 1,100 | 500 | 0.0 | |
26/10/2022 |
17.98
|
50,300 | 17.58 | 18.37 | 16.61 | 500 | 0 | 0.0 | |
25/10/2022 |
17.58
|
57,900 | 17.58 | 17.98 | 16.90 | 600 | 0 | 0.0 | |
24/10/2022 |
17.58
|
72,100 | 18.95 | 18.95 | 17.39 | 1,100 | 0 | 0.0 | |
21/10/2022 |
18.95
|
96,300 | 20.12 | 20.22 | 18.17 | 500 | 0 | 0.0 | |
20/10/2022: Cổ tức tiền mặt tỉ lệ: 23% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
20/10/2022 |
20.12
|
71,300 | 19.49 | 20.81 | 19.83 | 1,400 | 0 | 0.0 | |
19/10/2022 |
19.49
|
134,030 | 19.81 | 20.09 | 19.49 | 600 | 0 | 0.0 | |
18/10/2022 |
19.81
|
112,600 | 19.77 | 20.09 | 19.67 | 0 | 0 | 0 | |
17/10/2022 |
19.77
|
129,602 | 18.80 | 19.86 | 18.94 | 100 | 300 | -0.0 | |
14/10/2022 |
18.80
|
43,100 | 18.61 | 18.89 | 18.70 | 1,000 | 0 | 0.0 | |
13/10/2022 |
18.61
|
21,400 | 18.47 | 18.94 | 18.47 | 0 | 0 | 0 | |
12/10/2022 |
18.47
|
30,770 | 18.15 | 18.57 | 18.01 | 3,000 | 100 | 0.1 | |
11/10/2022 |
18.15
|
45,000 | 18.70 | 18.80 | 17.87 | 0 | 0 | 0 | |
10/10/2022 |
18.70
|
33,153 | 18.01 | 18.70 | 17.64 | 100 | 0 | 0.0 | |
07/10/2022 |
18.01
|
71,502 | 18.94 | 19.17 | 17.55 | 1,300 | 700 | 0.0 | |
06/10/2022 |
18.94
|
41,020 | 19.49 | 19.77 | 18.84 | 800 | 0 | 0.0 | |
05/10/2022 |
19.49
|
26,700 | 19.03 | 19.77 | 19.35 | 0 | 0 | 0 | |
04/10/2022 |
19.03
|
26,152 | 19.44 | 19.63 | 19.03 | 1,200 | 0 | 0.1 | |
03/10/2022 |
19.44
|
42,350 | 20.27 | 20.27 | 19.17 | 100 | 0 | 0.0 | |
30/09/2022 |
20.27
|
72,166 | 19.40 | 20.27 | 18.94 | 1,220 | 0 | 0.1 | |
29/09/2022 |
19.40
|
104,734 | 19.58 | 20.46 | 19.40 | 6,800 | 0 | 0.3 | |
28/09/2022 |
19.58
|
45,600 | 19.40 | 19.63 | 19.30 | 200 | 0 | 0.0 | |
27/09/2022 |
19.40
|
93,630 | 19.49 | 20.14 | 19.21 | 220 | 0 | 0.0 | |
26/09/2022 |
19.49
|
172,700 | 20.64 | 20.64 | 19.21 | 100 | 0 | 0.0 | |
23/09/2022 |
20.64
|
71,900 | 20.87 | 21.01 | 20.32 | 100 | 0 | 0.0 | |
22/09/2022 |
20.87
|
143,420 | 20.78 | 20.97 | 20.18 | 2,100 | 100 | 0.1 | |
21/09/2022 |
20.78
|
195,282 | 21.24 | 21.48 | 20.74 | 0 | 0 | 0 | |
20/09/2022 |
21.24
|
154,193 | 20.51 | 21.48 | 20.69 | 0 | 5,300 | -0.2 |