Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-2.70 | -11.84% | 81,171,800 | -2,107,990 | -46.1 |
19.70
22.80
19.70
|
2 tháng
(2024-09-16) |
-2.43 | -10.80% | 210,311,700 | -3,353,324 | -74.7 |
19.70
24.09
19.70
|
3 tháng
(2024-08-16) |
-3.31 | -14.13% | 353,959,400 | -2,007,628 | -42.5 |
19.70
24.09
19.70
|
6 tháng
(2024-05-20) |
0.77 | 3.99% | 1,016,313,400 | -511,687 | -7.6 |
19.33
24.09
19.70
|
12 tháng
(2023-11-20) |
1.94 | 10.66% | 1,725,703,865 | -8,326,413 | -155.5 |
17.48
24.09
19.70
|
24 tháng
(2022-11-25) |
7.47 | 59.09% | 3,833,326,699 | 12,156,387 | 243.9 |
12.45
24.09
19.70
|
36 tháng
(2021-11-30) |
0.69 | 3.56% | 6,397,223,268 | 16,851,557 | 536.3 |
10.76
30.22
19.70
|
60 tháng
(2019-12-11) |
12.06 | 149.97% | 10,593,403,722 | -24,065,095 | 317.7 |
4.44
30.22
19.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/11/2022 |
14.04
|
5,998,560 | 14.32 | 15.35 | 13.85 | 6,900 | 0 | 0.1 | |
10/11/2022 |
14.32
|
10,480,400 | 16.19 | 16.19 | 13.85 | 926,000 | 300 | 15.4 | |
09/11/2022 |
16.19
|
3,334,318 | 16.19 | 16.19 | 15.91 | 432,500 | 2,000 | 7.4 | |
08/11/2022 |
16.19
|
4,584,686 | 15.82 | 16.19 | 15.63 | 11,600 | 0 | 0.2 | |
07/11/2022 |
15.82
|
4,349,733 | 16.10 | 16.47 | 15.82 | 1,100 | 0 | 0.0 | |
04/11/2022 |
16.10
|
6,743,800 | 16.66 | 16.75 | 15.72 | 4,200 | 8,100 | -0.1 | |
03/11/2022 |
16.66
|
2,636,128 | 16.94 | 16.94 | 16.57 | 256,900 | 2,900 | 4.5 | |
02/11/2022 |
16.94
|
5,103,649 | 16.66 | 17.13 | 16.57 | 11,000 | 241,600 | -4.1 | |
01/11/2022 |
16.66
|
2,924,300 | 16.57 | 16.85 | 16.47 | 5,500 | 0 | 0.1 | |
31/10/2022 |
16.57
|
4,472,110 | 16.75 | 17.03 | 16.00 | 2,500 | 0 | 0.0 | |
28/10/2022 |
16.75
|
5,711,173 | 17.13 | 17.50 | 16.66 | 3,700 | 0 | 0.1 | |
27/10/2022 |
17.13
|
4,761,788 | 16.28 | 17.13 | 16.19 | 300 | 0 | 0.0 | |
26/10/2022 |
16.28
|
2,642,900 | 16.57 | 16.94 | 16.00 | 17,200 | 400 | 0.3 | |
25/10/2022 |
16.57
|
9,030,326 | 16.00 | 17.31 | 15.26 | 3,700 | 0 | 0.1 | |
24/10/2022 |
16.00
|
9,827,745 | 17.78 | 18.25 | 15.72 | 94,100 | 1,500 | 1.7 | |
21/10/2022 |
17.78
|
12,778,238 | 19.28 | 19.56 | 17.41 | 7,700 | 1,500 | 0.1 | |
20/10/2022 |
19.28
|
3,677,964 | 19.47 | 19.65 | 19.09 | 10,800 | 4,500 | 0.1 | |
19/10/2022 |
19.47
|
10,422,796 | 18.81 | 19.84 | 18.62 | 2,200 | 6,100 | -0.1 | |
18/10/2022 |
18.81
|
4,797,120 | 19.00 | 19.37 | 18.81 | 3,400 | 4,500 | -0.0 | |
17/10/2022 |
19.00
|
6,165,236 | 18.81 | 19.19 | 18.25 | 11,400 | 0 | 0.2 | |
14/10/2022 |
18.81
|
7,296,472 | 18.44 | 19.09 | 18.44 | 0 | 600,000 | -12.0 | |
13/10/2022 |
18.44
|
4,904,012 | 18.62 | 18.72 | 18.06 | 1,900 | 772,553 | -15.0 | |
12/10/2022 |
18.62
|
4,827,517 | 18.06 | 19.09 | 18.06 | 500 | 4,700 | -0.1 | |
11/10/2022 |
18.06
|
9,806,329 | 19.09 | 19.37 | 17.97 | 3,700 | 1,500 | 0.0 | |
10/10/2022 |
19.09
|
6,654,112 | 18.06 | 19.09 | 18.06 | 133,200 | 0 | 2.7 | |
07/10/2022 |
18.06
|
7,882,071 | 18.72 | 18.91 | 17.41 | 1,000 | 0 | 0.0 | |
06/10/2022 |
18.72
|
8,086,582 | 18.81 | 19.56 | 18.34 | 12,400 | 1,402,200 | -28.1 | |
05/10/2022 |
18.81
|
6,792,875 | 18.06 | 19.00 | 18.34 | 11,300 | 1,460,000 | -28.8 | |
04/10/2022 |
18.06
|
6,899,963 | 17.78 | 18.81 | 17.88 | 8,800 | 2,435,100 | -47.2 | |
03/10/2022 |
17.78
|
5,643,382 | 18.81 | 19.09 | 17.69 | 2,200 | 904,000 | -17.8 | |
30/09/2022 |
18.81
|
7,402,652 | 19.00 | 19.65 | 17.97 | 5,500 | 15,000 | -0.2 | |
29/09/2022 |
19.00
|
5,254,342 | 19.09 | 20.03 | 18.81 | 500 | 500,000 | -10.4 | |
28/09/2022 |
19.09
|
8,245,794 | 20.22 | 20.31 | 18.81 | 1,200 | 500,000 | -10.4 | |
27/09/2022 |
20.22
|
4,739,600 | 20.50 | 20.68 | 20.03 | 0 | 810,000 | -17.6 | |
26/09/2022 |
20.50
|
8,053,100 | 21.34 | 21.34 | 20.12 | 13,900 | 1,000,900 | -21.6 | |
23/09/2022 |
21.34
|
8,659,295 | 21.06 | 22.18 | 20.96 | 14,800 | 2,510,100 | -57.4 | |
22/09/2022 |
21.06
|
5,914,568 | 21.24 | 21.24 | 20.40 | 3,000 | 501,800 | -11.1 | |
21/09/2022 |
21.24
|
3,538,732 | 21.15 | 21.24 | 20.68 | 200 | 500,000 | -11.1 | |
20/09/2022 |
21.15
|
5,780,211 | 20.87 | 21.34 | 20.50 | 3,900 | 5,800 | -0.0 | |
19/09/2022 |
20.87
|
9,432,133 | 21.99 | 22.09 | 20.78 | 3,200 | 201,300 | -4.5 | |
16/09/2022 |
21.99
|
7,381,800 | 22.65 | 22.65 | 21.81 | 1,400 | 0 | 0.0 | |
15/09/2022 |
22.65
|
3,100,081 | 22.46 | 22.74 | 22.27 | 0 | 10 | -0.0 | |
14/09/2022 |
22.46
|
8,103,692 | 22.74 | 22.74 | 21.62 | 151,400 | 600 | 3.6 | |
13/09/2022 |
22.74
|
4,334,729 | 22.74 | 22.93 | 22.37 | 2,000 | 200,000 | -4.8 | |
12/09/2022 |
22.74
|
5,112,670 | 22.93 | 23.30 | 22.65 | 1,700 | 1,071,200 | -26.1 | |
09/09/2022 |
22.93
|
6,491,739 | 22.37 | 23.02 | 22.27 | 500 | 0 | 0.0 | |
08/09/2022 |
22.37
|
9,956,575 | 22.65 | 22.74 | 22.27 | 93,200 | 0 | 2.2 | |
07/09/2022 |
22.65
|
19,707,085 | 23.87 | 23.87 | 22.18 | 34,300 | 47,500 | -0.4 | |
06/09/2022 |
23.87
|
4,880,053 | 24.15 | 24.43 | 23.77 | 0 | 245,200 | -6.3 | |
05/09/2022 |
24.15
|
6,875,979 | 24.05 | 24.15 | 23.58 | 6,100 | 50,200 | -1.1 | |
31/08/2022 |
24.05
|
9,186,598 | 24.43 | 24.43 | 23.77 | 324,300 | 20,500 | 7.8 | |
30/08/2022 |
24.43
|
9,483,250 | 24.43 | 24.99 | 24.15 | 32,000 | 13,500 | 0.5 | |
29/08/2022 |
24.43
|
17,647,816 | 23.96 | 24.52 | 23.12 | 20,200 | 3,200 | 0.4 | |
26/08/2022 |
23.96
|
9,986,702 | 24.33 | 24.33 | 23.77 | 22,700 | 2,200 | 0.5 | |
25/08/2022 |
24.33
|
7,617,643 | 24.33 | 24.80 | 24.15 | 111,400 | 0 | 2.9 | |
24/08/2022 |
24.33
|
15,986,388 | 23.68 | 24.43 | 23.68 | 43,000 | 601,000 | -14.4 | |
23/08/2022 |
23.68
|
16,435,746 | 22.65 | 23.68 | 22.65 | 1,600 | 1,548,000 | -38.7 | |
22/08/2022 |
22.65
|
5,984,482 | 23.12 | 23.21 | 22.56 | 3,000 | 1,000,000 | -24.2 | |
19/08/2022 |
23.12
|
7,566,464 | 22.74 | 23.58 | 22.74 | 100 | 0 | 0.0 | |
18/08/2022 |
22.74
|
5,713,422 | 22.65 | 23.12 | 22.56 | 6,700 | 1,036,200 | -25.0 | |
17/08/2022 |
22.65
|
13,207,924 | 23.30 | 23.30 | 22.56 | 17,400 | 1,608,800 | -38.7 | |
16/08/2022 |
23.30
|
12,500,102 | 23.87 | 23.87 | 23.02 | 1,300 | 510,000 | -12.7 | |
15/08/2022 |
23.87
|
6,840,642 | 23.96 | 24.15 | 23.68 | 500 | 500,700 | -12.7 | |
12/08/2022 |
23.96
|
6,793,946 | 23.68 | 24.05 | 23.58 | 107,800 | 1,001,300 | -22.7 | |
11/08/2022 |
23.68
|
14,999,019 | 23.40 | 24.24 | 23.40 | 1,100 | 2,000,000 | -51.0 | |
10/08/2022 |
23.40
|
9,519,207 | 23.30 | 23.77 | 23.21 | 1,300 | 305,200 | -7.6 | |
09/08/2022 |
23.30
|
6,056,516 | 23.40 | 23.87 | 23.21 | 0 | 26,500 | -0.7 | |
08/08/2022 |
23.40
|
9,678,704 | 22.93 | 23.58 | 22.74 | 0 | 2,200 | -0.1 | |
05/08/2022 |
22.93
|
14,661,686 | 22.74 | 23.49 | 22.09 | 2,300 | 554,000 | -13.4 | |
04/08/2022 |
22.74
|
9,985,590 | 23.12 | 23.21 | 22.65 | 3,800 | 300 | 0.1 | |
03/08/2022 |
23.12
|
7,028,623 | 23.02 | 23.30 | 22.46 | 35,000 | 310,400 | -6.8 | |
02/08/2022 |
23.02
|
9,445,952 | 22.84 | 23.12 | 22.18 | 5,800 | 20,000 | -0.3 | |
01/08/2022 |
22.84
|
14,744,269 | 22.93 | 23.21 | 22.18 | 6,200 | 862,600 | -20.6 | |
29/07/2022 |
22.93
|
10,215,360 | 23.21 | 23.40 | 22.74 | 750,100 | 775,600 | -0.5 | |
28/07/2022 |
23.21
|
9,982,820 | 22.93 | 23.68 | 23.12 | 20,800 | 301,400 | -7.0 | |
27/07/2022 |
22.93
|
3,757,517 | 22.74 | 22.93 | 22.46 | 1,500 | 15,500 | -0.3 | |
26/07/2022: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
26/07/2022 |
22.74
|
16,867,415 | 22.27 | 23.77 | 22.56 | 17,500 | 6,730,000 | -163.3 | |
25/07/2022 |
22.27
|
10,001,523 | 23.11 | 23.11 | 22.00 | 515,000 | 1,586,400 | -25.9 | |
22/07/2022 |
23.11
|
14,887,630 | 22.92 | 23.75 | 22.74 | 1,510,000 | 231,900 | 32.1 | |
21/07/2022 |
22.92
|
12,333,975 | 22.83 | 23.20 | 22.18 | 1,300,600 | 1,150,000 | 3.5 | |
20/07/2022 |
22.83
|
12,718,104 | 22.27 | 23.01 | 22.18 | 2,000,500 | 510,200 | 36.9 | |
19/07/2022 |
22.27
|
12,555,923 | 21.81 | 22.83 | 21.81 | 5,700 | 2,051,000 | -49.3 | |
18/07/2022 |
21.81
|
8,098,823 | 21.07 | 22.00 | 21.07 | 0 | 29,200 | -0.7 | |
15/07/2022 |
21.07
|
8,021,489 | 21.35 | 21.53 | 20.89 | 200 | 507,400 | -11.6 | |
14/07/2022 |
21.35
|
8,124,279 | 20.89 | 21.63 | 20.61 | 13,100 | 93,900 | -1.9 | |
13/07/2022 |
20.89
|
8,486,209 | 21.72 | 21.72 | 19.87 | 21,000 | 100,000 | -1.8 | |
12/07/2022 |
21.72
|
9,765,647 | 20.80 | 21.90 | 20.24 | 10,100 | 2,400 | 0.2 | |
11/07/2022 |
20.80
|
9,413,543 | 21.72 | 21.72 | 20.43 | 1,800 | 0 | 0.0 | |
08/07/2022 |
21.72
|
6,530,077 | 20.80 | 22.18 | 20.80 | 586,000 | 621,300 | -0.7 | |
07/07/2022 |
20.80
|
11,635,020 | 21.17 | 21.26 | 19.96 | 31,700 | 58,000 | -0.6 | |
06/07/2022 |
21.17
|
33,948,902 | 24.03 | 24.03 | 21.07 | 460,300 | 1,533,500 | -25.6 | |
05/07/2022 |
24.03
|
15,094,081 | 25.23 | 26.25 | 23.94 | 200 | 1,273,500 | -34.8 | |
04/07/2022 |
25.23
|
6,517,679 | 25.42 | 26.16 | 25.05 | 10,000 | 1,146,300 | -31.2 | |
01/07/2022 |
25.42
|
19,215,136 | 26.34 | 26.34 | 24.12 | 11,000 | 1,330,500 | -35.5 | |
30/06/2022 |
26.34
|
8,087,617 | 26.53 | 27.08 | 25.88 | 502,200 | 300,700 | 5.7 | |
29/06/2022 |
26.53
|
12,028,640 | 27.54 | 27.73 | 26.06 | 501,900 | 1,280,000 | -22.5 | |
28/06/2022 |
27.54
|
12,310,925 | 26.53 | 28.10 | 26.62 | 0 | 10,700 | -0.3 | |
27/06/2022 |
26.53
|
12,241,578 | 25.88 | 27.27 | 25.88 | 24,200 | 1,060,100 | -30.0 | |
24/06/2022 |
25.88
|
8,622,468 | 25.79 | 26.43 | 25.51 | 1,500,400 | 1,089,000 | 11.6 | |
23/06/2022 |
25.79
|
15,227,199 | 23.66 | 26.43 | 23.29 | 2,350,000 | 2,575,500 | -5.7 |