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) |
|
15/09/2022 |
19.08
|
20,400 | 19.08 | 19.08 | 19.03 | 800 | 0 | 0.0 | |
14/09/2022 |
19.08
|
3,000 | 19.25 | 19.45 | 18.90 | 100 | 0 | 0.1 | |
13/09/2022 |
19.25
|
3,900 | 19.29 | 19.29 | 19.25 | 0 | 69 | 0.1 | |
12/09/2022 |
19.29
|
5,600 | 19.42 | 19.45 | 19.25 | 0 | 0 | 0.1 | |
09/09/2022 |
19.42
|
1,000 | 19.38 | 19.47 | 19.25 | 0 | 0 | 0.1 | |
08/09/2022 |
19.38
|
4,900 | 19.25 | 19.45 | 19.38 | 1,600 | 0 | 0.1 | |
07/09/2022 |
19.25
|
3,500 | 19.25 | 19.25 | 19.03 | 200 | 1,000 | -0.0 | |
06/09/2022 |
19.25
|
600 | 19.34 | 19.34 | 18.95 | 0 | 500 | -0.0 | |
05/09/2022 |
19.34
|
4,500 | 19.19 | 19.36 | 18.75 | 400 | 1,500 | -0.0 | |
31/08/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0.0 | |
30/08/2022 |
19.19
|
200 | 19.19 | 19.19 | 19.19 | 100 | 0 | 0.0 | |
29/08/2022 |
19.19
|
200 | 19.21 | 19.23 | 19.19 | 0 | 0 | -0.0 | |
26/08/2022 |
19.21
|
4,900 | 19.21 | 19.25 | 19.21 | 2,600 | 3,600 | -0.0 | |
25/08/2022 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | -0.1 | |
24/08/2022 |
19.21
|
3,100 | 19.36 | 19.36 | 18.86 | 100 | 2,000 | -0.1 | |
23/08/2022 |
19.36
|
700 | 19.40 | 19.40 | 18.95 | 500 | 0 | 0.0 | |
22/08/2022 |
19.40
|
1,700 | 19.36 | 19.45 | 19.38 | 800 | 0 | 0.0 | |
19/08/2022 |
19.36
|
27,300 | 19.42 | 19.42 | 19.29 | 3,000 | 0 | 0.1 | |
18/08/2022 |
19.42
|
12,400 | 19.47 | 19.47 | 19.08 | 0 | 0 | -0.2 | |
17/08/2022 |
19.47
|
33,600 | 19.16 | 19.47 | 18.69 | 10,200 | 13,700 | -0.2 | |
16/08/2022 |
19.16
|
32,900 | 19.25 | 19.25 | 18.60 | 9,800 | 17,400 | -0.3 | |
15/08/2022 |
19.25
|
2,400 | 19.03 | 19.47 | 19.03 | 2,300 | 1,500 | 0.0 | |
12/08/2022 |
19.03
|
13,900 | 19.38 | 19.38 | 18.82 | 0 | 13,800 | -0.6 | |
11/08/2022 |
19.38
|
1,900 | 19.38 | 19.47 | 19.38 | 1,900 | 0 | 0.1 | |
10/08/2022 |
19.38
|
2,700 | 19.47 | 19.47 | 19.38 | 2,000 | 200 | 0.1 | |
09/08/2022 |
19.47
|
1,000 | 19.51 | 19.53 | 19.12 | 0 | 0 | 0.0 | |
08/08/2022 |
19.51
|
3,500 | 19.51 | 19.53 | 19.12 | 1,000 | 0 | 0.0 | |
05/08/2022 |
19.51
|
1,500 | 19.29 | 19.55 | 19.25 | 100 | 0 | 0.0 | |
04/08/2022 |
19.29
|
3,700 | 19.53 | 19.53 | 19.29 | 3,600 | 0 | 0.2 | |
03/08/2022 |
19.53
|
2,300 | 19.47 | 19.58 | 19.29 | 1,600 | 0 | 0.1 | |
02/08/2022 |
19.47
|
2,300 | 19.58 | 19.83 | 19.34 | 0 | 0 | -0.2 | |
01/08/2022 |
19.58
|
13,600 | 19.47 | 19.64 | 19.03 | 0 | 0 | -0.2 | |
29/07/2022 |
19.47
|
200 | 19.47 | 19.47 | 19.47 | 0 | 0 | -0.2 | |
28/07/2022 |
19.47
|
8,000 | 19.47 | 19.47 | 19.25 | 0 | 4,000 | -0.2 | |
27/07/2022 |
19.47
|
92,600 | 19.47 | 19.55 | 19.47 | 0 | 43,000 | -1.9 | |
26/07/2022 |
19.47
|
150,700 | 19.47 | 19.47 | 19.45 | 200 | 72,700 | -3.3 | |
25/07/2022 |
19.47
|
43,600 | 19.38 | 19.68 | 19.25 | 0 | 400 | -0.0 | |
22/07/2022 |
19.38
|
23,500 | 18.78 | 19.73 | 18.90 | 0 | 100 | -0.2 | |
21/07/2022 |
18.78
|
5,800 | 18.69 | 19.12 | 18.60 | 400 | 1,600 | -0.1 | |
20/07/2022 |
18.69
|
5,800 | 18.82 | 19.03 | 18.69 | 200 | 1,800 | -0.1 | |
19/07/2022 |
18.82
|
6,900 | 18.60 | 18.82 | 18.43 | 800 | 2,100 | -0.1 | |
18/07/2022 |
18.60
|
15,100 | 18.39 | 18.65 | 18.43 | 200 | 11,500 | -0.5 | |
15/07/2022 |
18.39
|
3,600 | 18.60 | 18.78 | 18.39 | 200 | 1,000 | -0.0 | |
14/07/2022 |
18.60
|
4,000 | 18.39 | 18.60 | 17.74 | 400 | 900 | -0.0 | |
13/07/2022 |
18.39
|
600 | 18.47 | 18.47 | 18.39 | 0 | 0 | -0.0 | |
12/07/2022 |
18.47
|
3,500 | 18.60 | 18.60 | 18.39 | 0 | 1,100 | -0.0 | |
11/07/2022 |
18.60
|
3,700 | 18.60 | 18.60 | 17.74 | 1,000 | 1,100 | -0.0 | |
08/07/2022 |
18.60
|
1,600 | 18.73 | 18.73 | 18.60 | 4,000 | 11,100 | -0.0 | |
07/07/2022 |
18.73
|
10,700 | 18.47 | 18.73 | 18.23 | 1,600 | 2,900 | -0.1 | |
06/07/2022 |
18.47
|
8,700 | 18.60 | 18.82 | 18.47 | 0 | 2,500 | -0.1 | |
05/07/2022 |
18.60
|
8,600 | 18.60 | 18.60 | 18.39 | 5,100 | 2,200 | 0.1 | |
04/07/2022 |
18.60
|
3,200 | 18.17 | 18.73 | 18.39 | 2,200 | 900 | 0.1 | |
01/07/2022 |
18.17
|
3,600 | 18.34 | 18.78 | 18.17 | 300 | 0 | 0.0 | |
30/06/2022 |
18.34
|
7,600 | 18.80 | 19.08 | 18.26 | 5,500 | 5,400 | 0.0 | |
29/06/2022 |
18.80
|
5,300 | 18.88 | 18.88 | 18.17 | 1,600 | 1,600 | 0.0 | |
28/06/2022 |
18.88
|
3,200 | 18.39 | 19.01 | 17.91 | 1,000 | 900 | 0.0 | |
27/06/2022 |
18.39
|
5,600 | 19.38 | 19.38 | 18.17 | 200 | 5,400 | -0.2 | |
24/06/2022 |
19.38
|
1,200 | 18.73 | 19.38 | 17.56 | 500 | 0 | 0.0 | |
23/06/2022: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
23/06/2022 |
18.73
|
4,500 | 19.03 | 20.07 | 18.60 | 0 | 100 | -0.0 | |
22/06/2022 |
19.03
|
4,300 | 18.02 | 19.03 | 17.98 | 0 | 0 | -0.5 | |
21/06/2022 |
18.02
|
14,800 | 18.99 | 18.99 | 17.88 | 0 | 12,300 | -0.5 | |
20/06/2022 |
18.99
|
9,500 | 18.99 | 19.56 | 18.99 | 2,000 | 2,600 | -0.0 | |
17/06/2022 |
18.99
|
1,600 | 19.01 | 19.44 | 18.71 | 0 | 700 | -0.0 | |
16/06/2022 |
19.01
|
4,000 | 18.63 | 19.32 | 18.69 | 0 | 1,200 | -0.1 | |
15/06/2022 |
18.63
|
1,700 | 19.44 | 19.60 | 18.33 | 700 | 100 | 0.0 | |
14/06/2022 |
19.44
|
1,700 | 19.44 | 19.44 | 19.24 | 1,200 | 0 | 0.1 | |
13/06/2022 |
19.44
|
8,800 | 19.62 | 19.62 | 18.63 | 1,900 | 3,000 | -0.1 | |
10/06/2022 |
19.62
|
6,800 | 19.40 | 19.66 | 18.29 | 300 | 0 | 0.0 | |
09/06/2022 |
19.40
|
1,300 | 19.05 | 19.40 | 18.35 | 500 | 0 | 0.0 | |
08/06/2022 |
19.05
|
12,200 | 18.18 | 19.05 | 17.90 | 7,900 | 1,300 | 0.3 | |
07/06/2022 |
18.18
|
15,400 | 18.18 | 18.95 | 17.09 | 0 | 0 | 0 | |
06/06/2022 |
18.18
|
2,900 | 18.02 | 18.18 | 17.86 | 0 | 0 | 0 | |
03/06/2022 |
18.02
|
5,200 | 18.18 | 18.18 | 17.78 | 0 | 0 | 0.1 | |
02/06/2022 |
18.18
|
3,700 | 17.86 | 18.22 | 17.76 | 1,700 | 0 | 0.1 | |
01/06/2022 |
17.86
|
18,800 | 18.02 | 18.02 | 17.58 | 300 | 8,400 | -0.4 | |
31/05/2022 |
18.02
|
1,300 | 18.16 | 18.16 | 18.02 | 0 | 0 | -0.5 | |
30/05/2022 |
18.16
|
47,400 | 17.62 | 18.20 | 17.62 | 30,000 | 40,900 | -0.5 | |
27/05/2022 |
17.62
|
39,200 | 18.06 | 18.06 | 17.54 | 700 | 38,500 | -1.6 | |
26/05/2022 |
18.06
|
2,500 | 18.29 | 18.29 | 18.06 | 1,100 | 100 | 0.0 | |
25/05/2022 |
18.29
|
1,200 | 17.41 | 18.39 | 17.62 | 0 | 0 | -0.0 | |
24/05/2022 |
17.41
|
10,600 | 17.46 | 17.82 | 17.41 | 0 | 300 | -0.0 | |
23/05/2022 |
17.46
|
21,300 | 17.62 | 18.75 | 17.46 | 11,300 | 8,600 | 0.1 | |
20/05/2022 |
17.62
|
7,000 | 17.41 | 17.62 | 17.41 | 0 | 0 | 0.3 | |
19/05/2022 |
17.41
|
12,100 | 17.41 | 17.80 | 17.41 | 7,700 | 0 | 0.3 | |
18/05/2022 |
17.41
|
3,400 | 17.09 | 17.41 | 17.21 | 1,500 | 0 | 0.1 | |
17/05/2022 |
17.09
|
10,100 | 17.01 | 17.94 | 17.01 | 0 | 0 | -0.2 | |
16/05/2022 |
17.01
|
9,600 | 17.37 | 17.41 | 17.01 | 0 | 3,900 | -0.2 | |
13/05/2022 |
17.37
|
18,400 | 18.22 | 19.26 | 17.37 | 6,500 | 12,600 | -0.3 | |
12/05/2022 |
18.22
|
7,300 | 18.43 | 18.63 | 18.02 | 3,200 | 4,000 | -0.0 | |
11/05/2022 |
18.43
|
11,900 | 18.39 | 18.63 | 18.31 | 4,000 | 11,100 | -0.3 | |
10/05/2022 |
18.39
|
6,200 | 18.63 | 18.63 | 18.39 | 0 | 3,000 | -0.1 | |
09/05/2022 |
18.63
|
9,100 | 19.44 | 19.44 | 18.63 | 100 | 500 | -0.0 | |
06/05/2022 |
19.44
|
2,100 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
05/05/2022 |
19.44
|
1,300 | 19.80 | 19.80 | 19.44 | 0 | 0 | 0 | |
04/05/2022 |
19.80
|
800 | 20.11 | 20.11 | 19.80 | 0 | 0 | 0 | |
29/04/2022 |
20.11
|
12,300 | 19.72 | 20.11 | 19.64 | 600 | 0 | 0.0 | |
28/04/2022 |
19.72
|
1,100 | 19.44 | 19.72 | 19.44 | 0 | 0 | 0 | |
27/04/2022 |
19.44
|
500 | 19.16 | 19.64 | 19.28 | 0 | 0 | 0 | |
26/04/2022 |
19.16
|
1,600 | 19.03 | 19.16 | 19.03 | 0 | 0 | 0 | |
25/04/2022 |
19.03
|
11,300 | 19.64 | 19.64 | 19.03 | 400 | 400 | -0.0 |