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) |
0.15 | 0.74% | 1,470,600 | 2,018 | 0.0 |
19.35
21.40
20.50
|
2 tháng
(2024-07-22) |
2.25 | 12.30% | 4,637,300 | -18,642 | -0.4 |
17.85
21.60
20.50
|
3 tháng
(2024-06-21) |
3.05 | 17.43% | 5,484,900 | -15,042 | -0.3 |
17.05
21.60
20.50
|
6 tháng
(2024-03-25) |
2.66 | 14.85% | 8,770,000 | -2,137 | -0.1 |
15.93
21.60
20.50
|
12 tháng
(2023-09-25) |
5.98 | 41.07% | 15,566,000 | -162,837 | -3.0 |
12.18
21.60
20.50
|
24 tháng
(2022-09-30) |
5.67 | 38.08% | 27,753,100 | -156,844 | -2.8 |
8.29
21.60
20.50
|
36 tháng
(2021-10-05) |
-3.11 | -13.14% | 55,538,400 | -465,426 | -11.2 |
8.29
26.44
20.50
|
60 tháng
(2019-10-16) |
8.83 | 75.34% | 94,894,200 | -1,644,576 | -28.4 |
6.81
28.45
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
16.41
|
40,100 | 15.53 | 16.41 | 14.77 | 7,100 | 5,800 | 0.0 | |
25/04/2022 |
15.53
|
82,900 | 16.62 | 16.62 | 15.53 | 3,400 | 2,800 | 0.0 | |
22/04/2022 |
16.62
|
69,200 | 15.61 | 16.62 | 15.27 | 4,400 | 2,200 | 0.0 | |
21/04/2022 |
15.61
|
169,800 | 16.79 | 16.79 | 15.61 | 14,000 | 1,600 | 0.2 | |
20/04/2022 |
16.79
|
95,700 | 17.96 | 17.96 | 16.79 | 4,500 | 100 | 0.1 | |
19/04/2022 |
17.96
|
65,700 | 18.80 | 19.26 | 17.88 | 1,800 | 2,300 | -0.0 | |
18/04/2022 |
18.80
|
78,500 | 19.60 | 19.60 | 18.30 | 1,200 | 4,900 | -0.1 | |
15/04/2022 |
19.60
|
48,100 | 19.89 | 19.89 | 19.09 | 2,000 | 6,300 | -0.1 | |
14/04/2022 |
19.89
|
87,900 | 19.22 | 20.39 | 18.80 | 500 | 5,100 | -0.1 | |
13/04/2022 |
19.22
|
145,300 | 18.46 | 19.30 | 17.75 | 6,300 | 7,100 | -0.0 | |
12/04/2022 |
18.46
|
144,100 | 19.72 | 19.72 | 18.46 | 2,400 | 7,800 | -0.1 | |
08/04/2022 |
19.72
|
51,100 | 20.06 | 20.44 | 19.72 | 1,100 | 3,600 | -0.1 | |
07/04/2022 |
20.06
|
80,700 | 20.56 | 20.65 | 20.06 | 1,300 | 5,100 | -0.1 | |
06/04/2022 |
20.56
|
67,600 | 20.94 | 20.94 | 20.48 | 5,500 | 4,600 | 0.0 | |
05/04/2022 |
20.94
|
47,700 | 20.73 | 21.11 | 20.60 | 7,300 | 3,600 | 0.1 | |
04/04/2022 |
20.73
|
111,400 | 20.23 | 20.90 | 20.14 | 8,800 | 9,300 | -0.0 | |
01/04/2022 |
20.23
|
198,800 | 21.23 | 21.23 | 20.10 | 10,000 | 200 | 0.2 | |
31/03/2022 |
21.23
|
94,100 | 21.69 | 21.69 | 21.07 | 3,800 | 14,800 | -0.3 | |
30/03/2022 |
21.69
|
128,300 | 22.32 | 22.32 | 21.40 | 4,500 | 12,600 | -0.2 | |
29/03/2022 |
22.32
|
260,900 | 21.36 | 22.58 | 20.98 | 4,900 | 2,700 | 0.1 | |
28/03/2022 |
21.36
|
160,100 | 21.19 | 21.74 | 20.90 | 7,800 | 6,700 | 0.0 | |
25/03/2022 |
21.19
|
230,800 | 21.74 | 21.82 | 21.19 | 5,500 | 1,400 | 0.1 | |
24/03/2022 |
21.74
|
245,600 | 21.99 | 22.20 | 21.27 | 1,700 | 10,200 | -0.2 | |
23/03/2022 |
21.99
|
158,900 | 22.24 | 22.70 | 21.90 | 6,300 | 2,600 | 0.1 | |
22/03/2022 |
22.24
|
124,800 | 23.08 | 23.08 | 22.24 | 2,500 | 17,600 | -0.4 | |
21/03/2022 |
23.08
|
148,800 | 21.82 | 23.08 | 21.82 | 4,100 | 4,500 | -0.0 | |
18/03/2022 |
21.82
|
171,000 | 21.74 | 22.66 | 21.74 | 5,800 | 1,500 | 0.1 | |
17/03/2022 |
21.74
|
166,200 | 22.32 | 23.00 | 21.57 | 10,400 | 6,800 | 0.1 | |
16/03/2022 |
22.32
|
62,400 | 21.99 | 22.91 | 21.99 | 6,500 | 2,700 | 0.1 | |
15/03/2022 |
21.99
|
328,600 | 23.42 | 23.42 | 21.78 | 11,500 | 57,100 | -1.2 | |
14/03/2022 |
23.42
|
276,300 | 25.18 | 25.18 | 23.42 | 6,200 | 2,100 | 0.1 | |
11/03/2022 |
25.18
|
263,800 | 26.44 | 26.44 | 24.59 | 7,100 | 3,700 | 0.1 | |
10/03/2022 |
26.44
|
213,100 | 26.10 | 27.15 | 25.14 | 10,900 | 1,300 | 0.3 | |
09/03/2022 |
26.10
|
536,100 | 25.60 | 27.19 | 24.00 | 10,600 | 3,700 | 0.2 | |
08/03/2022 |
25.60
|
314,900 | 26.02 | 27.70 | 24.80 | 5,200 | 8,300 | -0.1 | |
07/03/2022 |
26.02
|
404,600 | 24.34 | 26.02 | 24.55 | 2,900 | 5,700 | -0.1 | |
04/03/2022 |
24.34
|
354,000 | 23.79 | 25.43 | 24.34 | 4,100 | 29,600 | -0.8 | |
03/03/2022 |
23.79
|
342,300 | 22.24 | 23.79 | 22.24 | 5,900 | 9,800 | -0.1 | |
02/03/2022 |
22.24
|
240,600 | 23.16 | 23.16 | 21.57 | 5,300 | 700 | 0.1 | |
01/03/2022 |
23.16
|
270,900 | 22.95 | 23.50 | 21.86 | 27,200 | 1,400 | 0.7 | |
28/02/2022 |
22.95
|
209,400 | 22.03 | 23.50 | 22.49 | 4,200 | 3,600 | 0.0 | |
25/02/2022 |
22.03
|
387,500 | 20.60 | 22.03 | 21.53 | 1,100 | 2,700 | -0.0 | |
24/02/2022 |
20.60
|
347,100 | 19.26 | 20.60 | 19.76 | 900 | 11,900 | -0.3 | |
23/02/2022 |
19.26
|
37,100 | 18.80 | 19.30 | 18.63 | 2,400 | 1,500 | 0.0 | |
22/02/2022 |
18.80
|
54,500 | 19.30 | 19.30 | 18.46 | 2,600 | 700 | 0.0 | |
21/02/2022 |
19.30
|
71,100 | 19.01 | 19.55 | 19.18 | 1,400 | 2,900 | -0.0 | |
18/02/2022 |
19.01
|
22,500 | 18.72 | 19.05 | 18.55 | 2,300 | 2,800 | -0.0 | |
17/02/2022 |
18.72
|
13,900 | 18.88 | 19.01 | 18.46 | 2,300 | 0 | 0.1 | |
16/02/2022 |
18.88
|
25,900 | 19.05 | 19.13 | 18.72 | 2,600 | 200 | 0.1 | |
15/02/2022 |
19.05
|
25,100 | 18.88 | 19.26 | 18.67 | 1,900 | 2,500 | -0.0 | |
14/02/2022 |
18.88
|
25,300 | 18.88 | 19.30 | 18.76 | 700 | 400 | 0.0 | |
11/02/2022 |
18.88
|
17,100 | 19.30 | 19.30 | 18.80 | 900 | 1,100 | -0.0 | |
10/02/2022 |
19.30
|
37,800 | 18.93 | 19.81 | 18.97 | 1,400 | 3,700 | -0.1 | |
09/02/2022 |
18.93
|
39,400 | 17.71 | 18.93 | 17.75 | 3,400 | 2,200 | 0.0 | |
08/02/2022 |
17.71
|
41,600 | 16.83 | 17.83 | 16.79 | 11,600 | 1,500 | 0.2 | |
07/02/2022 |
16.83
|
78,200 | 16.41 | 17.37 | 16.45 | 4,900 | 2,500 | 0.0 | |
28/01/2022 |
16.41
|
57,200 | 16.53 | 16.70 | 16.20 | 2,900 | 1,800 | 0.0 | |
27/01/2022 |
16.53
|
40,400 | 16.79 | 16.79 | 16.45 | 400 | 500 | -0.0 | |
26/01/2022 |
16.79
|
30,100 | 16.83 | 17.08 | 16.79 | 0 | 400 | 0 | |
25/01/2022 |
16.83
|
39,400 | 16.87 | 17.04 | 16.11 | 1,500 | 1,500 | 0.0 | |
24/01/2022 |
16.87
|
18,900 | 18.00 | 18.04 | 16.87 | 1,700 | 0 | 0.0 | |
21/01/2022 |
18.00
|
37,200 | 17.54 | 18.30 | 17.29 | 600 | 1,900 | -0.0 | |
20/01/2022 |
17.54
|
23,400 | 17.58 | 17.62 | 16.79 | 1,300 | 300 | 0.0 | |
19/01/2022 |
17.58
|
58,400 | 18.88 | 18.88 | 17.58 | 100 | 100 | -0.0 | |
18/01/2022: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
18/01/2022 |
18.88
|
67,300 | 19.72 | 19.72 | 18.46 | 1,900 | 200 | 0.0 | |
17/01/2022 |
19.72
|
86,900 | 20.70 | 20.70 | 19.40 | 1,700 | 33,900 | -0.8 | |
14/01/2022 |
20.70
|
92,400 | 20.45 | 20.70 | 19.03 | 1,700 | 45,000 | -1.0 | |
13/01/2022 |
20.45
|
102,500 | 21.10 | 21.35 | 19.64 | 600 | 300 | 0.0 | |
12/01/2022 |
21.10
|
78,300 | 19.93 | 21.10 | 18.67 | 2,300 | 1,200 | 0.0 | |
11/01/2022 |
19.93
|
88,500 | 20.05 | 20.05 | 19.64 | 1,400 | 24,800 | -0.6 | |
10/01/2022 |
20.05
|
93,700 | 20.49 | 20.49 | 20.05 | 300 | 1,700 | 0 | |
07/01/2022 |
20.49
|
70,100 | 20.57 | 20.78 | 20.41 | 1,000 | 12,000 | -0.3 | |
06/01/2022 |
20.57
|
54,200 | 20.86 | 20.86 | 20.53 | 2,500 | 0 | 0.1 | |
05/01/2022 |
20.86
|
73,100 | 20.86 | 20.98 | 20.70 | 4,500 | 2,700 | 0.0 | |
04/01/2022 |
20.86
|
62,200 | 20.78 | 20.94 | 20.57 | 2,000 | 0 | 0.1 | |
31/12/2021 |
20.78
|
47,600 | 21.02 | 21.10 | 20.53 | 900 | 1,600 | -0.0 | |
30/12/2021 |
21.02
|
69,400 | 20.70 | 21.10 | 20.29 | 2,800 | 800 | 0.0 | |
29/12/2021 |
20.70
|
45,400 | 20.53 | 20.70 | 20.33 | 700 | 300 | 0.0 | |
28/12/2021 |
20.53
|
57,400 | 20.45 | 20.78 | 20.37 | 1,500 | 500 | 0.0 | |
27/12/2021 |
20.45
|
77,900 | 20.13 | 21.35 | 20.29 | 900 | 1,800 | -0.0 | |
24/12/2021 |
20.13
|
44,200 | 20.13 | 20.13 | 19.64 | 1,100 | 0 | 0 | |
23/12/2021 |
20.13
|
120,100 | 20.25 | 20.25 | 19.48 | 300 | 400 | -0.0 | |
22/12/2021 |
20.25
|
107,500 | 20.25 | 20.70 | 19.80 | 4,600 | 1,100 | 0.1 | |
21/12/2021 |
20.25
|
137,700 | 20.66 | 20.66 | 19.48 | 1,600 | 3,200 | -0.0 | |
20/12/2021 |
20.66
|
152,400 | 21.10 | 21.10 | 20.37 | 1,900 | 3,600 | -0.0 | |
17/12/2021 |
21.10
|
141,300 | 21.18 | 21.51 | 20.86 | 1,100 | 1,900 | -0.0 | |
16/12/2021 |
21.18
|
139,800 | 21.35 | 21.43 | 21.10 | 1,100 | 15,900 | -0.4 | |
15/12/2021 |
21.35
|
67,400 | 21.91 | 21.91 | 21.10 | 3,200 | 1,100 | 0.1 | |
14/12/2021 |
21.91
|
116,900 | 21.26 | 22.20 | 21.63 | 10,300 | 12,300 | -0.1 | |
13/12/2021 |
21.26
|
114,900 | 21.26 | 21.75 | 21.10 | 2,400 | 0 | 0.1 | |
10/12/2021 |
21.26
|
104,000 | 21.10 | 21.79 | 21.10 | 1,900 | 700 | 0.0 | |
09/12/2021 |
21.10
|
65,800 | 21.91 | 21.91 | 21.10 | 1,700 | 0 | 0.0 | |
08/12/2021 |
21.91
|
36,800 | 21.91 | 21.91 | 21.26 | 300 | 0 | 0.0 | |
07/12/2021 |
21.91
|
62,700 | 21.99 | 21.99 | 21.10 | 2,800 | 600 | 0.1 | |
06/12/2021 |
21.99
|
70,200 | 22.20 | 22.60 | 21.51 | 4,900 | 11,000 | -0.2 | |
03/12/2021 |
22.20
|
207,300 | 23.42 | 23.82 | 22.20 | 2,000 | 2,000 | -0.0 | |
02/12/2021 |
23.42
|
265,300 | 21.91 | 23.42 | 21.47 | 400 | 6,300 | -0.2 | |
01/12/2021 |
21.91
|
53,800 | 21.91 | 21.99 | 21.63 | 900 | 700 | 0.0 | |
30/11/2021 |
21.91
|
119,900 | 21.75 | 22.36 | 21.59 | 1,600 | 600 | 0.0 | |
29/11/2021 |
21.75
|
144,800 | 21.75 | 21.75 | 20.45 | 4,500 | 7,900 | -0.1 |