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) |
-0.35 | -2.83% | 9,957,000 | -2,767,898 | -33.0 |
11.80
12.40
12
|
2 tháng
(2024-07-22) |
-1.60 | -11.76% | 20,427,600 | -3,765,529 | -44.8 |
11.45
13.60
12
|
3 tháng
(2024-06-24) |
-1 | -7.69% | 33,369,200 | -3,775,737 | -44.9 |
11.45
14.20
12
|
6 tháng
(2024-03-25) |
-1.60 | -11.76% | 55,409,500 | -3,693,853 | -43.2 |
10.95
14.20
12
|
12 tháng
(2023-09-26) |
-1.05 | -8.05% | 95,779,400 | -1,066,968 | -8.9 |
10.73
14.20
12
|
24 tháng
(2022-10-03) |
-0.42 | -3.39% | 336,555,400 | 2,499,288 | 37.2 |
7.22
16.87
12
|
36 tháng
(2021-10-06) |
-10.21 | -45.97% | 815,486,000 | -2,508,126 | -71.1 |
7.22
24.56
12
|
60 tháng
(2019-10-17) |
0.01 | 0.06% | 1,278,891,930 | -13,739,076 | -258.6 |
7.22
24.56
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
17.24
|
1,076,400 | 17.29 | 17.43 | 16.82 | 26,200 | 96,700 | -1.3 | |
26/04/2022 |
17.29
|
1,859,000 | 17.29 | 17.29 | 16.08 | 253,000 | 0 | 4.5 | |
25/04/2022 |
17.29
|
1,481,500 | 18.54 | 18.64 | 17.29 | 9,100 | 133,300 | -2.4 | |
22/04/2022 |
18.54
|
1,850,200 | 18.40 | 18.92 | 17.20 | 136,000 | 46,400 | 1.7 | |
21/04/2022 |
18.40
|
2,768,300 | 19.43 | 19.43 | 18.08 | 253,000 | 200 | 5.0 | |
20/04/2022 |
19.43
|
1,772,700 | 20.45 | 20.87 | 19.43 | 108,200 | 10,400 | 2.1 | |
19/04/2022 |
20.45
|
2,337,600 | 20.63 | 21.29 | 20.08 | 92,400 | 8,000 | 1.9 | |
18/04/2022 |
20.63
|
3,731,900 | 22.17 | 22.17 | 20.63 | 59,100 | 61,700 | -0.1 | |
15/04/2022 |
22.17
|
5,096,500 | 22.77 | 22.87 | 21.66 | 21,500 | 114,900 | -2.2 | |
14/04/2022 |
22.77
|
2,985,900 | 23.42 | 23.79 | 22.63 | 44,400 | 2,600 | 1.0 | |
13/04/2022 |
23.42
|
2,401,000 | 23.47 | 23.89 | 21.94 | 3,400 | 36,900 | -0.8 | |
12/04/2022 |
23.47
|
4,297,000 | 23.70 | 25.05 | 23.47 | 22,400 | 44,600 | -0.6 | |
08/04/2022 |
23.70
|
4,184,000 | 23.33 | 24.63 | 23.10 | 8,000 | 11,800 | -0.1 | |
07/04/2022 |
23.33
|
1,883,200 | 23.89 | 24.12 | 23.33 | 500 | 34,300 | -0.9 | |
06/04/2022 |
23.89
|
6,678,300 | 22.96 | 24.35 | 22.77 | 25,500 | 32,100 | -0.2 | |
05/04/2022 |
22.96
|
1,672,600 | 22.49 | 23.05 | 22.35 | 100 | 200 | -0.0 | |
04/04/2022 |
22.49
|
1,716,900 | 22.68 | 23.14 | 22.31 | 600 | 55,800 | -1.4 | |
01/04/2022 |
22.68
|
2,868,200 | 22.21 | 22.68 | 21.42 | 46,300 | 2,700 | 1.0 | |
31/03/2022 |
22.21
|
2,269,800 | 22.87 | 23.05 | 22.21 | 100 | 7,100 | -0.2 | |
30/03/2022 |
22.87
|
2,920,300 | 23.70 | 23.93 | 22.87 | 4,100 | 3,100 | 0.0 | |
29/03/2022 |
23.70
|
2,453,200 | 23.70 | 24.12 | 23.47 | 100 | 22,900 | -0.6 | |
28/03/2022 |
23.70
|
5,766,600 | 23.05 | 24.07 | 22.77 | 45,700 | 69,400 | -0.6 | |
25/03/2022 |
23.05
|
2,599,100 | 22.77 | 23.10 | 22.68 | 503,500 | 13,000 | 12.1 | |
24/03/2022 |
22.77
|
3,721,300 | 22.31 | 23.19 | 22.12 | 27,500 | 21,900 | 0.1 | |
23/03/2022 |
22.31
|
2,775,100 | 22.49 | 22.68 | 22.12 | 0 | 12,200 | -0.3 | |
22/03/2022 |
22.49
|
2,706,500 | 22.59 | 22.87 | 22.17 | 6,600 | 4,100 | 0.1 | |
21/03/2022 |
22.59
|
2,886,000 | 22.12 | 22.77 | 22.08 | 56,500 | 2,200 | 1.3 | |
18/03/2022 |
22.12
|
2,943,600 | 22.68 | 23.10 | 22.12 | 12,600 | 3,800 | 0.2 | |
17/03/2022 |
22.68
|
3,051,300 | 22.77 | 23.66 | 22.59 | 100 | 27,400 | -0.7 | |
16/03/2022 |
22.77
|
2,989,600 | 22.77 | 23.24 | 22.31 | 0 | 23,700 | -0.6 | |
15/03/2022 |
22.77
|
2,869,600 | 22.68 | 23.42 | 21.84 | 200 | 170,700 | -4.1 | |
14/03/2022 |
22.68
|
4,111,700 | 22.54 | 23.42 | 22.54 | 5,100 | 103,400 | -2.4 | |
11/03/2022 |
22.54
|
8,258,200 | 21.10 | 22.54 | 20.91 | 35,800 | 30,700 | 0.1 | |
10/03/2022 |
21.10
|
1,134,500 | 20.36 | 21.29 | 20.54 | 52,000 | 0 | 1.2 | |
09/03/2022 |
20.36
|
1,432,300 | 20.68 | 20.91 | 19.98 | 11,600 | 100,000 | -1.9 | |
08/03/2022 |
20.68
|
1,553,100 | 21.29 | 21.29 | 20.54 | 2,400 | 500 | 0.0 | |
07/03/2022 |
21.29
|
1,558,200 | 21.29 | 21.66 | 20.63 | 500 | 200 | 0.0 | |
04/03/2022 |
21.29
|
2,099,700 | 21.29 | 21.61 | 21.29 | 0 | 12,700 | -0.3 | |
03/03/2022 |
21.29
|
2,077,300 | 20.63 | 21.75 | 20.63 | 300 | 100,400 | -2.3 | |
02/03/2022 |
20.63
|
1,088,300 | 21.29 | 21.47 | 20.63 | 0 | 17,800 | -0.4 | |
01/03/2022 |
21.29
|
2,203,300 | 21.15 | 21.66 | 21.10 | 400 | 6,000 | -0.1 | |
28/02/2022 |
21.15
|
1,600,600 | 20.31 | 21.24 | 20.08 | 100 | 2,200 | -0.0 | |
25/02/2022 |
20.31
|
605,700 | 20.22 | 20.59 | 20.26 | 13,600 | 0 | 0.3 | |
24/02/2022 |
20.22
|
1,868,800 | 20.87 | 20.91 | 19.71 | 4,200 | 41,800 | -0.8 | |
23/02/2022 |
20.87
|
833,800 | 20.87 | 21.19 | 20.63 | 1,000 | 500 | 0.0 | |
22/02/2022 |
20.87
|
1,320,600 | 21.01 | 21.01 | 19.98 | 21,100 | 24,900 | -0.1 | |
21/02/2022 |
21.01
|
1,957,800 | 20.22 | 21.05 | 19.98 | 27,800 | 15,100 | 0.3 | |
18/02/2022 |
20.22
|
834,400 | 20.08 | 20.36 | 19.71 | 7,800 | 400 | 0.2 | |
17/02/2022 |
20.08
|
498,000 | 20.26 | 20.40 | 19.89 | 1,200 | 300 | 0.0 | |
16/02/2022 |
20.26
|
712,400 | 19.94 | 20.26 | 19.98 | 14,500 | 0 | 0.3 | |
15/02/2022 |
19.94
|
628,600 | 19.57 | 19.98 | 19.52 | 6,700 | 1,500 | 0.1 | |
14/02/2022 |
19.57
|
983,700 | 20.08 | 20.45 | 19.52 | 2,800 | 116,500 | -2.4 | |
11/02/2022 |
20.08
|
588,700 | 19.98 | 20.17 | 19.71 | 0 | 15,200 | -0.3 | |
10/02/2022 |
19.98
|
1,291,100 | 20.17 | 20.50 | 19.52 | 200 | 139,500 | -3.0 | |
09/02/2022 |
20.17
|
1,053,800 | 19.61 | 20.17 | 19.52 | 1,900 | 21,800 | -0.4 | |
08/02/2022 |
19.61
|
1,323,200 | 18.78 | 19.80 | 18.50 | 500 | 28,500 | -0.6 | |
07/02/2022 |
18.78
|
995,400 | 17.57 | 18.78 | 17.85 | 55,100 | 0 | 1.1 | |
28/01/2022 |
17.57
|
814,000 | 17.66 | 17.94 | 17.38 | 13,300 | 429,200 | -7.9 | |
27/01/2022 |
17.66
|
556,000 | 17.75 | 17.85 | 17.33 | 5,300 | 108,400 | -1.9 | |
26/01/2022 |
17.75
|
1,120,400 | 18.45 | 18.68 | 17.75 | 2,500 | 500,000 | -8.1 | |
25/01/2022 |
18.45
|
828,700 | 17.94 | 18.59 | 17.20 | 69,900 | 200 | 1.3 | |
24/01/2022 |
17.94
|
1,948,600 | 19.24 | 19.24 | 17.94 | 15,500 | 8,100 | 0.1 | |
21/01/2022 |
19.24
|
1,270,200 | 19.66 | 20.26 | 19.24 | 200 | 486,000 | -10.2 | |
20/01/2022 |
19.66
|
680,900 | 19.05 | 19.66 | 18.96 | 2,300 | 1,400 | 0.0 | |
19/01/2022 |
19.05
|
739,200 | 18.59 | 19.05 | 18.54 | 2,700 | 2,200 | 0.0 | |
18/01/2022 |
18.59
|
1,574,300 | 20.82 | 20.82 | 18.22 | 146,400 | 500 | 2.9 | |
17/01/2022 |
20.82
|
966,500 | 20.91 | 21.29 | 20.50 | 38,900 | 18,500 | 0.4 | |
14/01/2022 |
20.91
|
1,008,000 | 21.19 | 21.52 | 20.59 | 5,000 | 800 | 0.1 | |
13/01/2022 |
21.19
|
1,453,200 | 21.84 | 22.45 | 21.10 | 200 | 2,000 | -0.0 | |
12/01/2022 |
21.84
|
2,281,200 | 21.19 | 22.03 | 20.77 | 300 | 250,600 | -5.7 | |
11/01/2022 |
21.19
|
2,087,000 | 21.38 | 22.03 | 21.10 | 100 | 330,600 | -7.6 | |
10/01/2022 |
21.38
|
3,443,800 | 21.84 | 22.26 | 21.29 | 9,400 | 116,000 | -2.4 | |
07/01/2022 |
21.84
|
1,960,700 | 21.89 | 22.12 | 21.47 | 25,400 | 27,400 | -0.0 | |
06/01/2022 |
21.89
|
1,903,000 | 22.31 | 22.31 | 21.89 | 14,200 | 215,500 | -4.8 | |
05/01/2022 |
22.31
|
3,077,700 | 22.21 | 23.05 | 22.26 | 209,300 | 136,500 | 1.8 | |
04/01/2022 |
22.21
|
3,935,700 | 20.77 | 22.21 | 20.87 | 45,800 | 59,100 | -0.3 | |
31/12/2021 |
20.77
|
1,323,800 | 20.82 | 21.19 | 20.73 | 3,100 | 21,000 | -0.4 | |
30/12/2021 |
20.82
|
1,092,300 | 21.01 | 21.24 | 20.77 | 5,900 | 66,700 | -1.4 | |
29/12/2021 |
21.01
|
1,316,900 | 21.15 | 21.47 | 20.96 | 2,700 | 34,600 | -0.7 | |
28/12/2021 |
21.15
|
3,368,500 | 20.54 | 21.66 | 20.40 | 15,200 | 5,700 | 0.2 | |
27/12/2021 |
20.54
|
1,450,800 | 20.87 | 21.19 | 20.50 | 4,700 | 19,100 | -0.3 | |
24/12/2021 |
20.87
|
1,887,400 | 20.54 | 21.10 | 20.40 | 27,500 | 3,200 | 0.5 | |
23/12/2021 |
20.54
|
2,314,200 | 21.01 | 21.24 | 20.31 | 22,800 | 20,100 | 0.1 | |
22/12/2021 |
21.01
|
2,508,200 | 21.47 | 21.89 | 20.87 | 22,400 | 121,200 | -2.3 | |
21/12/2021 |
21.47
|
3,318,900 | 21.19 | 21.75 | 20.63 | 151,300 | 105,900 | 1.0 | |
20/12/2021 |
21.19
|
3,620,700 | 22.03 | 22.03 | 21.19 | 26,500 | 123,300 | -2.3 | |
17/12/2021 |
22.03
|
2,729,700 | 22.03 | 22.59 | 21.61 | 55,000 | 1,000 | 1.3 | |
16/12/2021 |
22.03
|
2,626,900 | 22.45 | 22.59 | 21.84 | 67,700 | 44,900 | 0.5 | |
15/12/2021 |
22.45
|
3,863,900 | 22.21 | 23.05 | 21.42 | 24,100 | 18,900 | 0.1 | |
14/12/2021 |
22.21
|
7,397,300 | 23.70 | 23.70 | 22.12 | 70,300 | 212,200 | -3.5 | |
13/12/2021 |
23.70
|
3,409,400 | 24.12 | 24.68 | 23.70 | 900 | 3,400 | -0.1 | |
10/12/2021 |
24.12
|
3,936,700 | 23.33 | 24.54 | 23.47 | 0 | 85,500 | -2.2 | |
09/12/2021: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
09/12/2021 |
23.33
|
1,724,400 | 23.05 | 23.61 | 23.14 | 400 | 149,500 | -3.7 | |
08/12/2021 |
23.05
|
2,434,900 | 22.92 | 23.41 | 22.96 | 100 | 413,300 | -10.8 | |
07/12/2021 |
22.92
|
2,111,100 | 22.61 | 23.05 | 22.61 | 82,200 | 385,300 | -7.8 | |
06/12/2021 |
22.61
|
2,201,200 | 22.61 | 23.01 | 22.16 | 32,400 | 124,600 | -2.4 | |
03/12/2021 |
22.61
|
3,030,900 | 23.58 | 23.94 | 22.61 | 60,700 | 133,300 | -1.9 | |
02/12/2021 |
23.58
|
2,824,000 | 23.36 | 23.85 | 23.14 | 24,000 | 94,400 | -1.9 | |
01/12/2021 |
23.36
|
2,419,700 | 23.67 | 23.67 | 23.23 | 12,300 | 146,600 | -3.5 | |
30/11/2021 |
23.67
|
5,005,600 | 22.96 | 24.20 | 23.14 | 31,500 | 162,700 | -3.5 |