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) |
|
26/04/2022 |
17.87
|
89,510 | 18.33 | 18.33 | 15.47 | 1,600 | 0 | 0.1 | |
25/04/2022 |
18.33
|
185,603 | 18.98 | 19.21 | 17.09 | 0 | 500 | -0.0 | |
22/04/2022 |
18.98
|
162,611 | 20.32 | 20.78 | 18.61 | 100 | 1,600 | -0.1 | |
21/04/2022 |
20.32
|
188,627 | 20.60 | 20.64 | 19.49 | 200 | 2,000 | -0.1 | |
20/04/2022 |
20.60
|
282,000 | 20.78 | 21.24 | 20.04 | 0 | 500 | -0.0 | |
19/04/2022 |
20.78
|
384,901 | 22.08 | 22.12 | 20.78 | 0 | 0 | 0 | |
18/04/2022 |
22.08
|
269,800 | 22.17 | 22.81 | 21.84 | 0 | 0 | 0 | |
15/04/2022 |
22.17
|
420,800 | 21.71 | 22.35 | 21.71 | 0 | 0 | 0 | |
14/04/2022 |
21.71
|
300,400 | 21.48 | 21.94 | 21.24 | 200 | 100 | 0.0 | |
13/04/2022 |
21.48
|
342,564 | 21.15 | 21.66 | 20.87 | 124,300 | 0 | 5.7 | |
12/04/2022 |
21.15
|
397,490 | 20.46 | 21.94 | 19.91 | 31,300 | 0 | 1.4 | |
08/04/2022 |
20.46
|
304,960 | 20.51 | 20.78 | 20.32 | 0 | 0 | 0 | |
07/04/2022 |
20.51
|
366,818 | 20.27 | 20.69 | 20.27 | 5,000 | 0 | 0.2 | |
06/04/2022 |
20.27
|
155,462 | 20.41 | 20.41 | 19.95 | 0 | 100 | -0.0 | |
05/04/2022 |
20.41
|
153,500 | 20.32 | 20.51 | 19.91 | 100 | 0 | 0.0 | |
04/04/2022 |
20.32
|
209,797 | 19.91 | 20.69 | 19.86 | 0 | 0 | 0 | |
01/04/2022 |
19.91
|
277,634 | 20.00 | 20.23 | 19.40 | 0 | 0 | 0 | |
31/03/2022 |
20.00
|
223,620 | 20.23 | 20.27 | 19.67 | 6,800 | 1,000 | 0.3 | |
30/03/2022 |
20.23
|
234,300 | 20.23 | 21.01 | 19.81 | 0 | 200 | -0.0 | |
29/03/2022 |
20.23
|
277,964 | 20.32 | 20.97 | 19.86 | 600 | 400 | 0.0 | |
28/03/2022 |
20.32
|
856,977 | 19.03 | 20.51 | 18.98 | 0 | 1,000 | -0.0 | |
25/03/2022 |
19.03
|
143,822 | 19.12 | 19.12 | 18.94 | 0 | 0 | 0 | |
24/03/2022 |
19.12
|
216,000 | 19.07 | 19.17 | 18.89 | 300 | 0 | 0.0 | |
23/03/2022 |
19.07
|
293,425 | 18.94 | 19.81 | 19.03 | 0 | 0 | 0 | |
22/03/2022 |
18.94
|
83,516 | 18.94 | 19.12 | 18.84 | 100 | 0 | 0.0 | |
21/03/2022 |
18.94
|
97,900 | 19.03 | 19.07 | 18.80 | 500 | 0 | 0.0 | |
18/03/2022 |
19.03
|
60,600 | 19.07 | 19.07 | 18.80 | 200 | 0 | 0.0 | |
17/03/2022 |
19.07
|
91,008 | 19.03 | 19.07 | 18.75 | 100 | 0 | 0.0 | |
16/03/2022 |
19.03
|
97,000 | 19.17 | 19.21 | 18.89 | 0 | 2,400 | -0.1 | |
15/03/2022 |
19.17
|
83,302 | 19.17 | 19.30 | 18.80 | 0 | 0 | 0 | |
14/03/2022 |
19.17
|
128,716 | 19.63 | 19.86 | 18.98 | 0 | 0 | 0 | |
11/03/2022 |
19.63
|
350,200 | 19.63 | 20.46 | 19.40 | 400 | 0 | 0.0 | |
10/03/2022 |
19.63
|
398,300 | 19.03 | 20.74 | 18.98 | 1,100 | 0 | 0.0 | |
09/03/2022 |
19.03
|
102,020 | 19.21 | 19.44 | 18.61 | 100 | 0 | 0.0 | |
08/03/2022 |
19.21
|
117,200 | 19.91 | 19.91 | 19.21 | 100 | 0 | 0.0 | |
07/03/2022 |
19.91
|
80,700 | 20.14 | 20.14 | 19.77 | 100 | 0 | 0.0 | |
04/03/2022 |
20.14
|
79,658 | 20.09 | 20.46 | 20.04 | 0 | 0 | 0 | |
03/03/2022 |
20.09
|
313,700 | 19.40 | 20.51 | 19.35 | 100 | 0 | 0.0 | |
02/03/2022 |
19.40
|
83,090 | 19.26 | 19.63 | 19.12 | 0 | 0 | 0 | |
01/03/2022 |
19.26
|
70,212 | 18.84 | 19.35 | 18.66 | 0 | 0 | 0 | |
28/02/2022 |
18.84
|
158,441 | 19.40 | 19.40 | 18.47 | 300 | 100 | 0.0 | |
25/02/2022 |
19.40
|
39,090 | 19.54 | 19.81 | 18.94 | 300 | 0 | 0.0 | |
24/02/2022 |
19.54
|
102,412 | 19.63 | 19.63 | 18.70 | 9,200 | 0 | 0.4 | |
23/02/2022 |
19.63
|
81,500 | 19.35 | 19.91 | 19.21 | 0 | 0 | 0 | |
22/02/2022 |
19.35
|
84,040 | 19.67 | 19.67 | 19.12 | 0 | 0 | 0 | |
21/02/2022 |
19.67
|
118,349 | 19.17 | 20.09 | 19.07 | 1,100 | 0 | 0.0 | |
18/02/2022 |
19.17
|
50,100 | 19.17 | 19.21 | 18.94 | 100 | 0 | 0.0 | |
17/02/2022 |
19.17
|
35,340 | 19.26 | 19.54 | 19.17 | 0 | 0 | 0 | |
16/02/2022 |
19.26
|
26,766 | 19.26 | 19.54 | 19.17 | 0 | 800 | -0.0 | |
15/02/2022 |
19.26
|
34,400 | 19.17 | 19.49 | 18.94 | 300 | 400 | -0.0 | |
14/02/2022 |
19.17
|
135,264 | 19.17 | 19.49 | 18.80 | 0 | 2,500 | -0.1 | |
11/02/2022 |
19.17
|
31,700 | 18.84 | 19.21 | 18.70 | 0 | 0 | 0 | |
10/02/2022 |
18.84
|
34,331 | 18.98 | 19.58 | 18.84 | 900 | 2,800 | -0.1 | |
09/02/2022 |
18.98
|
35,299 | 18.94 | 19.30 | 18.94 | 0 | 1,000 | -0.0 | |
08/02/2022 |
18.94
|
56,224 | 18.33 | 19.26 | 18.47 | 0 | 0 | 0 | |
07/02/2022 |
18.33
|
23,817 | 17.97 | 18.89 | 18.15 | 0 | 0 | 0 | |
28/01/2022 |
17.97
|
22,382 | 17.73 | 18.38 | 17.69 | 100 | 0 | 0.0 | |
27/01/2022 |
17.73
|
19,200 | 17.97 | 18.10 | 17.73 | 0 | 0 | 0 | |
26/01/2022 |
17.97
|
37,700 | 17.92 | 18.15 | 17.55 | 200 | 0 | 0.0 | |
25/01/2022 |
17.92
|
27,124 | 17.64 | 18.80 | 17.60 | 200 | 0 | 0.0 | |
24/01/2022 |
17.64
|
62,674 | 18.52 | 18.80 | 17.64 | 500 | 0 | 0.0 | |
21/01/2022 |
18.52
|
51,800 | 18.84 | 19.35 | 18.47 | 0 | 0 | 0 | |
20/01/2022 |
18.84
|
29,500 | 18.80 | 19.12 | 18.70 | 0 | 0 | 0 | |
19/01/2022 |
18.80
|
46,500 | 18.29 | 19.12 | 18.43 | 0 | 0 | 0 | |
18/01/2022 |
18.29
|
30,000 | 18.47 | 19.12 | 18.24 | 2,100 | 0 | 0.1 | |
17/01/2022 |
18.47
|
83,300 | 19.26 | 19.44 | 18.38 | 0 | 0 | 0 | |
14/01/2022 |
19.26
|
61,870 | 18.94 | 19.86 | 18.89 | 0 | 0 | 0 | |
13/01/2022 |
18.94
|
85,600 | 19.54 | 20.27 | 18.94 | 0 | 0 | 0 | |
12/01/2022 |
19.54
|
87,410 | 19.77 | 20.04 | 19.30 | 300 | 0 | 0.0 | |
11/01/2022 |
19.77
|
73,404 | 19.44 | 20.74 | 19.54 | 0 | 1,000 | -0.0 | |
10/01/2022 |
19.44
|
168,013 | 19.95 | 20.09 | 19.21 | 1,000 | 0 | 0.0 | |
07/01/2022 |
19.95
|
63,230 | 20.37 | 20.37 | 19.95 | 0 | 3,200 | -0.1 | |
06/01/2022 |
20.37
|
83,552 | 20.60 | 20.74 | 20.32 | 0 | 0 | 0 | |
05/01/2022 |
20.60
|
262,800 | 19.77 | 21.20 | 19.63 | 0 | 49 | -0.0 | |
04/01/2022 |
19.77
|
126,833 | 19.49 | 19.81 | 19.49 | 0 | 0 | 0 | |
31/12/2021 |
19.49
|
71,400 | 19.44 | 19.81 | 19.40 | 700 | 22,900 | -0.9 | |
30/12/2021 |
19.44
|
49,568 | 19.54 | 19.81 | 19.44 | 1,500 | 0 | 0.1 | |
29/12/2021 |
19.54
|
108,000 | 19.58 | 20.04 | 19.40 | 6,900 | 0 | 0.3 | |
28/12/2021 |
19.58
|
50,100 | 19.63 | 19.81 | 19.49 | 0 | 0 | 0 | |
27/12/2021 |
19.63
|
29,500 | 19.58 | 19.77 | 19.49 | 100 | 0 | 0.0 | |
24/12/2021 |
19.58
|
58,700 | 19.49 | 19.91 | 19.44 | 100 | 0 | 0.0 | |
23/12/2021 |
19.49
|
112,300 | 19.72 | 19.77 | 19.49 | 0 | 0 | 0 | |
22/12/2021 |
19.72
|
89,400 | 19.81 | 20.09 | 19.67 | 10,000 | 0 | 0.4 | |
21/12/2021 |
19.81
|
128,081 | 19.81 | 19.91 | 19.54 | 20,000 | 0 | 0.9 | |
20/12/2021 |
19.81
|
68,540 | 19.63 | 20.04 | 19.63 | 0 | 0 | 0 | |
17/12/2021 |
19.63
|
69,826 | 19.81 | 20.09 | 19.63 | 0 | 0 | 0 | |
16/12/2021 |
19.81
|
36,500 | 19.77 | 20.14 | 19.67 | 1,000 | 0 | 0.0 | |
15/12/2021 |
19.77
|
155,900 | 20.04 | 20.04 | 19.72 | 60,000 | 2,000 | 2.5 | |
14/12/2021 |
20.04
|
150,308 | 20.09 | 20.14 | 19.95 | 55,000 | 0 | 2.4 | |
13/12/2021 |
20.09
|
276,551 | 20.27 | 20.60 | 19.91 | 82,000 | 0 | 3.6 | |
10/12/2021 |
20.27
|
72,313 | 20.41 | 20.78 | 20.27 | 0 | 0 | 0 | |
09/12/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
09/12/2021 |
20.41
|
48,307 | 20.27 | 20.69 | 20.09 | 100 | 0 | 0.0 | |
08/12/2021 |
20.27
|
33,256 | 20.05 | 20.54 | 20.05 | 0 | 0 | 0 | |
07/12/2021 |
20.05
|
131,131 | 19.83 | 20.32 | 19.79 | 5,100 | 600 | 0.2 | |
06/12/2021 |
19.83
|
143,702 | 20.54 | 20.54 | 19.66 | 0 | 300 | -0.0 | |
03/12/2021 |
20.54
|
135,519 | 21.07 | 21.16 | 20.45 | 0 | 0 | 0 | |
02/12/2021 |
21.07
|
136,401 | 21.20 | 21.42 | 20.98 | 0 | 15,000 | -0.7 | |
01/12/2021 |
21.20
|
122,103 | 20.94 | 21.20 | 20.76 | 0 | 300 | -0.0 | |
30/11/2021 |
20.94
|
193,507 | 20.76 | 21.64 | 20.76 | 100 | 0 | 0.0 | |
29/11/2021 |
20.76
|
183,921 | 20.41 | 20.94 | 20.10 | 0 | 0 | 0 |