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 | 0.76% | 8,420,100 | 470,500 | 9.4 |
19.70
20.45
20
|
2 tháng
(2024-07-22) |
-0.45 | -2.20% | 21,281,200 | 1,188,800 | 23.4 |
19
20.50
20
|
3 tháng
(2024-06-21) |
-2.30 | -10.31% | 30,796,900 | 1,315,610 | 26.3 |
19
22.30
20
|
6 tháng
(2024-03-25) |
-4.55 | -18.53% | 87,368,400 | 2,605,476 | 53.9 |
19
25.15
20
|
12 tháng
(2023-09-25) |
-4.52 | -18.43% | 181,444,200 | -5,173,980 | -139.9 |
19
25.88
20
|
24 tháng
(2022-09-30) |
-4.75 | -19.20% | 374,048,000 | -1,956,427 | -92.3 |
19
31.03
20
|
36 tháng
(2021-10-05) |
1.81 | 9.97% | 724,930,000 | -334,764 | -98.5 |
17.49
31.03
20
|
60 tháng
(2019-10-16) |
4.46 | 28.70% | 948,102,470 | -17,636,369 | -467.3 |
11.57
31.03
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
19.49
|
1,002,200 | 18.23 | 19.49 | 17.40 | 73,800 | 16,100 | 1.2 | |
25/04/2022 |
18.23
|
1,955,900 | 19.57 | 19.62 | 18.23 | 183,400 | 4,000 | 3.9 | |
22/04/2022 |
19.57
|
1,949,300 | 20.10 | 20.44 | 18.79 | 29,500 | 51,200 | -0.5 | |
21/04/2022 |
20.10
|
1,680,300 | 21.01 | 21.66 | 19.57 | 110,200 | 10,500 | 2.3 | |
20/04/2022 |
21.01
|
1,834,700 | 21.14 | 21.92 | 20.97 | 68,700 | 87,400 | -0.5 | |
19/04/2022 |
21.14
|
1,304,600 | 21.58 | 21.84 | 21.14 | 20,600 | 53,100 | -0.8 | |
18/04/2022 |
21.58
|
3,483,800 | 20.66 | 21.75 | 20.66 | 29,300 | 35,400 | -0.2 | |
15/04/2022 |
20.66
|
1,282,800 | 20.05 | 20.88 | 20.01 | 900 | 600 | 0.0 | |
14/04/2022 |
20.05
|
485,200 | 19.92 | 20.44 | 19.97 | 0 | 6,900 | -0.2 | |
13/04/2022 |
19.92
|
663,600 | 20.01 | 20.27 | 19.84 | 8,500 | 7,700 | 0.0 | |
12/04/2022 |
20.01
|
848,000 | 20.62 | 20.84 | 19.84 | 159,700 | 57,900 | 2.4 | |
08/04/2022 |
20.62
|
1,075,600 | 20.88 | 21.14 | 20.49 | 0 | 27,100 | -0.6 | |
07/04/2022 |
20.88
|
1,495,900 | 20.88 | 21.23 | 20.79 | 3,500 | 23,300 | -0.5 | |
06/04/2022 |
20.88
|
1,666,500 | 20.18 | 21.05 | 20.05 | 700 | 4,200 | -0.1 | |
05/04/2022 |
20.18
|
820,800 | 20.05 | 20.36 | 19.79 | 167,500 | 10,500 | 3.6 | |
04/04/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/04/2022 |
20.05
|
854,100 | 20.31 | 20.79 | 20.05 | 7,900 | 163,000 | -3.6 | |
01/04/2022 |
20.31
|
1,491,700 | 20.36 | 20.48 | 20.11 | 8,100 | 1,300 | 0.2 | |
31/03/2022 |
20.36
|
1,739,700 | 19.73 | 20.44 | 19.81 | 500 | 5,800 | -0.1 | |
30/03/2022 |
19.73
|
1,371,300 | 19.52 | 20.15 | 19.52 | 30,400 | 85,400 | -1.3 | |
29/03/2022 |
19.52
|
683,500 | 19.10 | 19.56 | 19.19 | 45,500 | 2,000 | 1.0 | |
28/03/2022 |
19.10
|
728,100 | 19.31 | 19.31 | 18.94 | 9,200 | 12,800 | -0.1 | |
25/03/2022 |
19.31
|
675,900 | 19.48 | 19.69 | 19.19 | 0 | 106,000 | -2.4 | |
24/03/2022 |
19.48
|
822,000 | 19.35 | 19.77 | 19.40 | 3,400 | 74,200 | -1.7 | |
23/03/2022 |
19.35
|
855,900 | 18.98 | 19.61 | 19.02 | 23,700 | 1,200 | 0.5 | |
22/03/2022 |
18.98
|
704,900 | 19.02 | 19.19 | 18.85 | 12,000 | 3,200 | 0.2 | |
21/03/2022 |
19.02
|
477,700 | 18.98 | 19.31 | 18.94 | 1,500 | 5,200 | -0.1 | |
18/03/2022 |
18.98
|
328,200 | 18.81 | 19.15 | 18.85 | 2,700 | 0 | 0.1 | |
17/03/2022 |
18.81
|
433,100 | 18.85 | 18.98 | 18.81 | 2,600 | 50,000 | -1.1 | |
16/03/2022 |
18.85
|
525,900 | 18.85 | 19.10 | 18.81 | 5,100 | 150,500 | -3.3 | |
15/03/2022 |
18.85
|
432,000 | 18.77 | 19.02 | 18.52 | 300 | 79,000 | -1.8 | |
14/03/2022 |
18.77
|
369,500 | 18.81 | 19.10 | 18.65 | 8,600 | 24,000 | -0.3 | |
11/03/2022 |
18.81
|
567,800 | 19.02 | 19.02 | 18.77 | 26,800 | 0 | 0.6 | |
10/03/2022 |
19.02
|
566,700 | 19.10 | 19.52 | 19.02 | 11,300 | 100,000 | -2.0 | |
09/03/2022 |
19.10
|
473,700 | 19.19 | 19.52 | 18.85 | 20,500 | 100,000 | -1.8 | |
08/03/2022 |
19.19
|
1,116,100 | 19.69 | 19.94 | 19.19 | 7,900 | 250,800 | -5.7 | |
07/03/2022 |
19.69
|
1,229,300 | 19.10 | 19.77 | 18.69 | 30,500 | 18,300 | 0.3 | |
04/03/2022 |
19.10
|
469,500 | 19.10 | 19.31 | 19.10 | 4,000 | 150,000 | -3.4 | |
03/03/2022 |
19.10
|
503,000 | 19.15 | 19.19 | 18.90 | 10,500 | 32,600 | -0.5 | |
02/03/2022 |
19.15
|
461,400 | 19.35 | 19.61 | 19.06 | 6,000 | 54,900 | -1.1 | |
01/03/2022 |
19.35
|
464,200 | 19.19 | 19.56 | 19.02 | 17,200 | 26,500 | -0.2 | |
28/02/2022 |
19.19
|
382,900 | 18.94 | 19.52 | 19.02 | 6,000 | 103,100 | -2.2 | |
25/02/2022 |
18.94
|
651,900 | 18.85 | 19.35 | 18.94 | 16,300 | 2,000 | 0.3 | |
24/02/2022 |
18.85
|
1,451,800 | 19.90 | 19.94 | 18.52 | 38,300 | 174,000 | -3.1 | |
23/02/2022 |
19.90
|
481,400 | 19.98 | 20.44 | 19.86 | 5,200 | 158,900 | -3.7 | |
22/02/2022 |
19.98
|
556,200 | 20.52 | 20.52 | 19.61 | 200 | 67,400 | -1.6 | |
21/02/2022 |
20.52
|
595,100 | 20.15 | 20.81 | 20.19 | 100 | 25,000 | -0.6 | |
18/02/2022 |
20.15
|
278,300 | 20.11 | 20.19 | 19.94 | 5,600 | 3,500 | 0.1 | |
17/02/2022 |
20.11
|
454,400 | 20.19 | 20.31 | 19.90 | 1,900 | 21,400 | -0.5 | |
16/02/2022 |
20.19
|
419,800 | 19.86 | 20.31 | 19.86 | 0 | 12,500 | -0.3 | |
15/02/2022 |
19.86
|
329,600 | 19.86 | 19.90 | 19.44 | 1,500 | 8,100 | -0.2 | |
14/02/2022 |
19.86
|
691,900 | 19.90 | 20.02 | 19.52 | 288,200 | 5,900 | 6.7 | |
11/02/2022 |
19.90
|
433,900 | 19.90 | 19.98 | 19.61 | 194,100 | 15,800 | 4.2 | |
10/02/2022 |
19.90
|
462,700 | 19.86 | 20.15 | 19.77 | 61,200 | 33,900 | 0.7 | |
09/02/2022 |
19.86
|
544,700 | 19.69 | 19.98 | 19.35 | 164,400 | 19,600 | 3.4 | |
08/02/2022 |
19.69
|
604,700 | 19.52 | 19.69 | 19.02 | 192,600 | 15,200 | 4.1 | |
07/02/2022 |
19.52
|
473,400 | 18.65 | 19.61 | 18.81 | 64,000 | 13,500 | 1.2 | |
28/01/2022 |
18.65
|
354,000 | 18.44 | 18.77 | 18.44 | 37,800 | 117,200 | -1.8 | |
27/01/2022 |
18.44
|
462,000 | 18.69 | 18.73 | 18.35 | 0 | 122,300 | -2.7 | |
26/01/2022 |
18.69
|
451,100 | 19.10 | 19.48 | 18.69 | 14,800 | 112,100 | -2.1 | |
25/01/2022 |
19.10
|
526,300 | 18.81 | 19.19 | 18.56 | 8,300 | 19,200 | -0.2 | |
24/01/2022 |
18.81
|
800,000 | 19.27 | 19.27 | 18.81 | 22,000 | 37,700 | -0.4 | |
21/01/2022 |
19.27
|
659,300 | 19.19 | 19.31 | 18.77 | 7,200 | 87,200 | -1.8 | |
20/01/2022 |
19.19
|
476,100 | 18.44 | 19.35 | 18.44 | 23,700 | 22,500 | 0.0 | |
19/01/2022 |
18.44
|
674,500 | 18.44 | 18.77 | 18.35 | 15,800 | 226,500 | -4.7 | |
18/01/2022 |
18.44
|
914,700 | 19.35 | 19.35 | 18.19 | 140,700 | 0 | 3.1 | |
17/01/2022 |
19.35
|
602,500 | 19.90 | 20.36 | 19.15 | 16,200 | 74,400 | -1.3 | |
14/01/2022 |
19.90
|
882,600 | 20.27 | 20.48 | 19.61 | 53,000 | 2,000 | 1.2 | |
13/01/2022 |
20.27
|
1,204,500 | 21.44 | 21.69 | 20.27 | 14,600 | 44,300 | -0.7 | |
12/01/2022 |
21.44
|
1,252,100 | 20.86 | 21.52 | 20.27 | 438,400 | 141,500 | 7.5 | |
11/01/2022 |
20.86
|
1,310,500 | 20.86 | 21.44 | 20.73 | 318,700 | 77,900 | 6.0 | |
10/01/2022 |
20.86
|
3,362,400 | 22.02 | 22.02 | 20.86 | 210,300 | 178,000 | 0.8 | |
07/01/2022 |
22.02
|
2,200,900 | 21.90 | 22.36 | 21.73 | 551,400 | 100,000 | 11.9 | |
06/01/2022 |
21.90
|
1,678,200 | 22.15 | 22.32 | 21.77 | 39,800 | 126,600 | -2.3 | |
05/01/2022 |
22.15
|
2,558,800 | 22.57 | 22.94 | 22.11 | 2,500 | 358,500 | -9.6 | |
04/01/2022 |
22.57
|
2,799,800 | 21.94 | 22.90 | 21.77 | 90,200 | 2,200 | 2.4 | |
31/12/2021 |
21.94
|
1,277,500 | 21.98 | 22.44 | 21.77 | 358,100 | 200 | 9.4 | |
30/12/2021 |
21.98
|
1,225,900 | 21.86 | 22.02 | 21.52 | 309,800 | 0 | 8.1 | |
29/12/2021 |
21.86
|
1,048,100 | 22.36 | 22.86 | 21.86 | 13,300 | 200 | 0.4 | |
28/12/2021 |
22.36
|
2,106,300 | 21.94 | 22.86 | 22.02 | 97,600 | 14,100 | 2.3 | |
27/12/2021 |
21.94
|
1,556,900 | 21.77 | 22.36 | 21.27 | 261,300 | 98,800 | 4.2 | |
24/12/2021 |
21.77
|
2,054,700 | 21.94 | 22.11 | 21.57 | 564,600 | 0 | 14.8 | |
23/12/2021 |
21.94
|
2,764,400 | 22.44 | 22.57 | 21.27 | 49,800 | 2,100 | 1.2 | |
22/12/2021 |
22.44
|
4,197,900 | 22.32 | 23.32 | 22.36 | 66,700 | 1,493,000 | -39.0 | |
21/12/2021 |
22.32
|
2,462,500 | 22.53 | 22.78 | 22.02 | 15,400 | 618,300 | -16.1 | |
20/12/2021 |
22.53
|
2,985,500 | 21.61 | 22.69 | 21.27 | 67,300 | 7,700 | 1.5 | |
17/12/2021 |
21.61
|
2,723,400 | 21.69 | 22.27 | 21.52 | 5,500 | 77,600 | -1.9 | |
16/12/2021 |
21.69
|
3,380,600 | 21.27 | 22.19 | 20.94 | 65,200 | 974,100 | -23.9 | |
15/12/2021 |
21.27
|
2,088,900 | 21.57 | 21.94 | 20.94 | 91,100 | 120,200 | -0.8 | |
14/12/2021 |
21.57
|
4,932,900 | 20.36 | 21.69 | 20.02 | 153,000 | 55,900 | 2.5 | |
13/12/2021 |
20.36
|
1,522,000 | 20.36 | 20.86 | 20.27 | 14,300 | 424,900 | -10.0 | |
10/12/2021 |
20.36
|
2,549,500 | 20.02 | 20.44 | 19.86 | 3,900 | 824,400 | -19.8 | |
09/12/2021 |
20.02
|
3,329,600 | 18.73 | 20.02 | 18.60 | 3,700 | 231,900 | -5.5 | |
08/12/2021 |
18.73
|
474,000 | 18.69 | 18.85 | 18.56 | 101,000 | 15,300 | 1.9 | |
07/12/2021 |
18.69
|
390,200 | 18.02 | 18.77 | 18.02 | 16,500 | 3,000 | 0.3 | |
06/12/2021 |
18.02
|
721,300 | 18.31 | 18.44 | 17.81 | 200,500 | 16,100 | 4.0 | |
03/12/2021 |
18.31
|
415,200 | 18.77 | 18.94 | 18.31 | 9,300 | 32,300 | -0.5 | |
02/12/2021 |
18.77
|
512,800 | 18.69 | 19.23 | 18.56 | 14,500 | 13,100 | 0.0 | |
01/12/2021 |
18.69
|
400,800 | 18.60 | 18.69 | 18.35 | 0 | 5,000 | -0.1 | |
30/11/2021 |
18.60
|
678,600 | 18.65 | 18.98 | 18.52 | 500 | 0 | 0.0 | |
29/11/2021 |
18.65
|
552,100 | 18.81 | 18.81 | 18.27 | 15,600 | 105,900 | -2.0 |