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) |
-0.60 | -3.19% | 141,000 | 21,000 | 0.4 |
18.20
19.40
18.20
|
2 tháng
(2024-07-22) |
-0.35 | -1.86% | 336,000 | 29,200 | 0.5 |
18.20
19.40
18.20
|
3 tháng
(2024-06-21) |
-0.83 | -4.38% | 675,300 | 99,600 | 1.9 |
18.20
19.40
18.20
|
6 tháng
(2024-03-25) |
0.24 | 1.34% | 881,063 | 166,700 | 3.2 |
16.79
19.40
18.20
|
12 tháng
(2023-09-25) |
2.67 | 17.21% | 1,047,257 | 188,500 | 3.6 |
15.25
19.40
18.20
|
24 tháng
(2022-09-30) |
2.55 | 16.32% | 1,781,329 | 407,443 | 7.4 |
12.13
19.40
18.20
|
36 tháng
(2021-10-05) |
2.40 | 15.19% | 5,627,591 | 611,143 | 11.6 |
12.13
19.40
18.20
|
60 tháng
(2020-12-24) |
4.12 | 29.28% | 9,347,503 | 653,943 | 12.4 |
11.48
19.40
18.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
15.70
|
4,404 | 15.30 | 15.70 | 14.98 | 0 | 1,100 | -0.0 | |
25/04/2022 |
15.30
|
22,900 | 15.78 | 15.78 | 15.30 | 0 | 200 | -0.0 | |
22/04/2022 |
15.62
|
6,900 | 16.02 | 16.10 | 15.54 | 1,300 | 500 | 0.0 | |
21/04/2022 |
16.02
|
8,900 | 15.78 | 16.02 | 15.46 | 1,100 | 0 | 0.0 | |
20/04/2022 |
15.78
|
9,800 | 16.19 | 16.19 | 15.54 | 600 | 0 | 0.0 | |
19/04/2022 |
16.51
|
8,600 | 16.59 | 16.91 | 16.51 | 0 | 0 | 0 | |
18/04/2022 |
16.59
|
20,409 | 16.91 | 17.07 | 16.59 | 0 | 0 | 0 | |
15/04/2022 |
16.83
|
87,800 | 16.10 | 17.07 | 15.94 | 0 | 0 | 0 | |
14/04/2022 |
16.10
|
10,400 | 16.35 | 16.35 | 16.10 | 0 | 0 | 0 | |
13/04/2022 |
16.35
|
2,600 | 16.10 | 16.35 | 16.10 | 0 | 0 | 0 | |
12/04/2022 |
16.35
|
4,700 | 16.27 | 16.51 | 15.70 | 1,500 | 300 | 0.0 | |
08/04/2022 |
16.35
|
11,100 | 16.51 | 16.51 | 16.27 | 1,100 | 0 | 0.0 | |
07/04/2022 |
16.35
|
5,000 | 16.35 | 16.43 | 16.35 | 100 | 0 | 0.0 | |
06/04/2022 |
16.43
|
2,700 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
05/04/2022 |
16.43
|
3,300 | 16.35 | 16.51 | 16.35 | 200 | 0 | 0.0 | |
04/04/2022 |
16.67
|
6,300 | 16.51 | 16.75 | 16.51 | 2,900 | 0 | 0.1 | |
01/04/2022 |
16.67
|
18,400 | 16.43 | 16.83 | 16.35 | 0 | 0 | 0 | |
31/03/2022 |
16.43
|
14,100 | 16.10 | 16.59 | 16.10 | 7,200 | 0 | 0.1 | |
30/03/2022 |
16.10
|
8,400 | 16.10 | 16.35 | 16.10 | 1,900 | 0 | 0.0 | |
29/03/2022 |
16.10
|
8,922 | 16.10 | 16.35 | 15.94 | 1,500 | 0 | 0.0 | |
28/03/2022 |
16.10
|
25,508 | 16.35 | 16.35 | 16.10 | 2,700 | 0 | 0.1 | |
25/03/2022 |
16.35
|
13,500 | 16.19 | 16.51 | 16.19 | 3,700 | 0 | 0.1 | |
24/03/2022 |
16.35
|
13,500 | 16.51 | 16.51 | 16.19 | 1,500 | 0 | 0.0 | |
23/03/2022 |
16.43
|
25,100 | 16.02 | 16.51 | 16.02 | 300 | 0 | 0.0 | |
22/03/2022 |
16.02
|
11,741 | 16.10 | 16.19 | 16.02 | 1,200 | 0 | 0.0 | |
21/03/2022 |
15.94
|
22,600 | 15.94 | 16.10 | 15.86 | 500 | 0 | 0.0 | |
18/03/2022 |
15.78
|
1,300 | 15.70 | 15.94 | 15.70 | 0 | 0 | 0 | |
17/03/2022 |
16.02
|
1,100 | 16.02 | 16.02 | 15.70 | 0 | 0 | 0 | |
16/03/2022 |
15.94
|
4,800 | 16.10 | 16.10 | 15.86 | 0 | 0 | 0 | |
15/03/2022 |
15.70
|
2,500 | 15.70 | 15.70 | 15.70 | 1,000 | 0 | 0.0 | |
14/03/2022 |
15.70
|
200 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
11/03/2022 |
16.10
|
10,100 | 16.02 | 16.10 | 15.86 | 2,600 | 3,800 | -0.0 | |
10/03/2022 |
16.02
|
5,400 | 16.02 | 16.43 | 15.46 | 0 | 0 | 0 | |
09/03/2022 |
16.02
|
500 | 16.02 | 16.02 | 16.02 | 0 | 500 | -0.0 | |
08/03/2022 |
16.10
|
1,700 | 16.19 | 16.19 | 15.86 | 200 | 700 | -0.0 | |
07/03/2022 |
16.19
|
23,800 | 16.10 | 16.27 | 16.10 | 21,600 | 0 | 0.4 | |
04/03/2022 |
16.10
|
20,009 | 16.10 | 16.35 | 16.10 | 13,100 | 0 | 0.3 | |
03/03/2022 |
16.10
|
3,000 | 15.94 | 16.10 | 15.94 | 100 | 0 | 0.0 | |
02/03/2022 |
15.94
|
19,900 | 16.10 | 16.19 | 15.78 | 15,000 | 0 | 0.3 | |
01/03/2022 |
16.10
|
23,910 | 15.94 | 16.10 | 15.94 | 13,800 | 0 | 0.3 | |
28/02/2022 |
16.02
|
46,700 | 15.86 | 16.10 | 15.86 | 1,200 | 0 | 0.0 | |
25/02/2022 |
15.94
|
23,500 | 15.54 | 16.02 | 15.54 | 10,000 | 0 | 0.2 | |
24/02/2022 |
15.22
|
29,300 | 15.30 | 15.30 | 14.98 | 17,800 | 0 | 0.3 | |
23/02/2022 |
15.46
|
23,500 | 15.14 | 15.46 | 15.14 | 13,500 | 0 | 0.3 | |
22/02/2022 |
15.06
|
5,800 | 15.62 | 15.62 | 14.90 | 2,000 | 0 | 0.0 | |
21/02/2022 |
15.30
|
1,400 | 15.06 | 15.30 | 15.06 | 600 | 0 | 0.0 | |
18/02/2022 |
15.06
|
10,800 | 15.14 | 15.30 | 14.90 | 6,300 | 0 | 0.1 | |
17/02/2022 |
15.30
|
5,600 | 15.30 | 15.30 | 15.22 | 2,600 | 0 | 0.0 | |
16/02/2022 |
15.30
|
16,500 | 14.98 | 15.30 | 14.90 | 8,500 | 0 | 0.2 | |
15/02/2022 |
14.98
|
4,400 | 14.98 | 14.98 | 14.82 | 0 | 0 | 0 | |
14/02/2022 |
14.98
|
4,500 | 14.82 | 15.06 | 14.82 | 0 | 0 | 0 | |
11/02/2022 |
14.82
|
8,300 | 14.90 | 14.90 | 14.66 | 1,500 | 0 | 0.0 | |
10/02/2022 |
14.74
|
12,600 | 14.98 | 14.98 | 14.74 | 0 | 0 | 0 | |
09/02/2022 |
14.90
|
4,700 | 14.66 | 14.90 | 14.66 | 0 | 0 | 0 | |
08/02/2022 |
14.66
|
17,300 | 15.06 | 15.06 | 14.33 | 500 | 0 | 0.0 | |
07/02/2022 |
15.06
|
3,500 | 15.14 | 15.14 | 15.06 | 0 | 0 | 0 | |
28/01/2022 |
14.90
|
5,300 | 14.49 | 14.90 | 14.49 | 0 | 0 | 0 | |
27/01/2022 |
14.49
|
17,100 | 14.25 | 14.57 | 14.09 | 0 | 0 | 0 | |
26/01/2022 |
14.49
|
10,600 | 14.66 | 14.90 | 14.01 | 0 | 0 | 0 | |
25/01/2022 |
14.74
|
11,500 | 14.33 | 15.30 | 14.09 | 0 | 0 | 0 | |
24/01/2022 |
13.93
|
35,000 | 15.38 | 15.38 | 13.93 | 0 | 0 | 0 | |
21/01/2022 |
15.22
|
28,800 | 15.70 | 15.70 | 15.22 | 0 | 0 | 0 | |
20/01/2022 |
15.38
|
7,100 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
19/01/2022 |
15.38
|
2,100 | 15.30 | 15.38 | 15.30 | 0 | 0 | 0 | |
18/01/2022 |
15.30
|
26,800 | 15.30 | 15.86 | 14.57 | 0 | 0 | 0 | |
17/01/2022 |
15.06
|
34,000 | 15.30 | 15.70 | 14.98 | 0 | 0 | 0 | |
14/01/2022 |
15.30
|
9,500 | 15.62 | 15.62 | 15.30 | 100 | 0 | 0.0 | |
13/01/2022 |
15.62
|
5,900 | 15.70 | 16.10 | 15.46 | 0 | 0 | 0 | |
12/01/2022 |
15.46
|
13,200 | 15.70 | 15.70 | 15.30 | 100 | 0 | 0.0 | |
11/01/2022 |
15.70
|
9,900 | 15.54 | 15.94 | 14.90 | 100 | 0 | 0.0 | |
10/01/2022 |
15.54
|
41,400 | 15.78 | 15.78 | 15.30 | 100 | 20,000 | -0.4 | |
07/01/2022 |
15.70
|
15,500 | 15.70 | 15.70 | 15.54 | 100 | 0 | 0.0 | |
06/01/2022 |
15.70
|
14,200 | 15.94 | 15.94 | 15.62 | 100 | 5,000 | -0.1 | |
05/01/2022 |
15.94
|
12,700 | 16.10 | 16.10 | 15.78 | 0 | 0 | 0 | |
04/01/2022 |
16.10
|
18,800 | 16.19 | 16.19 | 15.78 | 5,000 | 10,000 | -0.1 | |
31/12/2021 |
15.86
|
21,000 | 15.94 | 15.94 | 15.78 | 200 | 4,000 | -0.1 | |
30/12/2021 |
15.94
|
9,900 | 15.94 | 16.43 | 15.94 | 1,000 | 2,000 | -0.0 | |
29/12/2021 |
15.94
|
13,000 | 16.02 | 16.02 | 15.86 | 0 | 0 | 0 | |
28/12/2021 |
15.94
|
7,900 | 16.10 | 16.10 | 15.94 | 0 | 0 | 0 | |
27/12/2021 |
16.02
|
3,400 | 16.02 | 16.02 | 15.94 | 0 | 0 | 0 | |
24/12/2021 |
16.02
|
13,900 | 16.10 | 16.43 | 16.02 | 0 | 7,000 | -0.1 | |
23/12/2021 |
15.94
|
14,700 | 16.10 | 16.10 | 15.86 | 300 | 0 | 0.0 | |
22/12/2021 |
16.10
|
18,800 | 16.43 | 16.43 | 15.94 | 0 | 0 | 0 | |
21/12/2021 |
16.10
|
44,300 | 16.10 | 16.10 | 15.94 | 300 | 0 | 0.0 | |
20/12/2021 |
16.27
|
19,814 | 16.10 | 16.27 | 16.02 | 1,000 | 0 | 0.0 | |
17/12/2021 |
16.35
|
7,900 | 16.43 | 16.51 | 16.19 | 800 | 0 | 0.0 | |
16/12/2021: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
16/12/2021 |
16.27
|
13,500 | 16.75 | 16.75 | 16.19 | 300 | 0 | 0.0 | |
15/12/2021 |
16.19
|
26,901 | 16.03 | 16.49 | 16.03 | 0 | 0 | 0 | |
14/12/2021 |
16.03
|
32,900 | 16.19 | 16.26 | 15.95 | 0 | 0 | 0 | |
13/12/2021 |
15.95
|
24,100 | 16.03 | 16.19 | 15.95 | 800 | 0 | 0.0 | |
10/12/2021 |
16.03
|
24,900 | 16.19 | 16.42 | 16.03 | 0 | 0 | 0 | |
09/12/2021 |
16.19
|
24,900 | 16.19 | 16.49 | 15.41 | 500 | 0 | 0.0 | |
08/12/2021 |
16.03
|
24,100 | 15.57 | 16.19 | 15.57 | 0 | 0 | 0 | |
07/12/2021 |
15.57
|
49,700 | 15.95 | 16.19 | 15.34 | 500 | 500 | 0 | |
06/12/2021 |
15.57
|
32,300 | 15.72 | 16.19 | 15.41 | 200 | 1,000 | -0.0 | |
03/12/2021 |
15.65
|
21,400 | 16.11 | 16.11 | 15.65 | 200 | 0 | 0.0 | |
02/12/2021 |
16.03
|
26,401 | 16.03 | 16.11 | 15.80 | 200 | 0 | 0.0 | |
01/12/2021 |
16.03
|
16,200 | 15.88 | 16.03 | 15.72 | 200 | 0 | 0.0 | |
30/11/2021 |
15.88
|
13,100 | 16.11 | 16.80 | 15.88 | 0 | 1,000 | -0.0 | |
29/11/2021 |
16.03
|
39,900 | 15.80 | 16.19 | 15.57 | 2,000 | 0 | 0.0 |