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) |
-0.82 | -7.63% | 80,166,000 | -3,688,900 | -37.6 |
9.60
10.75
9.93
|
2 tháng
(2024-07-22) |
-1.77 | -15.13% | 212,122,300 | -4,264,545 | -45.7 |
9.60
12
9.93
|
3 tháng
(2024-06-24) |
-1.27 | -11.34% | 342,059,600 | -8,704,951 | -96.2 |
9.60
12.40
9.93
|
6 tháng
(2024-03-25) |
-0.82 | -7.63% | 631,166,800 | -20,870,935 | -234.4 |
9.48
12.40
9.93
|
12 tháng
(2023-09-26) |
0.83 | 9.12% | 1,005,505,500 | -7,392,645 | -87.7 |
8
12.40
9.93
|
24 tháng
(2022-10-03) |
0.73 | 7.93% | 2,211,797,000 | -6,832,158 | -86.0 |
5.69
12.45
9.93
|
36 tháng
(2021-10-06) |
-6.17 | -38.32% | 3,570,405,400 | -13,903,796 | -204.0 |
5.69
22.80
9.93
|
60 tháng
(2019-10-17) |
-2.47 | -19.93% | 5,358,168,530 | -12,253,286 | -180.7 |
5.69
22.80
9.93
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
16.80
|
5,164,400 | 16.40 | 16.95 | 16.40 | 117,600 | 35,200 | 1.4 | |
26/11/2021 |
16.90
|
5,054,800 | 17.20 | 17.25 | 16.80 | 10,400 | 206,800 | -3.3 | |
25/11/2021 |
17.10
|
4,322,600 | 17 | 17.45 | 16.90 | 56,900 | 189,700 | -2.3 | |
24/11/2021 |
17
|
6,844,400 | 17.30 | 17.35 | 16.85 | 43,000 | 306,400 | -4.5 | |
23/11/2021 |
17.10
|
4,224,800 | 16.60 | 17.20 | 16.50 | 108,000 | 36,500 | 1.2 | |
22/11/2021 |
16.60
|
8,562,500 | 17.55 | 17.75 | 16.60 | 51,200 | 260,800 | -3.5 | |
19/11/2021 |
17.50
|
12,341,000 | 18.55 | 18.90 | 17.30 | 152,200 | 423,200 | -5.0 | |
18/11/2021 |
18.60
|
9,068,100 | 18 | 18.80 | 17.90 | 167,800 | 59,400 | 2.0 | |
17/11/2021 |
17.90
|
6,020,300 | 17.85 | 18.20 | 17.75 | 225,000 | 1,200 | 4.0 | |
16/11/2021 |
17.80
|
9,594,700 | 18.20 | 18.45 | 17.70 | 123,900 | 137,900 | -0.2 | |
15/11/2021 |
18.40
|
10,735,500 | 18.30 | 19.10 | 18 | 134,900 | 38,100 | 1.8 | |
12/11/2021 |
18.30
|
8,413,900 | 18 | 18.70 | 17.90 | 98,300 | 209,500 | -2.0 | |
11/11/2021 |
18
|
9,821,700 | 18.20 | 18.35 | 17.70 | 148,800 | 135,100 | 0.2 | |
10/11/2021 |
18.15
|
16,572,600 | 17.20 | 18.25 | 17 | 283,000 | 30,000 | 4.5 | |
09/11/2021 |
17.10
|
8,201,100 | 17.30 | 17.50 | 17.05 | 52,700 | 21,800 | 0.5 | |
08/11/2021 |
17.25
|
6,970,500 | 17.30 | 17.50 | 17 | 225,500 | 35,800 | 3.3 | |
05/11/2021 |
17
|
6,214,100 | 16.70 | 17.25 | 16.65 | 191,400 | 10,400 | 3.1 | |
04/11/2021 |
16.60
|
5,645,900 | 16.70 | 16.90 | 16.50 | 77,400 | 42,900 | 0.6 | |
03/11/2021 |
16.70
|
13,100,200 | 17.70 | 17.70 | 16.65 | 19,000 | 213,600 | -3.3 | |
02/11/2021 |
17.50
|
7,492,300 | 17.40 | 17.90 | 17.40 | 136,400 | 38,900 | 1.7 | |
01/11/2021 |
17.55
|
13,662,600 | 17.20 | 17.85 | 16.95 | 204,600 | 27,500 | 3.0 | |
29/10/2021 |
17.20
|
8,258,600 | 16.95 | 17.45 | 16.90 | 9,500 | 149,700 | -2.4 | |
28/10/2021 |
16.90
|
7,035,200 | 17.25 | 17.25 | 16.90 | 9,100 | 97,500 | -1.5 | |
27/10/2021 |
17.10
|
18,813,200 | 16.45 | 17.20 | 16.25 | 151,000 | 53,700 | 1.7 | |
26/10/2021 |
16.20
|
3,588,500 | 16.20 | 16.20 | 15.95 | 53,700 | 32,900 | 0.3 | |
25/10/2021 |
16.15
|
5,513,200 | 16.20 | 16.45 | 16.10 | 9,600 | 9,000 | 0.0 | |
22/10/2021 |
16.15
|
4,055,900 | 15.95 | 16.30 | 15.90 | 1,200 | 73,600 | -1.2 | |
21/10/2021 |
15.90
|
4,488,900 | 16 | 16.05 | 15.80 | 28,200 | 78,100 | -0.8 | |
20/10/2021 |
16
|
5,431,100 | 16.10 | 16.25 | 15.75 | 16,300 | 67,800 | -0.8 | |
19/10/2021 |
16.10
|
4,283,200 | 16.15 | 16.30 | 16.05 | 26,200 | 1,400 | 0.4 | |
18/10/2021 |
16.15
|
4,792,000 | 16.35 | 16.45 | 16.10 | 103,900 | 144,700 | -0.7 | |
15/10/2021 |
16.35
|
5,276,900 | 16.60 | 16.70 | 16.30 | 17,100 | 8,900 | 0.1 | |
14/10/2021 |
16.55
|
10,532,000 | 16.30 | 16.80 | 16.25 | 336,700 | 185,900 | 2.5 | |
13/10/2021 |
16.25
|
3,570,900 | 16.25 | 16.45 | 16.15 | 17,500 | 15,100 | 0.0 | |
12/10/2021 |
16.25
|
5,740,900 | 16.10 | 16.30 | 16.05 | 139,800 | 58,000 | 1.3 | |
11/10/2021 |
16.20
|
3,755,700 | 16.20 | 16.35 | 16.10 | 119,100 | 8,900 | 1.5 | |
08/10/2021 |
16.20
|
2,910,700 | 16.50 | 16.50 | 16.20 | 28,500 | 5,200 | 0.4 | |
07/10/2021 |
16.55
|
9,589,600 | 16.05 | 16.60 | 15.95 | 106,600 | 41,400 | 1.0 | |
06/10/2021 |
16.10
|
3,996,500 | 16.25 | 16.25 | 16 | 20,400 | 12,400 | 0.1 | |
05/10/2021 |
16
|
4,878,200 | 15.80 | 16.25 | 15.75 | 5,600 | 66,600 | -1.0 | |
04/10/2021 |
15.70
|
2,980,400 | 15.55 | 15.75 | 15.50 | 74,100 | 1,000 | 1.1 | |
01/10/2021 |
15.55
|
4,389,500 | 15.70 | 15.90 | 15.50 | 917,096 | 842,096 | 1.2 | |
30/09/2021 |
15.70
|
2,616,300 | 15.70 | 15.90 | 15.65 | 11,600 | 61,500 | -0.8 | |
29/09/2021 |
15.70
|
3,324,600 | 15.70 | 15.75 | 15.45 | 81,900 | 4,000 | 1.2 | |
28/09/2021 |
15.75
|
6,738,400 | 15.60 | 15.75 | 15.30 | 288,900 | 27,100 | 4.1 | |
27/09/2021 |
15.55
|
8,969,600 | 16.25 | 16.35 | 15.55 | 22,600 | 15,900 | 0.1 | |
24/09/2021 |
16.30
|
3,364,500 | 16.60 | 16.60 | 16.25 | 4,000 | 32,900 | -0.5 | |
23/09/2021 |
16.60
|
9,738,200 | 16.70 | 17.20 | 16.50 | 6,100 | 26,700 | -0.3 | |
22/09/2021 |
16.50
|
6,425,400 | 16.10 | 16.60 | 16 | 24,300 | 59,000 | -0.6 | |
21/09/2021 |
16.05
|
5,319,000 | 16 | 16.20 | 15.80 | 22,100 | 9,400 | 0.2 | |
20/09/2021 |
16.20
|
4,587,200 | 16.60 | 16.65 | 16.15 | 5,400 | 41,800 | -0.6 | |
17/09/2021 |
16.55
|
11,029,700 | 16 | 16.80 | 15.90 | 80,200 | 30,300 | 0.8 | |
16/09/2021 |
16
|
3,054,200 | 16.15 | 16.20 | 15.95 | 7,500 | 10,200 | -0.0 | |
15/09/2021 |
16.10
|
3,612,000 | 15.80 | 16.15 | 15.60 | 43,400 | 2,200 | 0.7 | |
14/09/2021 |
15.80
|
3,737,700 | 16.05 | 16.40 | 15.80 | 46,200 | 2,800 | 0.7 | |
13/09/2021 |
16.05
|
3,564,300 | 16.45 | 16.45 | 15.95 | 12,300 | 170,900 | -2.6 | |
10/09/2021 |
16.30
|
5,578,100 | 16.15 | 16.40 | 16 | 40,300 | 235,700 | -3.1 | |
09/09/2021 |
16.15
|
3,252,000 | 15.95 | 16.30 | 15.90 | 99,500 | 102,900 | -0.1 | |
08/09/2021 |
15.90
|
5,395,800 | 16 | 16.10 | 15.75 | 60,800 | 127,100 | -1.0 | |
07/09/2021 |
16
|
9,332,100 | 16.60 | 16.65 | 16 | 75,300 | 506,900 | -7.0 | |
06/09/2021 |
16.65
|
9,503,800 | 16.50 | 16.90 | 16.45 | 135,100 | 277,600 | -2.4 | |
01/09/2021: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
01/09/2021 |
16.20
|
10,066,400 | 16 | 16.40 | 16 | 15,700 | 753,000 | -12.0 | |
31/08/2021 |
15.68
|
10,536,500 | 15.64 | 16.08 | 15.46 | 48,000 | 84,200 | -0.6 | |
30/08/2021 |
15.64
|
7,540,200 | 15.95 | 15.99 | 15.64 | 23,000 | 202,900 | -3.2 | |
27/08/2021 |
15.77
|
9,418,600 | 15.11 | 15.77 | 14.80 | 163,300 | 20,300 | 2.5 | |
26/08/2021 |
15.15
|
3,933,700 | 15.20 | 15.28 | 14.93 | 125,100 | 54,900 | 1.2 | |
25/08/2021 |
15.11
|
3,931,900 | 14.84 | 15.11 | 14.62 | 181,200 | 18,700 | 2.7 | |
24/08/2021 |
14.84
|
5,542,600 | 14.80 | 15.02 | 14.62 | 293,700 | 125,000 | 2.8 | |
23/08/2021 |
14.84
|
7,679,200 | 15.37 | 15.37 | 14.71 | 138,900 | 22,200 | 2.0 | |
20/08/2021 |
15.37
|
13,527,400 | 16.26 | 16.30 | 15.02 | 164,200 | 661,100 | -8.8 | |
19/08/2021 |
16.12
|
9,916,600 | 15.77 | 16.21 | 15.55 | 122,000 | 196,400 | -1.4 | |
18/08/2021 |
15.59
|
4,536,300 | 15.68 | 15.77 | 15.51 | 82,700 | 85,900 | -0.1 | |
17/08/2021 |
15.64
|
5,942,300 | 15.90 | 15.99 | 15.55 | 7,700 | 326,700 | -5.7 | |
16/08/2021 |
15.90
|
11,298,700 | 15.51 | 16.12 | 15.46 | 23,200 | 316,300 | -5.3 | |
13/08/2021 |
15.33
|
5,414,500 | 15.24 | 15.42 | 14.93 | 197,900 | 120,300 | 0.9 | |
12/08/2021 |
15.24
|
6,672,400 | 15.02 | 15.55 | 14.84 | 166,300 | 55,100 | 1.9 | |
11/08/2021 |
15.02
|
9,216,300 | 15.37 | 15.64 | 14.93 | 27,300 | 335,100 | -5.3 | |
10/08/2021 |
15.28
|
6,427,400 | 15.46 | 15.55 | 15.15 | 37,100 | 529,300 | -8.5 | |
09/08/2021 |
15.24
|
6,421,100 | 15.06 | 15.46 | 15.02 | 28,400 | 562,800 | -9.3 | |
06/08/2021 |
15.06
|
13,579,700 | 14.58 | 15.42 | 14.53 | 94,600 | 444,200 | -5.9 | |
05/08/2021 |
14.53
|
5,101,200 | 14.27 | 14.62 | 14.22 | 8,600 | 131,500 | -2.0 | |
04/08/2021 |
14.31
|
4,854,100 | 14.40 | 14.49 | 14.27 | 10,800 | 101,000 | -1.5 | |
03/08/2021 |
14.36
|
5,279,000 | 14.40 | 14.49 | 14.18 | 13,100 | 272,600 | -4.2 | |
02/08/2021 |
14.36
|
7,573,000 | 14.27 | 14.75 | 14.22 | 366,200 | 376,300 | -0.2 | |
30/07/2021 |
14.27
|
3,698,100 | 14.36 | 14.40 | 14.18 | 37,000 | 211,700 | -2.8 | |
29/07/2021 |
14.27
|
3,761,500 | 14.44 | 14.58 | 14.18 | 8,100 | 423,800 | -6.8 | |
28/07/2021 |
14.40
|
5,672,200 | 14.14 | 14.58 | 14.00 | 14,200 | 499,600 | -7.9 | |
27/07/2021 |
14.14
|
9,434,500 | 13.78 | 14.31 | 13.78 | 48,700 | 211,900 | -2.6 | |
26/07/2021 |
13.65
|
2,390,900 | 13.52 | 13.83 | 13.43 | 99,600 | 3,600 | 1.5 | |
23/07/2021 |
13.74
|
5,311,200 | 13.78 | 14.14 | 13.69 | 2,600 | 198,400 | -3.1 | |
22/07/2021 |
14.09
|
5,711,900 | 13.69 | 14.09 | 13.56 | 111,500 | 7,500 | 1.6 | |
21/07/2021 |
13.65
|
4,420,900 | 13.65 | 13.96 | 13.61 | 10,300 | 283,600 | -4.3 | |
20/07/2021 |
13.65
|
4,679,900 | 13.08 | 13.65 | 12.94 | 293,700 | 38,500 | 3.8 | |
19/07/2021 |
13.08
|
6,257,700 | 13.38 | 13.65 | 13.03 | 37,500 | 82,100 | -0.7 | |
16/07/2021 |
13.91
|
3,757,400 | 14.18 | 14.18 | 13.87 | 14,900 | 329,800 | -5.0 | |
15/07/2021 |
14.09
|
4,526,400 | 13.43 | 14.27 | 13.43 | 11,500 | 64,900 | -0.8 | |
14/07/2021 |
13.74
|
3,234,800 | 14.05 | 14.05 | 13.43 | 83,200 | 283,200 | -3.1 | |
13/07/2021 |
14.05
|
3,904,300 | 13.78 | 14.05 | 13.52 | 313,300 | 19,200 | 4.6 | |
12/07/2021 |
13.61
|
11,423,200 | 14.05 | 14.05 | 13.25 | 715,700 | 189,800 | 8.0 | |
09/07/2021 |
14.22
|
7,290,600 | 14.40 | 14.93 | 14.22 | 358,200 | 2,200 | 5.9 |