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) |
-0.75 | -4.67% | 4,334,400 | -144,400 | -2.3 |
15
16.20
15.45
|
2 tháng
(2024-07-22) |
-1.40 | -8.38% | 11,295,600 | -297,200 | -4.7 |
15
16.85
15.45
|
3 tháng
(2024-06-21) |
-1.85 | -10.79% | 21,246,400 | -276,900 | -4.4 |
15
17.75
15.45
|
6 tháng
(2024-03-25) |
-0.70 | -4.38% | 74,269,000 | -134,850 | -1.7 |
13.60
18.80
15.45
|
12 tháng
(2023-09-25) |
0.55 | 3.73% | 131,766,900 | -150,690 | -1.7 |
13.60
18.80
15.45
|
24 tháng
(2022-09-30) |
1.90 | 14.18% | 263,272,400 | -47,760 | 0.6 |
10.65
18.80
15.45
|
36 tháng
(2021-10-05) |
-0.95 | -5.85% | 495,082,800 | -254,560 | -8.4 |
10.65
28.85
15.45
|
60 tháng
(2019-10-16) |
-4.84 | -24.03% | 809,682,720 | -15,243,330 | -291.5 |
9.66
28.85
15.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
21.60
|
1,598,000 | 21.70 | 22.10 | 21 | 10,200 | 32,900 | -0.5 | |
25/11/2021 |
21.70
|
1,025,300 | 21.25 | 22 | 21.05 | 14,000 | 7,700 | 0.1 | |
24/11/2021 |
21.25
|
1,047,100 | 21.30 | 22 | 21.20 | 4,700 | 600 | 0.1 | |
23/11/2021 |
21.30
|
1,292,300 | 21.30 | 21.90 | 20 | 17,100 | 2,000 | 0.3 | |
22/11/2021 |
21.30
|
1,622,800 | 22.90 | 22.90 | 21.30 | 8,500 | 59,300 | -1.1 | |
19/11/2021 |
22.90
|
2,348,800 | 22.60 | 23.60 | 21.05 | 41,700 | 20,500 | 0.5 | |
18/11/2021 |
22.60
|
1,618,200 | 21.25 | 22.70 | 21.30 | 21,700 | 1,400 | 0.4 | |
17/11/2021 |
21.25
|
1,571,200 | 21.70 | 21.80 | 21.10 | 19,700 | 0 | 0.4 | |
16/11/2021 |
21.70
|
2,620,800 | 22.30 | 22.50 | 21.55 | 18,500 | 112,200 | -2.1 | |
15/11/2021 |
22.30
|
2,394,400 | 21.60 | 22.70 | 21.30 | 1,300 | 38,900 | -0.8 | |
12/11/2021 |
21.60
|
2,168,900 | 20.65 | 21.80 | 20.70 | 10,300 | 97,900 | -1.9 | |
11/11/2021 |
20.65
|
2,891,700 | 19.30 | 20.65 | 19.40 | 54,300 | 10,200 | 0.9 | |
10/11/2021 |
19.30
|
1,946,000 | 19.30 | 19.55 | 19.20 | 65,500 | 600 | 1.3 | |
09/11/2021 |
19.30
|
2,098,500 | 18.35 | 19.60 | 18.35 | 144,700 | 5,200 | 2.7 | |
08/11/2021 |
18.35
|
1,241,700 | 18 | 18.80 | 18.10 | 40,200 | 900 | 0.7 | |
05/11/2021 |
18
|
1,064,500 | 18 | 18.30 | 17.80 | 19,200 | 2,400 | 0.3 | |
04/11/2021 |
18
|
1,428,700 | 17.70 | 18.55 | 17.40 | 42,200 | 0 | 0.7 | |
03/11/2021 |
17.70
|
2,419,000 | 19 | 19.50 | 17.70 | 200 | 68,200 | -1.2 | |
02/11/2021 |
19
|
1,724,500 | 19 | 19.20 | 18.80 | 11,400 | 19,900 | -0.2 | |
01/11/2021 |
19
|
2,277,200 | 19 | 19.35 | 18.60 | 23,100 | 0 | 0.4 | |
29/10/2021 |
19
|
1,801,200 | 19.15 | 19.60 | 18.95 | 800 | 8,600 | -0.2 | |
28/10/2021 |
19.15
|
2,274,700 | 18.30 | 19.40 | 18 | 10,400 | 39,100 | -0.5 | |
27/10/2021 |
18.30
|
1,981,300 | 18.10 | 18.75 | 18 | 28,900 | 600 | 0.5 | |
26/10/2021 |
18.10
|
1,087,400 | 18.25 | 18.25 | 17.70 | 32,700 | 0 | 0.6 | |
25/10/2021 |
18.25
|
1,509,400 | 18.05 | 18.75 | 18.20 | 2,100 | 37,000 | -0.6 | |
22/10/2021 |
18.05
|
3,762,000 | 16.90 | 18.05 | 16.90 | 2,500 | 16,400 | -0.3 | |
21/10/2021 |
16.90
|
682,200 | 16.90 | 17.10 | 16.60 | 3,300 | 0 | 0.1 | |
20/10/2021 |
16.90
|
1,529,200 | 16.40 | 17.20 | 16.30 | 27,000 | 600 | 0.4 | |
19/10/2021 |
16.40
|
782,900 | 16.20 | 16.50 | 16.05 | 16,900 | 200 | 0.3 | |
18/10/2021 |
16.20
|
1,432,300 | 16.60 | 16.90 | 16.20 | 3,600 | 77,100 | -1.2 | |
15/10/2021 |
16.60
|
818,600 | 16.80 | 17.10 | 16.50 | 5,000 | 11,400 | -0.1 | |
14/10/2021 |
16.80
|
1,126,400 | 16.50 | 17.20 | 16.55 | 42,100 | 5,000 | 0.6 | |
13/10/2021 |
16.50
|
758,000 | 16.50 | 16.75 | 16.45 | 6,300 | 0 | 0.1 | |
12/10/2021 |
16.50
|
1,207,700 | 16.50 | 16.75 | 16.30 | 9,000 | 0 | 0.1 | |
11/10/2021 |
16.50
|
998,500 | 16.55 | 16.70 | 16.40 | 36,600 | 0 | 0.6 | |
08/10/2021 |
16.55
|
1,089,100 | 17.05 | 17.40 | 16.55 | 24,300 | 6,500 | 0.3 | |
07/10/2021 |
17.05
|
2,234,900 | 16.60 | 17.45 | 16.65 | 10,100 | 0 | 0.2 | |
06/10/2021 |
16.60
|
2,010,700 | 16.25 | 16.80 | 16.20 | 8,700 | 5,000 | 0.1 | |
05/10/2021 |
16.25
|
1,636,000 | 15.80 | 16.40 | 15.75 | 12,500 | 0 | 0.2 | |
04/10/2021 |
15.80
|
577,200 | 15.60 | 16.05 | 15.60 | 20,900 | 6,700 | 0.2 | |
01/10/2021 |
15.60
|
336,400 | 15.90 | 15.95 | 15.60 | 7,700 | 7,700 | 0.0 | |
30/09/2021 |
15.90
|
499,300 | 15.85 | 16.20 | 15.90 | 500 | 0 | 0.0 | |
29/09/2021 |
15.85
|
742,400 | 15.25 | 15.90 | 15.25 | 6,700 | 15,600 | -0.1 | |
28/09/2021 |
15.25
|
1,053,100 | 15 | 15.30 | 14.85 | 58,200 | 0 | 0.9 | |
27/09/2021 |
15
|
820,100 | 15.60 | 15.75 | 15 | 5,200 | 27,200 | -0.3 | |
24/09/2021 |
15.60
|
810,900 | 15.80 | 16 | 15.35 | 2,100 | 24,400 | -0.3 | |
23/09/2021 |
15.80
|
1,086,800 | 16.10 | 16.70 | 15.80 | 0 | 33,600 | -0.5 | |
22/09/2021 |
16.10
|
1,051,700 | 15.65 | 16.20 | 15.55 | 12,000 | 5,200 | 0.1 | |
21/09/2021 |
15.65
|
1,060,400 | 16 | 16 | 15.35 | 1,200 | 59,700 | -0.9 | |
20/09/2021 |
16
|
961,700 | 16.40 | 16.90 | 16 | 700 | 54,300 | -0.9 | |
17/09/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/09/2021 |
16.40
|
1,041,000 | 16.70 | 17.15 | 16.40 | 2,600 | 113,200 | -1.9 | |
16/09/2021 |
16.70
|
1,697,300 | 16.65 | 16.79 | 16.51 | 8,800 | 0 | 0.2 | |
15/09/2021 |
16.65
|
1,819,700 | 16.13 | 16.65 | 15.95 | 61,900 | 3,700 | 1.0 | |
14/09/2021 |
16.13
|
1,031,500 | 15.95 | 16.13 | 15.71 | 3,100 | 1,600 | 0.0 | |
13/09/2021 |
15.95
|
1,349,200 | 16.46 | 16.46 | 15.76 | 1,500 | 45,600 | -0.7 | |
10/09/2021 |
16.46
|
759,800 | 16.61 | 16.89 | 16.46 | 0 | 16,700 | -0.3 | |
09/09/2021 |
16.61
|
1,307,100 | 16.42 | 16.89 | 16.42 | 100 | 28,900 | -0.5 | |
08/09/2021 |
16.42
|
1,615,300 | 16.23 | 16.61 | 15.95 | 30,300 | 7,500 | 0.4 | |
07/09/2021 |
16.23
|
1,594,900 | 16.79 | 16.79 | 16.04 | 11,300 | 20,200 | -0.2 | |
06/09/2021 |
16.79
|
2,292,100 | 15.80 | 16.89 | 16.37 | 88,400 | 6,500 | 1.5 | |
01/09/2021 |
15.80
|
2,130,600 | 15.00 | 15.80 | 15.00 | 62,500 | 35,300 | 0.4 | |
31/08/2021 |
15.00
|
1,055,800 | 15.19 | 15.57 | 15.00 | 400 | 5,500 | -0.1 | |
30/08/2021 |
15.19
|
1,194,900 | 15.00 | 15.52 | 15.10 | 5,500 | 11,300 | -0.1 | |
27/08/2021 |
15.00
|
756,600 | 14.44 | 15.00 | 14.11 | 44,900 | 400 | 0.7 | |
26/08/2021 |
14.44
|
506,200 | 14.06 | 14.44 | 14.06 | 15,700 | 0 | 0.2 | |
25/08/2021 |
14.06
|
559,400 | 13.96 | 14.15 | 13.78 | 36,400 | 0 | 0.5 | |
24/08/2021 |
13.96
|
761,100 | 14.06 | 14.25 | 13.68 | 41,700 | 0 | 0.6 | |
23/08/2021 |
14.06
|
891,900 | 14.44 | 14.62 | 14.06 | 57,200 | 0 | 0.9 | |
20/08/2021 |
14.44
|
1,615,100 | 15.33 | 15.61 | 14.34 | 10,700 | 10,300 | 0.0 | |
19/08/2021 |
15.33
|
1,627,300 | 15.19 | 15.85 | 15.19 | 0 | 7,500 | -0.1 | |
18/08/2021 |
15.19
|
675,800 | 15.61 | 15.99 | 15.19 | 1,000 | 30,100 | -0.5 | |
17/08/2021 |
15.61
|
1,419,200 | 15.43 | 16.04 | 15.19 | 39,000 | 66,700 | -0.5 | |
16/08/2021 |
15.43
|
991,000 | 15.28 | 15.71 | 15.19 | 8,600 | 0 | 0.1 | |
13/08/2021 |
15.28
|
1,219,100 | 15.47 | 15.52 | 15.00 | 47,500 | 1,500 | 0.3 | |
12/08/2021 |
15.47
|
2,133,900 | 14.77 | 15.57 | 14.44 | 12,600 | 700 | 0.2 | |
11/08/2021 |
14.77
|
1,344,500 | 14.67 | 15.28 | 14.48 | 500 | 9,300 | -0.1 | |
10/08/2021 |
14.67
|
851,500 | 14.62 | 14.91 | 14.15 | 0 | 18,500 | -0.3 | |
09/08/2021 |
14.62
|
1,378,800 | 13.68 | 14.62 | 13.73 | 16,500 | 3,000 | 0.2 | |
06/08/2021 |
13.68
|
543,400 | 13.54 | 14.06 | 13.59 | 17,100 | 0 | 0.2 | |
05/08/2021 |
13.54
|
455,700 | 13.54 | 13.73 | 13.35 | 14,600 | 0 | 0.2 | |
04/08/2021 |
13.54
|
585,600 | 13.59 | 13.63 | 13.30 | 9,400 | 0 | 0.1 | |
03/08/2021 |
13.59
|
247,900 | 13.49 | 13.82 | 13.40 | 1,400 | 0 | 0.0 | |
02/08/2021 |
13.49
|
750,700 | 13.40 | 13.87 | 13.26 | 13,700 | 0 | 0.2 | |
30/07/2021 |
13.40
|
832,400 | 13.30 | 13.73 | 13.26 | 19,300 | 0 | 0.3 | |
29/07/2021 |
13.30
|
441,000 | 13.30 | 13.40 | 13.21 | 2,600 | 400 | 0.0 | |
28/07/2021 |
13.30
|
472,100 | 13.40 | 13.40 | 13.11 | 0 | 5,400 | -0.1 | |
27/07/2021 |
13.40
|
286,500 | 13.35 | 13.49 | 13.30 | 3,900 | 600 | 0.0 | |
26/07/2021 |
13.35
|
282,500 | 13.30 | 13.40 | 13.11 | 0 | 6,400 | -0.1 | |
23/07/2021 |
13.30
|
405,500 | 13.21 | 13.40 | 13.16 | 6,500 | 0 | 0.1 | |
22/07/2021 |
13.21
|
438,200 | 13.21 | 13.44 | 13.21 | 200 | 0 | 0.0 | |
21/07/2021 |
13.21
|
110,400 | 13.40 | 13.49 | 13.11 | 0 | 0 | 0 | |
20/07/2021 |
13.40
|
789,900 | 12.74 | 13.40 | 12.55 | 3,200 | 2,000 | 0.0 | |
19/07/2021 |
12.74
|
297,200 | 13.40 | 13.40 | 12.74 | 700 | 13,800 | -0.2 | |
16/07/2021 |
13.40
|
156,100 | 13.59 | 13.63 | 13.40 | 0 | 0 | 0 | |
15/07/2021 |
13.59
|
187,400 | 13.59 | 13.59 | 13.11 | 900 | 6,000 | -0.1 | |
14/07/2021 |
13.59
|
618,100 | 13.68 | 13.73 | 13.11 | 300 | 1,800 | -0.0 | |
13/07/2021 |
13.68
|
217,700 | 13.21 | 13.68 | 12.88 | 10,100 | 4,500 | 0.1 | |
12/07/2021 |
13.21
|
644,800 | 13.78 | 13.78 | 12.83 | 8,800 | 20,000 | -0.2 | |
09/07/2021 |
13.78
|
646,900 | 14.11 | 14.11 | 13.49 | 0 | 19,700 | -0.3 | |
08/07/2021 |
14.11
|
348,000 | 13.68 | 14.11 | 13.49 | 0 | 15,100 | -0.1 |