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) |
0.45 | 1.88% | 9,443,800 | -85,542 | -2.3 |
23.15
24.90
24.45
|
2 tháng
(2024-07-22) |
1.35 | 5.84% | 23,565,800 | -522,233 | -12.6 |
21.85
24.90
24.45
|
3 tháng
(2024-06-21) |
-4.60 | -15.83% | 59,302,500 | 304,227 | 10.0 |
21.85
29.05
24.45
|
6 tháng
(2024-03-25) |
1.40 | 6.07% | 163,960,700 | -541,831 | -14.8 |
20
29.20
24.45
|
12 tháng
(2023-09-25) |
8.52 | 53.50% | 244,380,200 | -413,072 | -10.5 |
14.07
29.20
24.45
|
24 tháng
(2022-09-30) |
16.09 | 192.56% | 321,782,700 | -1,056,299 | -27.9 |
4.25
29.20
24.45
|
36 tháng
(2021-10-05) |
8.49 | 53.16% | 475,788,300 | -1,193,137 | -33.8 |
4.25
29.20
24.45
|
60 tháng
(2019-10-16) |
20.83 | 575.58% | 654,870,830 | -9,447,997 | -138.1 |
2.48
29.20
24.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
15.60
|
478,100 | 15.69 | 15.69 | 15.29 | 2,900 | 2,800 | 0.0 | |
25/11/2021 |
15.69
|
289,300 | 15.60 | 15.90 | 15.45 | 1,000 | 3,700 | -0.1 | |
24/11/2021 |
15.60
|
500,300 | 14.93 | 15.84 | 15.39 | 1,300 | 33,100 | -0.8 | |
23/11/2021 |
14.93
|
290,500 | 13.95 | 14.93 | 13.74 | 10,700 | 200 | 0.2 | |
22/11/2021 |
13.95
|
957,300 | 14.53 | 14.56 | 13.74 | 21,400 | 3,800 | 0.4 | |
19/11/2021 |
14.53
|
830,400 | 15.60 | 15.60 | 14.53 | 3,800 | 32,400 | -0.7 | |
18/11/2021 |
15.60
|
467,100 | 15.78 | 15.96 | 15.32 | 1,600 | 7,600 | -0.2 | |
17/11/2021 |
15.78
|
364,700 | 16.12 | 16.12 | 15.60 | 7,100 | 17,400 | -0.3 | |
16/11/2021 |
16.12
|
518,300 | 15.66 | 16.57 | 15.66 | 3,500 | 900 | 0.1 | |
15/11/2021 |
15.66
|
575,500 | 15.39 | 16.15 | 15.23 | 9,400 | 13,200 | -0.1 | |
12/11/2021 |
15.39
|
1,847,000 | 16.21 | 16.21 | 15.11 | 6,900 | 46,900 | -1.0 | |
11/11/2021 |
16.21
|
1,335,300 | 16.85 | 16.85 | 16.09 | 0 | 38,300 | -1.0 | |
10/11/2021 |
16.85
|
396,100 | 16.94 | 17.06 | 16.79 | 900 | 21,000 | -0.6 | |
09/11/2021 |
16.94
|
490,100 | 17.00 | 17.37 | 16.76 | 9,200 | 2,000 | 0.2 | |
08/11/2021 |
17.00
|
559,100 | 16.82 | 17.18 | 16.66 | 0 | 3,900 | -0.1 | |
05/11/2021 |
16.82
|
523,800 | 17.15 | 17.15 | 16.76 | 200 | 7,400 | -0.2 | |
04/11/2021 |
17.15
|
726,600 | 17.55 | 17.55 | 16.88 | 6,300 | 30,900 | -0.6 | |
03/11/2021 |
17.55
|
1,009,800 | 17.58 | 17.91 | 17.06 | 800 | 63,500 | -1.8 | |
02/11/2021 |
17.58
|
799,000 | 17.37 | 17.67 | 17.24 | 5,100 | 31,700 | -0.8 | |
01/11/2021 |
17.37
|
953,400 | 16.76 | 17.43 | 16.66 | 19,000 | 25,200 | -0.2 | |
29/10/2021 |
16.76
|
689,700 | 16.94 | 17.12 | 16.70 | 200 | 26,400 | -0.7 | |
28/10/2021 |
16.94
|
568,200 | 16.76 | 17.18 | 16.76 | 24,000 | 0 | 0.7 | |
27/10/2021 |
16.76
|
695,500 | 16.97 | 17.00 | 16.76 | 0 | 7,900 | -0.2 | |
26/10/2021 |
16.97
|
449,200 | 17.00 | 17.27 | 16.82 | 18,800 | 0 | 0.5 | |
25/10/2021 |
17.00
|
674,400 | 16.70 | 17.67 | 16.45 | 83,300 | 13,600 | 1.9 | |
22/10/2021 |
16.70
|
1,011,200 | 17.09 | 17.09 | 16.45 | 40,700 | 23,900 | 0.5 | |
21/10/2021 |
17.09
|
1,624,200 | 18.04 | 18.04 | 16.97 | 5,200 | 47,600 | -1.2 | |
20/10/2021 |
18.04
|
509,500 | 18.28 | 18.31 | 17.85 | 8,000 | 4,900 | 0.1 | |
19/10/2021 |
18.28
|
491,700 | 18.34 | 18.40 | 17.73 | 39,200 | 10,600 | 0.9 | |
18/10/2021 |
18.34
|
646,200 | 18.40 | 18.58 | 18.07 | 14,800 | 52,100 | -1.1 | |
15/10/2021 |
18.40
|
1,000,300 | 18.68 | 18.68 | 18.13 | 19,300 | 20,000 | -0.0 | |
14/10/2021 |
18.68
|
694,800 | 18.46 | 18.80 | 18.34 | 116,200 | 3,100 | 3.5 | |
13/10/2021 |
18.46
|
982,600 | 17.43 | 18.46 | 17.46 | 102,400 | 18,000 | 2.5 | |
12/10/2021 |
17.43
|
1,077,200 | 17.73 | 17.82 | 17.40 | 3,800 | 90,800 | -2.5 | |
11/10/2021 |
17.73
|
929,400 | 17.97 | 18.16 | 17.67 | 30,900 | 14,500 | 0.6 | |
08/10/2021 |
17.97
|
1,241,000 | 17.58 | 18.61 | 17.30 | 51,400 | 46,600 | 0.1 | |
07/10/2021 |
17.58
|
1,618,900 | 16.45 | 17.58 | 16.60 | 101,700 | 27,600 | 2.1 | |
06/10/2021 |
16.45
|
1,650,300 | 15.96 | 16.45 | 15.11 | 24,700 | 54,600 | -0.8 | |
05/10/2021 |
15.96
|
1,541,300 | 16.60 | 16.70 | 15.75 | 18,100 | 147,400 | -3.4 | |
04/10/2021 |
16.60
|
603,300 | 16.57 | 17.03 | 16.51 | 24,400 | 34,100 | -0.3 | |
01/10/2021 |
16.57
|
726,000 | 16.42 | 16.73 | 16.15 | 432,644 | 422,344 | 0.3 | |
30/09/2021 |
16.42
|
991,500 | 15.84 | 16.57 | 15.84 | 10,400 | 26,000 | -0.4 | |
29/09/2021 |
15.84
|
519,100 | 16.02 | 16.02 | 15.60 | 5,400 | 29,700 | -0.6 | |
28/09/2021 |
16.02
|
955,700 | 16.12 | 16.12 | 15.23 | 7,000 | 30,600 | -0.6 | |
27/09/2021 |
16.12
|
1,210,400 | 15.69 | 16.21 | 15.75 | 12,700 | 29,900 | -0.4 | |
24/09/2021 |
15.69
|
939,800 | 15.20 | 15.72 | 15.20 | 11,700 | 12,100 | -0.0 | |
23/09/2021 |
15.20
|
1,255,700 | 14.81 | 15.78 | 14.90 | 34,700 | 55,600 | -0.5 | |
22/09/2021 |
14.81
|
460,900 | 14.68 | 14.84 | 14.47 | 14,900 | 9,600 | 0.1 | |
21/09/2021 |
14.68
|
811,300 | 14.84 | 14.84 | 14.38 | 6,100 | 23,100 | -0.4 | |
20/09/2021 |
14.84
|
879,700 | 14.81 | 14.99 | 14.62 | 4,900 | 22,400 | -0.4 | |
17/09/2021 |
14.81
|
623,600 | 14.32 | 14.90 | 14.38 | 29,600 | 10,900 | 0.5 | |
16/09/2021 |
14.32
|
691,500 | 14.20 | 14.41 | 13.40 | 34,000 | 21,200 | 0.3 | |
15/09/2021 |
14.20
|
865,900 | 13.77 | 14.62 | 13.83 | 24,600 | 46,300 | -0.5 | |
14/09/2021 |
13.77
|
1,099,500 | 12.89 | 13.77 | 12.89 | 34,400 | 14,000 | 0.4 | |
13/09/2021 |
12.89
|
903,300 | 12.46 | 12.92 | 12.61 | 53,900 | 8,000 | 1.0 | |
10/09/2021 |
12.46
|
556,200 | 12.40 | 12.46 | 12.34 | 26,800 | 9,500 | 0.4 | |
09/09/2021 |
12.40
|
587,700 | 12.37 | 12.46 | 12.19 | 9,200 | 15,700 | -0.1 | |
08/09/2021 |
12.37
|
677,700 | 12.43 | 12.46 | 12.25 | 107,400 | 17,800 | 1.8 | |
07/09/2021 |
12.43
|
739,200 | 12.43 | 12.49 | 11.94 | 0 | 43,800 | -0.9 | |
06/09/2021 |
12.43
|
646,100 | 12.13 | 12.43 | 12.19 | 8,100 | 12,500 | -0.1 | |
01/09/2021 |
12.13
|
655,500 | 12.00 | 12.19 | 11.88 | 28,700 | 27,600 | 0.0 | |
31/08/2021 |
12.00
|
1,034,200 | 12.06 | 12.19 | 11.88 | 500 | 26,100 | -0.5 | |
30/08/2021 |
12.06
|
725,400 | 11.55 | 12.19 | 11.70 | 39,000 | 8,100 | 0.6 | |
27/08/2021 |
11.55
|
516,600 | 11.15 | 11.58 | 11.09 | 69,600 | 0 | 1.3 | |
26/08/2021 |
11.15
|
651,800 | 11.15 | 11.36 | 11.12 | 1,400 | 19,100 | -0.3 | |
25/08/2021 |
11.15
|
936,000 | 11.09 | 11.27 | 10.97 | 3,000 | 15,200 | -0.2 | |
24/08/2021 |
11.09
|
927,400 | 11.70 | 11.70 | 10.91 | 10,700 | 40,700 | -0.5 | |
23/08/2021 |
11.70
|
1,497,100 | 10.97 | 11.73 | 11.09 | 75,200 | 30,800 | 0.9 | |
20/08/2021 |
10.97
|
1,905,800 | 10.94 | 11.27 | 10.85 | 27,200 | 18,900 | 0.2 | |
19/08/2021 |
10.94
|
764,300 | 10.75 | 10.94 | 10.54 | 23,600 | 3,600 | 0.4 | |
18/08/2021 |
10.75
|
611,900 | 10.82 | 10.88 | 10.66 | 900 | 38,600 | -0.7 | |
17/08/2021 |
10.82
|
501,100 | 10.91 | 11.00 | 10.66 | 13,000 | 23,700 | -0.2 | |
16/08/2021 |
10.91
|
1,746,600 | 10.60 | 11.03 | 10.63 | 52,700 | 6,300 | 0.8 | |
13/08/2021 |
10.60
|
839,100 | 10.36 | 10.63 | 10.24 | 14,600 | 4,000 | 0.1 | |
12/08/2021 |
10.36
|
665,700 | 10.42 | 10.48 | 10.24 | 22,900 | 1,100 | 0.4 | |
11/08/2021 |
10.42
|
985,300 | 10.69 | 10.69 | 10.27 | 39,400 | 25,600 | 0.2 | |
10/08/2021 |
10.69
|
571,400 | 10.57 | 10.69 | 10.57 | 0 | 3,000 | -0.1 | |
09/08/2021 |
10.57
|
853,800 | 10.42 | 10.60 | 10.27 | 19,700 | 255,000 | -4.0 | |
06/08/2021 |
10.42
|
1,843,000 | 10.02 | 10.60 | 10.05 | 32,000 | 277,800 | -4.2 | |
05/08/2021 |
10.02
|
819,500 | 10.05 | 10.08 | 9.84 | 13,400 | 252,400 | -3.9 | |
04/08/2021 |
10.05
|
580,100 | 10.15 | 10.36 | 9.90 | 16,100 | 20,600 | -0.1 | |
03/08/2021 |
10.15
|
1,176,300 | 9.72 | 10.15 | 9.66 | 8,500 | 28,400 | -0.3 | |
02/08/2021 |
9.72
|
891,300 | 9.69 | 9.90 | 9.57 | 12,000 | 12,000 | -0.0 | |
30/07/2021 |
9.69
|
797,800 | 9.57 | 9.99 | 9.44 | 21,600 | 36,000 | -0.2 | |
29/07/2021 |
9.57
|
545,900 | 9.57 | 9.87 | 9.51 | 1,500 | 13,200 | -0.2 | |
28/07/2021 |
9.57
|
1,242,600 | 8.96 | 9.57 | 9.02 | 22,000 | 4,300 | 0.3 | |
27/07/2021 |
8.96
|
480,400 | 8.53 | 8.99 | 8.59 | 0 | 2,800 | -0.0 | |
26/07/2021 |
8.53
|
440,200 | 8.35 | 8.53 | 8.32 | 0 | 273,200 | -3.8 | |
23/07/2021 |
8.35
|
215,200 | 8.50 | 8.53 | 8.35 | 0 | 71,300 | -1.0 | |
22/07/2021 |
8.50
|
276,300 | 8.62 | 8.62 | 8.44 | 0 | 159,100 | -2.2 | |
21/07/2021 |
8.62
|
110,200 | 8.62 | 8.65 | 8.50 | 3,700 | 8,700 | -0.1 | |
20/07/2021 |
8.62
|
180,000 | 8.53 | 8.71 | 8.23 | 0 | 30,200 | -0.4 | |
19/07/2021: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
19/07/2021 |
8.53
|
182,000 | 9.02 | 9.02 | 8.47 | 0 | 24,000 | -0.3 | |
16/07/2021 |
9.02
|
216,900 | 9.02 | 9.05 | 8.87 | 0 | 13,500 | -0.2 | |
15/07/2021 |
9.02
|
1,241,300 | 8.78 | 9.02 | 8.78 | 1,000 | 16,300 | -0.2 | |
14/07/2021 |
8.78
|
654,500 | 8.48 | 9.02 | 8.48 | 2,100 | 20,500 | -0.3 | |
13/07/2021 |
8.48
|
139,500 | 8.36 | 8.66 | 8.18 | 3,300 | 23,000 | -0.3 | |
12/07/2021 |
8.36
|
450,900 | 8.78 | 8.78 | 8.18 | 15,900 | 900 | 0.2 | |
09/07/2021 |
8.78
|
388,000 | 8.93 | 8.93 | 8.42 | 18,000 | 8,900 | 0.1 | |
08/07/2021 |
8.93
|
603,900 | 9.23 | 9.23 | 8.60 | 9,000 | 31,100 | -0.3 |