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) |
0.10 | 0.78% | 5,378,800 | -49,200 | -0.7 |
12.40
13.25
13
|
2 tháng
(2024-07-22) |
-0.50 | -3.70% | 11,997,400 | -165,959 | -2.1 |
11.40
13.50
13
|
3 tháng
(2024-06-24) |
-0.65 | -4.76% | 19,506,500 | -214,188 | -2.8 |
11.40
15.10
13
|
6 tháng
(2024-03-25) |
-3.55 | -21.45% | 99,507,100 | -2,140,454 | -33.8 |
11.40
16.90
13
|
12 tháng
(2023-09-26) |
-1.15 | -8.12% | 396,136,600 | -3,672,704 | -60.2 |
11.22
16.90
13
|
24 tháng
(2022-10-03) |
0.39 | 3.09% | 1,171,400,200 | -875,852 | -33.8 |
6.18
19.26
13
|
36 tháng
(2021-10-06) |
-1.82 | -12.26% | 2,265,570,000 | -2,144,421 | -42.8 |
6.18
35.11
13
|
60 tháng
(2019-10-17) |
2.33 | 21.81% | 3,055,267,800 | -29,796,651 | -399.1 |
5.96
35.11
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
19.41
|
8,529,000 | 18.14 | 19.41 | 18.53 | 5,400 | 247,600 | -1.6 | |
26/11/2021 |
18.14
|
8,817,400 | 16.97 | 18.14 | 17.02 | 400,000 | 88,700 | 5.8 | |
25/11/2021 |
16.97
|
3,388,700 | 16.68 | 17.16 | 16.58 | 35,800 | 66,000 | -0.5 | |
24/11/2021 |
16.68
|
4,106,300 | 16.87 | 17.21 | 16.09 | 21,700 | 152,500 | -2.3 | |
23/11/2021 |
16.87
|
3,910,400 | 16.24 | 17.02 | 16.09 | 15,400 | 46,900 | -0.5 | |
22/11/2021 |
16.24
|
6,736,700 | 17.46 | 17.70 | 16.24 | 92,900 | 223,400 | -2.2 | |
19/11/2021 |
17.46
|
7,980,100 | 17.60 | 18.29 | 16.38 | 831,200 | 321,400 | 9.2 | |
18/11/2021 |
17.60
|
6,234,200 | 17.36 | 18.24 | 17.16 | 64,600 | 232,400 | -3.1 | |
17/11/2021 |
17.36
|
3,024,300 | 17.55 | 17.55 | 17.26 | 0 | 123,800 | -2.2 | |
16/11/2021 |
17.55
|
6,186,700 | 17.55 | 18.04 | 16.82 | 617,100 | 170,400 | 8.0 | |
15/11/2021: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
15/11/2021 |
17.55
|
7,929,400 | 17.31 | 17.94 | 17.07 | 25,300 | 142,800 | -2.1 | |
12/11/2021 |
17.31
|
6,023,800 | 16.88 | 17.50 | 16.59 | 63,800 | 58,600 | 0.1 | |
11/11/2021 |
16.88
|
6,232,700 | 16.98 | 17.41 | 16.59 | 10,700 | 200,300 | -3.4 | |
10/11/2021 |
16.98
|
10,410,000 | 15.92 | 16.98 | 15.78 | 201,400 | 10,100 | 3.3 | |
09/11/2021 |
15.92
|
4,045,600 | 15.87 | 16.26 | 15.73 | 31,800 | 23,400 | 0.1 | |
08/11/2021 |
15.87
|
4,680,500 | 15.73 | 16.11 | 15.58 | 127,300 | 95,000 | 0.5 | |
05/11/2021 |
15.73
|
2,747,200 | 15.58 | 15.82 | 15.44 | 36,400 | 26,100 | 0.2 | |
04/11/2021 |
15.58
|
4,248,000 | 15.44 | 15.87 | 15.15 | 105,700 | 6,600 | 1.6 | |
03/11/2021 |
15.44
|
9,223,500 | 16.59 | 16.83 | 15.44 | 19,100 | 144,400 | -2.1 | |
02/11/2021 |
16.59
|
6,276,100 | 15.82 | 16.64 | 15.82 | 119,800 | 93,200 | 0.5 | |
01/11/2021 |
15.82
|
5,900,600 | 16.21 | 16.40 | 15.73 | 59,300 | 65,300 | -0.1 | |
29/10/2021 |
16.21
|
5,530,600 | 15.82 | 16.74 | 15.87 | 79,300 | 63,900 | 0.2 | |
28/10/2021 |
15.82
|
4,160,900 | 15.92 | 16.11 | 15.78 | 6,100 | 141,000 | -2.2 | |
27/10/2021 |
15.92
|
4,766,700 | 15.78 | 16.26 | 15.68 | 24,900 | 71,300 | -0.8 | |
26/10/2021 |
15.78
|
3,823,100 | 15.68 | 15.82 | 15.34 | 166,400 | 25,100 | 2.3 | |
25/10/2021 |
15.68
|
4,325,000 | 15.82 | 16.11 | 15.54 | 5,600 | 39,900 | -0.6 | |
22/10/2021 |
15.82
|
8,852,200 | 15.11 | 16.16 | 15.39 | 142,700 | 261,200 | -1.9 | |
21/10/2021 |
15.11
|
3,813,500 | 14.67 | 15.20 | 14.58 | 117,800 | 3,000 | 1.8 | |
20/10/2021 |
14.67
|
3,864,400 | 14.77 | 15.01 | 14.39 | 42,400 | 16,600 | 0.4 | |
19/10/2021 |
14.77
|
3,489,600 | 14.67 | 15.11 | 14.39 | 84,400 | 1,700 | 1.3 | |
18/10/2021 |
14.67
|
4,106,400 | 15.01 | 15.25 | 14.67 | 100 | 32,300 | -0.5 | |
15/10/2021 |
15.01
|
4,492,200 | 15.15 | 15.34 | 14.82 | 40,500 | 53,400 | -0.2 | |
14/10/2021 |
15.15
|
4,537,500 | 15.01 | 15.49 | 15.01 | 135,500 | 28,000 | 1.7 | |
13/10/2021 |
15.01
|
2,859,700 | 15.11 | 15.25 | 14.91 | 17,000 | 31,300 | -0.2 | |
12/10/2021 |
15.11
|
7,199,500 | 14.72 | 15.30 | 14.67 | 172,700 | 122,400 | 0.8 | |
11/10/2021 |
14.72
|
6,080,600 | 14.72 | 15.06 | 14.63 | 169,700 | 18,700 | 2.3 | |
08/10/2021 |
14.72
|
4,105,900 | 14.96 | 15.06 | 14.67 | 24,500 | 197,900 | -2.7 | |
07/10/2021 |
14.96
|
6,900,600 | 14.82 | 15.34 | 14.82 | 122,400 | 61,000 | 1.0 | |
06/10/2021 |
14.82
|
14,758,700 | 13.86 | 14.82 | 13.95 | 176,700 | 174,300 | 0.1 | |
05/10/2021 |
13.86
|
2,380,800 | 13.95 | 14.15 | 13.81 | 1,700 | 31,800 | -0.4 | |
04/10/2021 |
13.95
|
6,915,000 | 13.43 | 14.19 | 13.33 | 178,700 | 16,700 | 2.3 | |
01/10/2021 |
13.43
|
2,046,600 | 13.33 | 13.52 | 13.14 | 308,291 | 296,991 | 0.2 | |
30/09/2021 |
13.33
|
1,670,400 | 13.43 | 13.62 | 13.28 | 0 | 100 | -0.0 | |
29/09/2021 |
13.43
|
3,819,600 | 12.95 | 13.62 | 12.95 | 9,100 | 0 | 0.1 | |
28/09/2021 |
12.95
|
2,201,800 | 12.66 | 13.04 | 12.56 | 153,200 | 100 | 2.1 | |
27/09/2021 |
12.66
|
3,443,100 | 13.28 | 13.33 | 12.66 | 1,000 | 53,700 | -0.7 | |
24/09/2021 |
13.28
|
3,168,300 | 13.38 | 13.52 | 13.23 | 1,100 | 47,100 | -0.6 | |
23/09/2021 |
13.38
|
2,870,700 | 13.52 | 13.76 | 13.33 | 3,000 | 400 | 0.0 | |
22/09/2021 |
13.52
|
3,410,200 | 13.14 | 13.62 | 13.14 | 43,300 | 0 | 0.6 | |
21/09/2021 |
13.14
|
4,880,900 | 13.28 | 13.28 | 12.80 | 56,200 | 25,100 | 0.4 | |
20/09/2021 |
13.28
|
5,810,100 | 13.81 | 13.91 | 13.19 | 1,400 | 70,800 | -1.0 | |
17/09/2021 |
13.81
|
3,729,800 | 13.76 | 14.15 | 13.71 | 2,900 | 45,100 | -0.6 | |
16/09/2021 |
13.76
|
3,744,600 | 13.91 | 14.34 | 13.71 | 500 | 5,700 | -0.1 | |
15/09/2021 |
13.91
|
6,539,600 | 13.04 | 13.95 | 12.95 | 71,100 | 500 | 1.0 | |
14/09/2021 |
13.04
|
2,730,000 | 13.14 | 13.43 | 13.04 | 44,200 | 18,200 | 0.4 | |
13/09/2021 |
13.14
|
4,136,300 | 13.38 | 13.43 | 13.09 | 0 | 57,700 | -0.8 | |
10/09/2021 |
13.38
|
4,105,100 | 13.62 | 14.00 | 13.33 | 1,000 | 94,000 | -1.3 | |
09/09/2021 |
13.62
|
3,036,800 | 13.28 | 13.76 | 13.14 | 18,200 | 1,700 | 0.2 | |
08/09/2021 |
13.28
|
5,071,100 | 13.67 | 13.71 | 13.23 | 8,700 | 204,400 | -2.7 | |
07/09/2021 |
13.67
|
5,162,500 | 14.19 | 14.24 | 13.52 | 0 | 328,200 | -4.7 | |
06/09/2021 |
14.19
|
9,147,000 | 13.52 | 14.43 | 13.71 | 194,000 | 121,500 | 1.1 | |
01/09/2021 |
13.52
|
4,812,300 | 13.00 | 13.67 | 12.85 | 126,100 | 3,200 | 1.7 | |
31/08/2021 |
13.00
|
4,195,500 | 13.43 | 13.43 | 12.95 | 24,400 | 34,300 | -0.1 | |
30/08/2021 |
13.43
|
5,326,300 | 13.19 | 13.71 | 13.33 | 36,800 | 14,100 | 0.3 | |
27/08/2021 |
13.19
|
3,868,200 | 12.56 | 13.19 | 12.32 | 72,000 | 63,200 | 0.1 | |
26/08/2021 |
12.56
|
2,454,500 | 12.56 | 12.80 | 12.47 | 22,800 | 5,000 | 0.2 | |
25/08/2021 |
12.56
|
1,772,100 | 12.28 | 12.61 | 12.08 | 34,500 | 23,300 | 0.1 | |
24/08/2021 |
12.28
|
2,944,600 | 12.52 | 12.76 | 11.99 | 179,200 | 1,100 | 2.3 | |
23/08/2021 |
12.52
|
3,066,900 | 12.90 | 13.14 | 12.47 | 2,200 | 59,400 | -0.8 | |
20/08/2021 |
12.90
|
7,313,700 | 13.33 | 13.67 | 12.56 | 101,000 | 67,600 | 0.4 | |
19/08/2021 |
13.33
|
5,922,400 | 12.85 | 13.33 | 12.56 | 217,500 | 1,000 | 2.9 | |
18/08/2021 |
12.85
|
3,857,900 | 12.66 | 13.00 | 12.47 | 59,400 | 0 | 0.8 | |
17/08/2021 |
12.66
|
4,078,000 | 13.04 | 13.04 | 12.56 | 8,900 | 14,500 | -0.1 | |
16/08/2021 |
13.04
|
3,945,000 | 12.95 | 13.23 | 12.95 | 800 | 1,500 | -0.0 | |
13/08/2021 |
12.95
|
6,461,900 | 12.80 | 13.23 | 12.52 | 40,000 | 2,000 | -0.0 | |
12/08/2021 |
12.80
|
7,966,100 | 11.99 | 12.80 | 11.80 | 16,500 | 7,700 | 0.1 | |
11/08/2021 |
11.99
|
2,948,500 | 12.13 | 12.37 | 11.99 | 0 | 71,300 | -0.9 | |
10/08/2021 |
12.13
|
5,444,100 | 11.80 | 12.23 | 11.70 | 100 | 58,300 | -0.7 | |
09/08/2021 |
11.80
|
1,906,100 | 11.70 | 11.89 | 11.41 | 0 | 43,300 | -0.5 | |
06/08/2021 |
11.70
|
1,847,200 | 11.32 | 11.70 | 11.17 | 11,200 | 15,900 | -0.1 | |
05/08/2021 |
11.32
|
1,240,500 | 11.17 | 11.32 | 11.03 | 42,400 | 0 | 0.5 | |
04/08/2021 |
11.17
|
1,428,100 | 11.22 | 11.27 | 11.08 | 22,600 | 9,000 | 0.2 | |
03/08/2021 |
11.22
|
1,161,600 | 11.27 | 11.36 | 11.08 | 200 | 5,800 | -0.1 | |
02/08/2021 |
11.27
|
1,766,500 | 11.03 | 11.36 | 10.84 | 5,600 | 18,500 | -0.2 | |
30/07/2021 |
11.03
|
1,979,900 | 10.55 | 11.08 | 10.60 | 12,900 | 3,900 | 0.1 | |
29/07/2021 |
10.55
|
706,400 | 10.45 | 10.65 | 10.41 | 400 | 5,300 | -0.1 | |
28/07/2021 |
10.45
|
499,500 | 10.41 | 10.50 | 10.36 | 1,500 | 6,200 | -0.1 | |
27/07/2021 |
10.41
|
826,700 | 10.36 | 10.60 | 10.36 | 19,400 | 0 | 0.2 | |
26/07/2021 |
10.36
|
830,700 | 10.36 | 10.45 | 10.17 | 8,600 | 1,700 | 0.1 | |
23/07/2021 |
10.36
|
857,400 | 10.65 | 10.65 | 10.31 | 1,800 | 1,700 | 0.0 | |
22/07/2021 |
10.65
|
960,100 | 10.45 | 10.74 | 10.31 | 24,200 | 0 | 0.3 | |
21/07/2021 |
10.45
|
314,800 | 10.45 | 10.50 | 10.31 | 2,500 | 0 | 0.0 | |
20/07/2021 |
10.45
|
845,800 | 10.17 | 10.50 | 10.07 | 13,400 | 4,600 | 0.1 | |
19/07/2021 |
10.17
|
1,220,800 | 10.74 | 10.74 | 10.07 | 0 | 0 | 0 | |
16/07/2021 |
10.74
|
807,300 | 10.65 | 10.84 | 10.45 | 24,700 | 24,700 | 0.0 | |
15/07/2021 |
10.65
|
1,444,300 | 10.12 | 10.74 | 10.02 | 15,100 | 13,000 | 0.0 | |
14/07/2021 |
10.12
|
850,300 | 9.97 | 10.17 | 9.93 | 100 | 0 | 0.0 | |
13/07/2021 |
9.97
|
1,205,000 | 9.73 | 10.17 | 9.88 | 48,500 | 45,700 | 0.0 | |
12/07/2021 |
9.73
|
2,682,500 | 10.45 | 10.45 | 9.73 | 21,000 | 80,900 | -0.6 | |
09/07/2021 |
10.45
|
938,300 | 10.60 | 10.74 | 10.17 | 500 | 21,800 | -0.2 |