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 | -4.80% | 495,600 | -10,400 | -0.1 |
11.85
12.50
11.90
|
2 tháng
(2024-07-22) |
-0.88 | -6.87% | 1,385,000 | -2,500 | -0.0 |
11.85
13.07
11.90
|
3 tháng
(2024-06-21) |
-6.40 | -34.98% | 6,347,900 | 14,690 | 0.2 |
11.85
18.30
11.90
|
6 tháng
(2024-03-25) |
0.23 | 1.94% | 12,418,600 | 27,490 | 0.4 |
11.15
18.30
11.90
|
12 tháng
(2023-09-25) |
0.60 | 5.34% | 14,921,800 | 28,490 | 0.4 |
10.71
18.30
11.90
|
24 tháng
(2022-09-30) |
-2.84 | -19.26% | 17,264,200 | 15,290 | -1.3 |
10.50
18.30
11.90
|
36 tháng
(2021-10-05) |
-5.88 | -33.05% | 45,044,400 | 23,890 | -0.4 |
10.50
19.88
11.90
|
60 tháng
(2020-01-15) |
-1.79 | -13.10% | 83,055,000 | 162,470 | 1.9 |
8.81
22.62
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
16.95
|
192,700 | 17.44 | 17.52 | 16.95 | 3,100 | 9,900 | -0.1 | |
25/11/2021 |
17.44
|
131,600 | 17.36 | 17.56 | 17.11 | 0 | 3,000 | -0.1 | |
24/11/2021 |
17.36
|
125,100 | 17.19 | 17.44 | 17.03 | 4,000 | 6,700 | -0.1 | |
23/11/2021 |
17.19
|
157,200 | 16.62 | 17.23 | 16.54 | 10,300 | 1,300 | 0.2 | |
22/11/2021 |
16.62
|
260,200 | 17.84 | 18.01 | 16.62 | 1,900 | 6,000 | -0.1 | |
19/11/2021 |
17.84
|
405,900 | 18.37 | 18.74 | 17.84 | 2,100 | 8,700 | -0.1 | |
18/11/2021 |
18.37
|
311,200 | 18.62 | 18.74 | 18.33 | 0 | 3,200 | -0.1 | |
17/11/2021 |
18.62
|
241,000 | 19.07 | 19.07 | 18.58 | 200 | 1,000 | -0.0 | |
16/11/2021 |
19.07
|
259,900 | 18.78 | 19.27 | 18.58 | 9,400 | 3,800 | 0.1 | |
15/11/2021 |
18.78
|
445,500 | 18.99 | 18.99 | 18.58 | 10,800 | 1,300 | 0.2 | |
12/11/2021 |
18.99
|
387,000 | 19.39 | 19.56 | 18.94 | 3,000 | 12,600 | -0.2 | |
11/11/2021 |
19.39
|
458,100 | 19.51 | 19.88 | 19.31 | 0 | 32,900 | -0.8 | |
10/11/2021 |
19.51
|
388,200 | 19.72 | 19.96 | 19.43 | 2,500 | 35,800 | -0.8 | |
09/11/2021: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
09/11/2021 |
19.72
|
408,600 | 19.31 | 19.88 | 19.15 | 3,400 | 4,400 | -0.0 | |
08/11/2021 |
19.31
|
239,100 | 19.31 | 19.63 | 19.15 | 24,100 | 2,500 | 0.5 | |
05/11/2021 |
19.31
|
276,400 | 19.71 | 20.08 | 19.27 | 1,000 | 3,200 | -0.1 | |
04/11/2021 |
19.71
|
260,600 | 19.07 | 19.80 | 18.83 | 50,800 | 400 | 1.2 | |
03/11/2021 |
19.07
|
640,100 | 19.88 | 20.28 | 19.07 | 28,800 | 29,900 | -0.0 | |
02/11/2021 |
19.88
|
875,500 | 18.58 | 19.88 | 18.34 | 45,200 | 3,300 | 1.0 | |
01/11/2021 |
18.58
|
238,200 | 18.10 | 18.99 | 18.02 | 5,200 | 200 | 0.1 | |
29/10/2021 |
18.10
|
182,400 | 18.18 | 18.42 | 17.94 | 2,100 | 100 | 0.0 | |
28/10/2021 |
18.18
|
224,800 | 18.50 | 18.66 | 17.98 | 400 | 500 | -0.0 | |
27/10/2021 |
18.50
|
221,000 | 18.58 | 19.39 | 18.50 | 700 | 5,000 | -0.1 | |
26/10/2021 |
18.58
|
342,800 | 17.78 | 18.58 | 17.78 | 15,400 | 0 | 0.3 | |
25/10/2021 |
17.78
|
203,700 | 18.02 | 18.18 | 17.78 | 6,200 | 0 | 0.1 | |
22/10/2021 |
18.02
|
134,300 | 18.18 | 18.46 | 17.98 | 1,100 | 3,300 | -0.0 | |
21/10/2021 |
18.18
|
44,000 | 18.22 | 18.34 | 17.94 | 3,300 | 0 | 0.1 | |
20/10/2021 |
18.22
|
221,800 | 17.82 | 18.79 | 17.78 | 7,100 | 800 | 0.1 | |
19/10/2021 |
17.82
|
190,500 | 18.10 | 18.10 | 17.74 | 1,700 | 2,800 | -0.0 | |
18/10/2021 |
18.10
|
243,200 | 18.58 | 19.11 | 18.10 | 15,600 | 700 | 0.3 | |
15/10/2021 |
18.58
|
159,900 | 18.83 | 19.15 | 18.50 | 0 | 900 | -0.0 | |
14/10/2021 |
18.83
|
335,700 | 18.38 | 19.39 | 18.18 | 9,500 | 0 | 0.2 | |
13/10/2021 |
18.38
|
152,100 | 18.14 | 18.50 | 17.94 | 6,300 | 2,000 | 0.1 | |
12/10/2021 |
18.14
|
189,100 | 18.79 | 18.79 | 17.86 | 2,900 | 0 | 0.1 | |
11/10/2021 |
18.79
|
140,700 | 18.83 | 18.83 | 18.42 | 0 | 1,200 | 0 | |
08/10/2021 |
18.83
|
128,300 | 19.03 | 19.03 | 18.66 | 0 | 0 | 0 | |
07/10/2021 |
19.03
|
273,600 | 18.91 | 19.55 | 18.91 | 2,000 | 0 | 0.0 | |
06/10/2021 |
18.91
|
217,700 | 17.78 | 18.91 | 17.78 | 0 | 0 | 0 | |
05/10/2021 |
17.78
|
98,200 | 17.94 | 17.94 | 17.74 | 0 | 0 | 0 | |
04/10/2021 |
17.94
|
133,200 | 18.34 | 18.38 | 17.61 | 0 | 0 | 0 | |
01/10/2021 |
18.34
|
125,800 | 18.26 | 18.58 | 18.02 | 3,200 | 100 | 0.1 | |
30/09/2021 |
18.26
|
74,100 | 18.26 | 19.07 | 18.06 | 0 | 0 | 0 | |
29/09/2021 |
18.26
|
158,600 | 17.09 | 18.26 | 17.01 | 0 | 0 | 0 | |
28/09/2021 |
17.09
|
203,500 | 17.37 | 17.45 | 16.40 | 1,200 | 0 | 0.0 | |
27/09/2021 |
17.37
|
340,700 | 18.58 | 19.23 | 17.29 | 0 | 1,000 | -0.0 | |
24/09/2021 |
18.58
|
241,600 | 19.07 | 19.19 | 18.50 | 7,000 | 0 | 0.2 | |
23/09/2021 |
19.07
|
346,100 | 19.07 | 20.36 | 18.75 | 0 | 0 | 0 | |
22/09/2021 |
19.07
|
354,800 | 19.55 | 19.71 | 18.83 | 0 | 0 | 0 | |
21/09/2021 |
19.55
|
400,600 | 20.16 | 20.16 | 18.83 | 1,100 | 0 | 0.0 | |
20/09/2021 |
20.16
|
448,000 | 19.59 | 20.93 | 19.71 | 0 | 2,200 | -0.1 | |
17/09/2021 |
19.59
|
868,700 | 18.34 | 19.59 | 18.58 | 0 | 0 | 0 | |
16/09/2021 |
18.34
|
423,200 | 18.58 | 18.99 | 17.94 | 0 | 0 | 0 | |
15/09/2021 |
18.58
|
733,700 | 19.07 | 19.63 | 17.74 | 0 | 21,100 | -0.5 | |
14/09/2021 |
19.07
|
463,700 | 17.86 | 19.07 | 19.07 | 0 | 0 | 0 | |
13/09/2021 |
17.86
|
795,900 | 16.73 | 17.86 | 17.13 | 0 | 100 | -0.0 | |
10/09/2021 |
16.73
|
538,000 | 15.63 | 16.73 | 15.72 | 0 | 0 | 0 | |
09/09/2021 |
15.63
|
87,000 | 15.51 | 15.63 | 15.27 | 0 | 0 | 0 | |
08/09/2021 |
15.51
|
83,800 | 15.59 | 15.88 | 15.35 | 0 | 2,000 | -0.0 | |
07/09/2021 |
15.59
|
215,000 | 16.00 | 16.36 | 15.59 | 0 | 3,000 | -0.1 | |
06/09/2021 |
16.00
|
360,300 | 14.99 | 16.00 | 15.27 | 0 | 0 | 0 | |
01/09/2021 |
14.99
|
116,000 | 14.71 | 14.99 | 14.54 | 15,800 | 0 | 0.3 | |
31/08/2021 |
14.71
|
110,800 | 14.71 | 14.87 | 14.58 | 1,200 | 100 | 0.0 | |
30/08/2021 |
14.71
|
82,900 | 14.30 | 14.79 | 14.34 | 100 | 0 | 0.0 | |
27/08/2021 |
14.30
|
157,300 | 14.38 | 14.38 | 14.14 | 1,500 | 0 | 0.0 | |
26/08/2021 |
14.38
|
27,400 | 14.62 | 14.79 | 14.34 | 1,700 | 0 | 0.0 | |
25/08/2021 |
14.62
|
24,400 | 14.79 | 14.87 | 14.38 | 0 | 900 | -0.0 | |
24/08/2021 |
14.79
|
106,800 | 14.87 | 14.95 | 14.22 | 1,300 | 0 | 0.0 | |
23/08/2021 |
14.87
|
82,800 | 14.75 | 15.19 | 14.75 | 0 | 0 | 0 | |
20/08/2021 |
14.75
|
167,500 | 15.23 | 15.51 | 14.75 | 0 | 9,600 | -0.2 | |
19/08/2021 |
15.23
|
250,900 | 14.50 | 15.23 | 14.50 | 0 | 500 | -0.0 | |
18/08/2021 |
14.50
|
53,200 | 14.50 | 14.50 | 14.34 | 0 | 200 | -0.0 | |
17/08/2021 |
14.50
|
49,400 | 14.42 | 14.54 | 14.38 | 6,300 | 0 | 0.1 | |
16/08/2021 |
14.42
|
74,800 | 14.46 | 14.54 | 14.26 | 0 | 0 | 0 | |
13/08/2021 |
14.46
|
48,800 | 14.79 | 14.79 | 14.26 | 500 | 0 | 0 | |
12/08/2021 |
14.79
|
86,400 | 14.54 | 14.79 | 14.22 | 0 | 0 | 0 | |
11/08/2021 |
14.54
|
76,600 | 14.30 | 14.71 | 14.38 | 100 | 0 | 0.0 | |
10/08/2021 |
14.30
|
82,900 | 13.90 | 14.30 | 13.94 | 0 | 0 | 0 | |
09/08/2021 |
13.90
|
43,400 | 13.74 | 13.90 | 13.66 | 0 | 0 | 0 | |
06/08/2021 |
13.74
|
34,400 | 13.90 | 13.90 | 13.74 | 200 | 0 | 0.0 | |
05/08/2021 |
13.90
|
35,200 | 13.70 | 13.90 | 13.57 | 0 | 2,000 | -0.0 | |
04/08/2021 |
13.70
|
61,100 | 13.66 | 13.94 | 13.53 | 0 | 0 | 0 | |
03/08/2021 |
13.66
|
30,700 | 13.57 | 13.66 | 13.37 | 0 | 0 | 0 | |
02/08/2021 |
13.57
|
41,100 | 13.78 | 13.82 | 13.49 | 2,000 | 0 | 0.0 | |
30/07/2021 |
13.78
|
155,000 | 13.74 | 13.78 | 13.33 | 0 | 0 | 0 | |
29/07/2021 |
13.74
|
14,800 | 13.74 | 13.74 | 13.61 | 0 | 0 | 0 | |
28/07/2021 |
13.74
|
14,000 | 14.02 | 14.10 | 13.74 | 0 | 0 | 0 | |
27/07/2021 |
14.02
|
72,400 | 13.61 | 14.18 | 13.74 | 500 | 0 | 0.0 | |
26/07/2021 |
13.61
|
33,400 | 13.37 | 13.70 | 13.41 | 0 | 0 | 0 | |
23/07/2021 |
13.37
|
46,300 | 13.70 | 13.70 | 13.37 | 0 | 0 | 0 | |
22/07/2021 |
13.70
|
62,300 | 13.70 | 13.70 | 13.33 | 0 | 0 | 0 | |
21/07/2021 |
13.70
|
45,800 | 13.66 | 13.74 | 13.33 | 300 | 0 | 0.0 | |
20/07/2021 |
13.66
|
61,700 | 13.25 | 13.66 | 12.93 | 400 | 0 | 0.0 | |
19/07/2021 |
13.25
|
82,300 | 13.74 | 13.74 | 13.09 | 600 | 0 | 0.0 | |
16/07/2021 |
13.74
|
47,000 | 13.66 | 13.78 | 13.66 | 0 | 0 | 0 | |
15/07/2021 |
13.66
|
60,100 | 13.49 | 13.74 | 13.49 | 200 | 0 | 0.0 | |
14/07/2021 |
13.49
|
29,100 | 13.66 | 13.74 | 13.33 | 200 | 0 | 0.0 | |
13/07/2021 |
13.66
|
54,600 | 13.74 | 13.82 | 13.49 | 300 | 0 | 0.0 | |
12/07/2021 |
13.74
|
174,300 | 14.22 | 14.22 | 13.25 | 300 | 0 | 0.0 | |
09/07/2021 |
14.22
|
77,500 | 14.22 | 14.46 | 14.06 | 100 | 200 | -0.0 | |
08/07/2021 |
14.22
|
51,100 | 14.50 | 14.54 | 14.22 | 200 | 0 | 0 |