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) |
-0.46 | -7.76% | 11,481,700 | -281,796 | -1.7 |
5.47
6.15
5.47
|
2 tháng
(2024-07-22) |
-2.06 | -27.36% | 36,351,000 | 38,202 | 0.1 |
5.47
7.53
5.47
|
3 tháng
(2024-06-21) |
-3.11 | -36.25% | 98,824,000 | -59,398 | -0.3 |
5.47
8.58
5.47
|
6 tháng
(2024-03-25) |
-3.15 | -36.54% | 156,306,000 | -498,798 | -4.0 |
5.47
8.90
5.47
|
12 tháng
(2023-09-25) |
-3.93 | -41.81% | 285,632,400 | -6,021 | 0.1 |
5.47
9.40
5.47
|
24 tháng
(2022-09-30) |
-1.98 | -26.59% | 496,159,800 | 417,318 | 2.5 |
3.83
10.10
5.47
|
36 tháng
(2021-10-05) |
-13.10 | -70.54% | 829,831,900 | 160,266 | 1.4 |
3.83
20.61
5.47
|
60 tháng
(2019-10-16) |
2.32 | 73.46% | 1,321,930,380 | 100,056 | -5.8 |
1.97
20.61
5.47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
14.82
|
2,341,400 | 15.03 | 15.03 | 14.01 | 700 | 6,800 | -0.1 | |
06/07/2021 |
15.03
|
2,197,200 | 16.14 | 16.27 | 15.03 | 12,600 | 0 | 0.2 | |
05/07/2021 |
16.14
|
5,174,000 | 15.41 | 16.35 | 15.50 | 44,500 | 1,900 | 0.7 | |
02/07/2021 |
15.41
|
5,860,100 | 14.86 | 15.63 | 14.90 | 11,300 | 1,000 | 0.2 | |
01/07/2021 |
14.86
|
1,806,100 | 14.82 | 15.16 | 14.48 | 10,000 | 0 | 0.2 | |
30/06/2021 |
14.82
|
1,308,600 | 14.95 | 15.12 | 14.73 | 10,000 | 0 | 0.2 | |
29/06/2021 |
14.95
|
2,143,100 | 15.16 | 15.50 | 14.90 | 20,000 | 4,200 | 0.3 | |
28/06/2021 |
15.16
|
2,659,300 | 14.56 | 15.33 | 14.65 | 2,000 | 2,900 | -0.0 | |
25/06/2021 |
14.56
|
1,150,500 | 14.48 | 14.73 | 14.22 | 5,000 | 8,000 | -0.0 | |
24/06/2021 |
14.48
|
997,500 | 14.56 | 14.56 | 14.31 | 0 | 1,100 | -0.0 | |
23/06/2021 |
14.56
|
1,783,800 | 14.99 | 14.99 | 14.35 | 1,000 | 1,000 | 0 | |
22/06/2021 |
14.99
|
1,178,300 | 15.37 | 15.63 | 14.82 | 500 | 20,800 | -0.4 | |
21/06/2021 |
15.37
|
2,314,400 | 15.33 | 15.76 | 15.07 | 8,700 | 0 | 0.2 | |
18/06/2021 |
15.33
|
3,991,500 | 14.35 | 15.33 | 14.26 | 0 | 4,200 | -0.1 | |
17/06/2021 |
14.35
|
974,500 | 14.09 | 14.48 | 13.71 | 18,900 | 0 | 0.3 | |
16/06/2021 |
14.09
|
1,362,300 | 14.39 | 14.39 | 14.05 | 0 | 1,500 | -0.0 | |
15/06/2021 |
14.39
|
1,036,100 | 14.44 | 14.48 | 14.31 | 0 | 0 | 0 | |
14/06/2021 |
14.44
|
908,000 | 14.48 | 14.73 | 14.39 | 1,300 | 700 | 0.0 | |
11/06/2021 |
14.48
|
1,037,400 | 14.31 | 14.65 | 14.26 | 600 | 10,900 | -0.2 | |
10/06/2021 |
14.31
|
911,000 | 14.65 | 14.65 | 14.22 | 1,100 | 42,400 | -0.7 | |
09/06/2021 |
14.65
|
1,186,000 | 14.39 | 14.90 | 14.05 | 1,000 | 87,300 | -1.4 | |
08/06/2021 |
14.39
|
1,789,700 | 15.41 | 15.41 | 14.39 | 1,000 | 27,800 | -0.5 | |
07/06/2021 |
15.41
|
2,592,800 | 15.07 | 15.76 | 15.07 | 32,900 | 1,400 | 0.6 | |
04/06/2021 |
15.07
|
1,868,100 | 14.56 | 15.29 | 14.65 | 88,300 | 1,800 | 1.5 | |
03/06/2021 |
14.56
|
2,835,500 | 14.44 | 14.82 | 14.18 | 54,700 | 2,100 | 0.9 | |
02/06/2021 |
14.44
|
2,415,400 | 14.86 | 14.86 | 14.22 | 4,400 | 6,000 | -0.0 | |
01/06/2021 |
14.86
|
1,471,200 | 15.20 | 15.33 | 14.86 | 0 | 5,400 | -0.1 | |
31/05/2021 |
15.20
|
1,784,300 | 14.73 | 15.33 | 14.90 | 1,400 | 800 | 0.0 | |
28/05/2021 |
14.73
|
2,228,100 | 14.69 | 14.99 | 14.65 | 200 | 43,900 | -0.8 | |
27/05/2021 |
14.69
|
3,006,000 | 15.16 | 15.33 | 14.56 | 9,600 | 21,800 | -0.2 | |
26/05/2021 |
15.16
|
1,820,300 | 15.67 | 15.76 | 15.16 | 1,900 | 25,900 | -0.4 | |
25/05/2021 |
15.67
|
3,692,500 | 15.07 | 15.93 | 14.78 | 38,100 | 5,800 | 0.6 | |
24/05/2021 |
15.07
|
2,006,400 | 15.20 | 15.67 | 15.07 | 27,300 | 63,300 | -0.6 | |
21/05/2021 |
15.20
|
2,631,800 | 15.58 | 15.58 | 14.86 | 300 | 8,500 | -0.1 | |
20/05/2021 |
15.58
|
3,026,100 | 16.18 | 16.18 | 15.41 | 14,300 | 500 | 0.3 | |
19/05/2021 |
16.18
|
3,957,800 | 16.39 | 16.69 | 16.10 | 1,400 | 18,200 | -0.3 | |
18/05/2021 |
16.39
|
3,053,500 | 15.71 | 16.73 | 15.93 | 76,200 | 16,200 | 1.2 | |
17/05/2021 |
15.71
|
4,511,400 | 16.35 | 16.35 | 15.24 | 17,300 | 18,500 | -0.0 | |
14/05/2021 |
16.35
|
4,701,800 | 17.25 | 17.63 | 16.27 | 6,300 | 130,200 | -2.4 | |
13/05/2021 |
17.25
|
4,218,200 | 16.18 | 17.29 | 16.27 | 22,900 | 20,600 | 0.0 | |
12/05/2021 |
16.18
|
4,406,700 | 15.41 | 16.18 | 15.37 | 23,600 | 16,400 | 0.1 | |
11/05/2021 |
15.41
|
5,421,700 | 15.76 | 16.56 | 15.41 | 6,200 | 95,500 | -1.7 | |
10/05/2021 |
15.76
|
2,071,900 | 14.73 | 15.76 | 14.82 | 43,200 | 0 | 0.8 | |
07/05/2021 |
14.73
|
6,002,800 | 13.92 | 14.86 | 13.50 | 79,700 | 55,000 | 0.4 | |
06/05/2021 |
13.92
|
2,373,300 | 14.09 | 14.26 | 13.71 | 700 | 30,900 | -0.5 | |
05/05/2021 |
14.09
|
2,349,900 | 13.88 | 14.48 | 13.84 | 6,700 | 1,000 | 0.1 | |
04/05/2021 |
13.88
|
3,592,000 | 13.07 | 13.88 | 12.43 | 89,800 | 500 | 1.4 | |
29/04/2021 |
13.07
|
1,831,900 | 12.86 | 13.46 | 12.86 | 26,500 | 0 | 0.4 | |
28/04/2021 |
12.86
|
1,318,300 | 12.86 | 13.12 | 12.56 | 1,300 | 39,900 | -0.6 | |
27/04/2021 |
12.86
|
1,051,000 | 12.86 | 13.07 | 12.26 | 0 | 5,500 | -0.1 | |
26/04/2021 |
12.86
|
1,711,200 | 13.16 | 13.58 | 12.86 | 3,500 | 1,800 | 0.0 | |
23/04/2021 |
13.16
|
2,587,000 | 12.31 | 13.16 | 11.92 | 81,000 | 8,500 | 1.1 | |
22/04/2021 |
12.31
|
2,343,500 | 13.20 | 13.20 | 12.31 | 10,500 | 40,100 | -0.4 | |
20/04/2021 |
13.20
|
3,299,500 | 13.92 | 13.92 | 13.03 | 7,400 | 0 | 0.1 | |
19/04/2021 |
13.92
|
3,584,000 | 13.71 | 14.31 | 13.12 | 3,100 | 29,000 | -0.4 | |
16/04/2021 |
13.71
|
3,595,800 | 13.41 | 14.22 | 12.90 | 8,300 | 1,000 | 0.1 | |
15/04/2021 |
13.41
|
3,941,900 | 12.56 | 13.41 | 12.60 | 3,500 | 400 | 0.0 | |
14/04/2021 |
12.56
|
4,982,200 | 11.75 | 12.56 | 11.33 | 47,600 | 24,500 | 0.3 | |
13/04/2021 |
11.75
|
3,759,900 | 11.41 | 12.14 | 11.50 | 2,600 | 83,700 | -1.1 | |
12/04/2021 |
11.41
|
3,863,900 | 11.11 | 11.80 | 11.07 | 4,100 | 70,400 | -0.9 | |
09/04/2021 |
11.11
|
3,112,900 | 10.43 | 11.16 | 10.18 | 900 | 54,600 | -0.7 | |
08/04/2021 |
10.43
|
1,428,500 | 10.43 | 10.60 | 10.22 | 27,500 | 0 | 0.3 | |
07/04/2021 |
10.43
|
2,502,200 | 9.84 | 10.52 | 9.84 | 41,000 | 20,000 | 0.3 | |
06/04/2021 |
9.84
|
1,779,800 | 10.09 | 10.09 | 9.75 | 6,900 | 38,600 | -0.4 | |
05/04/2021 |
10.09
|
1,495,800 | 10.22 | 10.39 | 9.96 | 26,200 | 19,200 | 0.1 | |
02/04/2021 |
10.22
|
1,511,100 | 10.39 | 10.43 | 10.13 | 8,000 | 54,800 | -0.6 | |
01/04/2021 |
10.39
|
1,360,400 | 10.48 | 10.90 | 10.22 | 0 | 36,100 | -0.4 | |
31/03/2021 |
10.48
|
4,943,900 | 9.79 | 10.48 | 9.88 | 50,100 | 20,300 | 0.4 | |
30/03/2021 |
9.79
|
2,165,400 | 9.37 | 9.79 | 9.20 | 63,500 | 14,100 | 0.5 | |
29/03/2021 |
9.37
|
2,617,300 | 8.98 | 9.58 | 8.81 | 54,800 | 11,100 | 0.5 | |
26/03/2021 |
8.98
|
1,564,200 | 9.24 | 9.24 | 8.60 | 600 | 45,300 | -0.5 | |
25/03/2021 |
9.24
|
843,000 | 9.37 | 9.37 | 9.07 | 0 | 77,200 | -0.8 | |
24/03/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
24/03/2021 |
9.37
|
2,013,700 | 9.20 | 9.50 | 9.11 | 45,500 | 5,400 | 0.4 | |
23/03/2021 |
9.20
|
973,300 | 9.24 | 9.24 | 9.12 | 0 | 4,000 | -0.0 | |
22/03/2021 |
9.24
|
1,285,100 | 9.28 | 9.36 | 8.95 | 1,000 | 34,300 | -0.4 | |
19/03/2021 |
9.28
|
1,654,400 | 9.16 | 9.40 | 9.03 | 0 | 62,600 | -0.7 | |
18/03/2021 |
9.16
|
1,114,800 | 9.32 | 9.40 | 9.03 | 0 | 58,600 | -0.7 | |
17/03/2021 |
9.32
|
2,645,100 | 9.28 | 9.56 | 9.24 | 60,700 | 26,100 | 0.4 | |
16/03/2021 |
9.28
|
2,338,700 | 9.08 | 9.32 | 8.79 | 20,500 | 34,900 | -0.2 | |
15/03/2021 |
9.08
|
1,253,600 | 9.12 | 9.16 | 8.87 | 50,800 | 400 | 0.6 | |
12/03/2021 |
9.12
|
1,227,200 | 9.36 | 9.44 | 9.08 | 5,800 | 11,300 | -0.1 | |
11/03/2021 |
9.36
|
4,983,200 | 9.12 | 9.36 | 8.51 | 82,100 | 7,400 | 0.8 | |
10/03/2021 |
9.12
|
1,557,300 | 9.77 | 9.77 | 9.12 | 0 | 2,000 | -0.0 | |
09/03/2021 |
9.77
|
1,617,300 | 9.89 | 10.05 | 9.52 | 27,200 | 2,400 | 0.3 | |
08/03/2021 |
9.89
|
3,244,100 | 9.60 | 10.09 | 9.28 | 10,800 | 39,100 | -0.3 | |
05/03/2021 |
9.60
|
3,784,800 | 8.99 | 9.60 | 8.46 | 39,900 | 14,200 | 0.3 | |
04/03/2021 |
8.99
|
2,838,100 | 8.42 | 8.99 | 8.55 | 2,900 | 3,100 | -0.0 | |
03/03/2021 |
8.42
|
4,919,300 | 7.88 | 8.42 | 7.87 | 17,400 | 569,500 | -5.5 | |
02/03/2021 |
7.88
|
4,786,200 | 7.37 | 7.88 | 7.45 | 3,000 | 79,600 | -0.7 | |
01/03/2021 |
7.37
|
784,800 | 6.89 | 7.37 | 7.37 | 0 | 0 | 0 | |
26/02/2021 |
6.89
|
1,396,100 | 6.44 | 6.89 | 6.89 | 0 | 0 | 0 | |
25/02/2021 |
6.44
|
1,074,200 | 6.02 | 6.44 | 6.23 | 27,500 | 1,400 | 0.2 | |
24/02/2021 |
6.02
|
392,600 | 6.10 | 6.21 | 5.82 | 7,200 | 19,000 | -0.1 | |
23/02/2021 |
6.10
|
315,800 | 6.10 | 6.17 | 6.03 | 0 | 19,200 | -0.1 | |
22/02/2021 |
6.10
|
615,500 | 5.91 | 6.15 | 5.92 | 400 | 6,700 | -0.0 | |
19/02/2021 |
5.91
|
377,000 | 5.86 | 5.98 | 5.82 | 2,000 | 4,000 | -0.0 | |
18/02/2021 |
5.86
|
192,600 | 5.84 | 5.95 | 5.70 | 11,100 | 3,300 | 0.1 | |
17/02/2021 |
5.84
|
316,300 | 5.62 | 5.84 | 5.62 | 30,000 | 11,300 | 0.1 | |
09/02/2021 |
5.62
|
291,300 | 5.49 | 5.69 | 5.41 | 17,300 | 400 | 0.1 | |
08/02/2021 |
5.49
|
307,900 | 5.59 | 5.59 | 5.22 | 10,100 | 18,600 | -0.1 |