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) |
1.80 | 1.60% | 34,455,500 | -624,980 | -72.8 |
109.60
115.30
115.30
|
2 tháng
(2024-07-22) |
0.60 | 0.53% | 89,252,200 | -3,298,121 | -377.5 |
101.20
115.30
115.30
|
3 tháng
(2024-06-24) |
-10 | -8.03% | 144,831,800 | -2,833,515 | -317.3 |
101.20
128
115.30
|
6 tháng
(2024-03-25) |
-5.40 | -4.50% | 332,992,000 | -6,973,319 | -864.9 |
101.20
131.80
115.30
|
12 tháng
(2023-09-26) |
26.99 | 30.81% | 678,741,400 | 4,538,918 | 249.8 |
76.47
131.80
115.30
|
24 tháng
(2022-10-03) |
47.60 | 71.04% | 1,442,469,300 | 8,332,454 | 759.9 |
45.76
131.80
115.30
|
36 tháng
(2021-10-06) |
52.44 | 84.35% | 1,920,200,500 | 17,500,334 | 3,129.6 |
45.76
131.80
115.30
|
60 tháng
(2019-10-17) |
107.04 | 1,415.76% | 2,249,717,293 | 26,994,047 | 3,803.5 |
5.83
131.80
115.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
19.71
|
1,012,600 | 19.56 | 20.43 | 19.42 | 8,000 | 28,700 | -1.1 | |
05/02/2021 |
19.56
|
1,628,300 | 18.69 | 19.78 | 18.66 | 14,400 | 200 | 0.8 | |
04/02/2021 |
18.69
|
536,600 | 18.44 | 18.69 | 18.33 | 60,000 | 12,600 | 2.4 | |
03/02/2021 |
18.44
|
597,000 | 17.90 | 18.44 | 17.83 | 700 | 54,300 | -2.7 | |
02/02/2021 |
17.90
|
381,700 | 17.57 | 18.08 | 17.43 | 27,600 | 0 | 1.4 | |
01/02/2021 |
17.57
|
735,900 | 17.97 | 18.11 | 17.55 | 17,000 | 53,500 | -1.8 | |
29/01/2021 |
17.97
|
872,900 | 17.59 | 18.44 | 16.85 | 14,600 | 6,900 | 0.4 | |
28/01/2021 |
17.59
|
1,570,700 | 18.91 | 18.91 | 17.59 | 65,400 | 3,600 | 3.0 | |
27/01/2021 |
18.91
|
1,147,700 | 18.95 | 19.52 | 18.44 | 700 | 13,900 | -0.7 | |
26/01/2021 |
18.95
|
685,900 | 19.78 | 19.78 | 18.80 | 400 | 28,200 | -1.5 | |
25/01/2021 |
19.78
|
502,900 | 19.78 | 20.07 | 19.71 | 10,900 | 3,700 | 0.4 | |
22/01/2021 |
19.78
|
1,635,900 | 19.16 | 20.07 | 18.98 | 59,700 | 5,600 | 2.9 | |
21/01/2021 |
19.16
|
527,300 | 18.44 | 19.16 | 18.62 | 100 | 6,600 | -0.3 | |
20/01/2021 |
18.44
|
580,000 | 18.37 | 18.77 | 17.90 | 200 | 23,900 | -1.2 | |
19/01/2021 |
18.37
|
956,100 | 19.45 | 19.45 | 18.11 | 6,700 | 9,200 | -0.1 | |
18/01/2021 |
19.45
|
1,671,900 | 19.09 | 19.89 | 18.98 | 68,200 | 3,800 | 3.5 | |
15/01/2021 |
19.09
|
653,800 | 19.05 | 19.49 | 18.95 | 0 | 10,400 | -0.5 | |
14/01/2021 |
19.05
|
535,900 | 18.98 | 19.16 | 18.84 | 1,000 | 3,700 | -0.1 | |
13/01/2021 |
18.98
|
625,100 | 19.24 | 19.34 | 18.87 | 1,600 | 38,700 | -2.0 | |
12/01/2021 |
19.24
|
716,800 | 18.95 | 19.52 | 18.80 | 50,500 | 3,200 | 2.5 | |
11/01/2021 |
18.95
|
553,300 | 18.91 | 18.98 | 18.77 | 60,300 | 71,600 | -0.6 | |
08/01/2021 |
18.91
|
1,069,100 | 18.91 | 19.16 | 18.48 | 6,800 | 3,100 | 0.2 | |
07/01/2021 |
18.91
|
818,700 | 18.55 | 19.05 | 18.33 | 56,100 | 3,800 | 2.7 | |
06/01/2021 |
18.55
|
473,000 | 18.66 | 18.80 | 18.51 | 35,400 | 19,700 | 0.8 | |
05/01/2021 |
18.66
|
473,300 | 18.44 | 19.02 | 18.26 | 35,000 | 0 | 1.8 | |
04/01/2021 |
18.44
|
838,900 | 18.48 | 18.62 | 18.37 | 22,100 | 20,800 | 0.1 | |
31/12/2020 |
18.48
|
419,350 | 18.55 | 18.62 | 18.30 | 720 | 31,310 | -1.6 | |
30/12/2020 |
18.55
|
829,470 | 18.58 | 18.95 | 18.55 | 42,470 | 22,970 | 1.0 | |
29/12/2020 |
18.58
|
3,283,780 | 17.37 | 18.58 | 17.36 | 510 | 520 | -0.0 | |
28/12/2020 |
17.37
|
646,500 | 17.50 | 17.64 | 17.25 | 300 | 13,400 | -0.6 | |
25/12/2020 |
17.50
|
842,470 | 17.28 | 17.54 | 17.17 | 0 | 25,370 | -1.2 | |
24/12/2020 |
17.28
|
473,200 | 17.54 | 17.64 | 17.07 | 100 | 65,840 | -3.1 | |
23/12/2020 |
17.54
|
1,009,620 | 17.34 | 17.79 | 17.36 | 2,830 | 1,000 | 0.1 | |
22/12/2020 |
17.34
|
811,850 | 17.28 | 17.36 | 17.05 | 7,470 | 41,690 | -1.6 | |
21/12/2020 |
17.28
|
575,840 | 17.34 | 17.54 | 17.28 | 62,570 | 21,620 | 2.0 | |
18/12/2020 |
17.34
|
525,560 | 17.36 | 17.46 | 17.30 | 8,460 | 0 | 0.4 | |
17/12/2020 |
17.36
|
640,490 | 17.52 | 17.52 | 17.23 | 27,000 | 18,940 | 0.4 | |
16/12/2020 |
17.52
|
583,840 | 17.37 | 17.68 | 17.37 | 20,000 | 0 | 1.0 | |
15/12/2020 |
17.37
|
574,200 | 17.37 | 17.68 | 17.27 | 0 | 3,220 | -0.2 | |
14/12/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/12/2020 |
17.37
|
633,360 | 17.17 | 17.50 | 17.28 | 690 | 5,590 | -0.2 | |
11/12/2020 |
17.17
|
800,160 | 17.07 | 17.35 | 16.96 | 0 | 10,120 | -0.5 | |
10/12/2020 |
17.07
|
880,830 | 17.33 | 17.38 | 17.07 | 350 | 13,170 | -0.6 | |
09/12/2020 |
17.33
|
672,730 | 17.33 | 17.56 | 17.24 | 30,460 | 1,000 | 1.5 | |
08/12/2020 |
17.33
|
1,130,550 | 17.03 | 17.38 | 17.03 | 15,130 | 2,000 | 0.7 | |
07/12/2020 |
17.03
|
736,370 | 17.05 | 17.09 | 16.89 | 210 | 6,970 | -0.3 | |
04/12/2020 |
17.05
|
450,660 | 17.17 | 17.17 | 17.00 | 30,310 | 26,860 | 0.2 | |
03/12/2020 |
17.17
|
250,940 | 17.17 | 17.35 | 17.10 | 32,300 | 0 | 1.6 | |
02/12/2020 |
17.17
|
2,050,020 | 16.65 | 17.35 | 16.72 | 22,740 | 0 | 1.1 | |
01/12/2020 |
16.65
|
575,640 | 16.49 | 16.65 | 16.23 | 11,220 | 0 | 0.5 | |
30/11/2020 |
16.49
|
484,420 | 16.53 | 16.63 | 16.49 | 22,330 | 200 | 1.0 | |
27/11/2020 |
16.53
|
571,910 | 16.37 | 16.56 | 16.39 | 8,380 | 0 | 0.4 | |
26/11/2020 |
16.37
|
665,300 | 16.33 | 16.65 | 16.16 | 10,020 | 0 | 0.5 | |
25/11/2020 |
16.33
|
1,196,790 | 16.65 | 16.81 | 16.30 | 0 | 18,360 | -0.9 | |
24/11/2020 |
16.65
|
1,135,400 | 16.84 | 16.98 | 16.56 | 0 | 200 | -0.0 | |
23/11/2020 |
16.84
|
828,210 | 16.93 | 17.14 | 16.75 | 38,550 | 1,300 | 1.8 | |
20/11/2020 |
16.93
|
1,391,130 | 16.47 | 17.17 | 16.39 | 9,870 | 5,000 | 0.2 | |
19/11/2020 |
16.47
|
770,510 | 16.47 | 16.54 | 16.33 | 20,710 | 0 | 1.0 | |
18/11/2020 |
16.47
|
920,170 | 16.30 | 16.68 | 16.23 | 41,260 | 1,120 | 1.9 | |
17/11/2020 |
16.30
|
703,880 | 15.95 | 16.30 | 15.95 | 92,360 | 0 | 4.2 | |
16/11/2020 |
15.95
|
1,375,030 | 16.37 | 16.44 | 15.77 | 8,610 | 0 | 0.4 | |
13/11/2020 |
16.37
|
967,450 | 16.40 | 16.72 | 16.30 | 35,310 | 800 | 1.6 | |
12/11/2020 |
16.40
|
1,329,710 | 16.25 | 16.47 | 16.02 | 30,000 | 2,170 | 1.3 | |
11/11/2020 |
16.25
|
814,910 | 15.91 | 16.49 | 15.91 | 15,360 | 2,810 | 0.6 | |
10/11/2020 |
15.91
|
952,870 | 15.90 | 16.39 | 15.88 | 0 | 14,310 | -0.7 | |
09/11/2020 |
15.90
|
3,904,230 | 14.86 | 15.90 | 15.00 | 32,050 | 11,910 | 0.9 | |
06/11/2020 |
14.86
|
340,480 | 14.81 | 14.98 | 14.74 | 500 | 7,260 | -0.3 | |
05/11/2020 |
14.81
|
804,410 | 14.65 | 15.05 | 14.65 | 400 | 5,510 | -0.2 | |
04/11/2020 |
14.65
|
273,180 | 14.62 | 14.72 | 14.55 | 0 | 4,700 | -0.2 | |
03/11/2020 |
14.62
|
314,410 | 14.42 | 14.70 | 14.42 | 0 | 8,160 | -0.3 | |
02/11/2020 |
14.42
|
323,510 | 14.16 | 15.07 | 14.20 | 1,160 | 25,370 | -1.0 | |
30/10/2020 |
14.16
|
254,560 | 14.18 | 14.30 | 14.11 | 0 | 33,020 | -1.3 | |
29/10/2020 |
14.18
|
368,550 | 14.18 | 14.37 | 14.02 | 5,100 | 8,020 | -0.1 | |
28/10/2020 |
14.18
|
628,960 | 14.48 | 14.48 | 14.13 | 100 | 37,890 | -1.5 | |
27/10/2020 |
14.48
|
493,420 | 14.62 | 14.72 | 14.44 | 3,800 | 13,120 | 0.0 | |
26/10/2020 |
14.62
|
485,790 | 14.69 | 14.97 | 14.62 | 150 | 31,670 | -1.3 | |
23/10/2020 |
14.69
|
524,820 | 14.41 | 14.72 | 14.44 | 5,000 | 15,690 | -0.4 | |
22/10/2020 |
14.41
|
407,290 | 14.25 | 14.48 | 14.20 | 500 | 0 | 0.0 | |
21/10/2020 |
14.25
|
537,260 | 14.46 | 14.55 | 14.25 | 0 | 31,160 | -1.3 | |
20/10/2020 |
14.46
|
659,390 | 14.72 | 14.76 | 14.41 | 750 | 6,630 | -0.2 | |
19/10/2020 |
14.72
|
635,200 | 14.56 | 15.07 | 14.58 | 0 | 3,410 | -0.1 | |
16/10/2020 |
14.56
|
982,050 | 14.76 | 14.76 | 14.51 | 0 | 7,710 | -0.3 | |
15/10/2020 |
14.76
|
613,250 | 14.90 | 14.97 | 14.74 | 1,770 | 3,220 | -0.1 | |
14/10/2020 |
14.90
|
425,440 | 14.79 | 15.05 | 14.83 | 1,160 | 0 | 0.0 | |
13/10/2020 |
14.79
|
717,840 | 14.83 | 14.97 | 14.72 | 0 | 920 | -0.0 | |
12/10/2020 |
14.83
|
1,015,480 | 15.21 | 15.37 | 14.83 | 6,080 | 14,990 | -0.4 | |
09/10/2020 |
15.21
|
1,057,790 | 14.83 | 15.35 | 14.81 | 27,740 | 3,360 | 1.0 | |
08/10/2020 |
14.83
|
740,720 | 14.86 | 14.97 | 14.77 | 12,070 | 0 | 0.5 | |
07/10/2020 |
14.86
|
936,050 | 14.90 | 15.04 | 14.84 | 6,450 | 3,040 | 0.1 | |
06/10/2020 |
14.90
|
638,820 | 14.90 | 15.07 | 14.84 | 7,080 | 15,580 | -0.4 | |
05/10/2020 |
14.90
|
680,490 | 14.76 | 15.00 | 14.81 | 31,490 | 11,240 | 0.9 | |
02/10/2020 |
14.76
|
1,319,430 | 14.72 | 15.04 | 14.55 | 16,180 | 190 | 0.7 | |
01/10/2020 |
14.72
|
985,160 | 14.93 | 15.07 | 14.58 | 1,020 | 0 | 0.0 | |
30/09/2020 |
14.93
|
1,364,900 | 14.83 | 14.93 | 14.51 | 4,800 | 4,910 | -0.0 | |
29/09/2020 |
14.83
|
1,042,360 | 15.07 | 15.26 | 14.79 | 100 | 8,410 | -0.4 | |
28/09/2020 |
15.07
|
745,060 | 15.00 | 15.37 | 15.00 | 1,000 | 28,560 | -1.2 | |
25/09/2020 |
15.00
|
2,929,190 | 14.23 | 15.00 | 14.21 | 66,710 | 4,500 | 2.6 | |
24/09/2020 |
14.23
|
998,540 | 14.07 | 14.48 | 13.91 | 25,220 | 500 | 1.0 | |
23/09/2020 |
14.07
|
584,920 | 14.14 | 14.18 | 14.07 | 25,000 | 15,050 | 0.4 | |
22/09/2020 |
14.14
|
800,830 | 14.13 | 14.20 | 14.04 | 9,970 | 0 | 0.4 | |
21/09/2020 |
14.13
|
847,720 | 14.25 | 14.48 | 14.13 | 11,770 | 16,760 | -0.2 |