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) |
3.15 | 11.45% | 258,406,600 | 3,984,708 | 120.6 |
27.50
30.65
30.65
|
2 tháng
(2024-07-22) |
4.15 | 15.66% | 406,704,400 | 4,384,375 | 132.3 |
23
30.65
30.65
|
3 tháng
(2024-06-24) |
4.60 | 17.65% | 512,514,100 | 6,142,937 | 179.0 |
23
30.65
30.65
|
6 tháng
(2024-03-25) |
3.08 | 11.16% | 1,000,180,200 | 8,872,797 | 258.5 |
23
30.65
30.65
|
12 tháng
(2023-09-26) |
10.20 | 49.89% | 1,887,818,500 | 855,989 | -17.1 |
16.63
30.65
30.65
|
24 tháng
(2022-10-03) |
15.55 | 103.03% | 3,374,727,900 | 15,863,346 | 227.6 |
10.20
30.65
30.65
|
36 tháng
(2021-10-06) |
5.94 | 24.04% | 4,608,415,400 | -14,651,265 | -1,025.7 |
10.20
32.21
30.65
|
60 tháng
(2019-10-17) |
20.24 | 194.40% | 6,314,166,050 | -39,955,892 | -1,500.7 |
5.17
32.21
30.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
13.42
|
6,306,900 | 13.69 | 14.28 | 12.96 | 164,700 | 1,430,000 | -35.1 | |
05/02/2021 |
13.69
|
3,772,600 | 13.35 | 13.84 | 13.35 | 179,000 | 577,800 | -11.0 | |
04/02/2021 |
13.35
|
4,825,500 | 13.35 | 13.66 | 13.10 | 9,200 | 878,900 | -23.8 | |
03/02/2021 |
13.35
|
6,337,600 | 12.52 | 13.37 | 12.64 | 108,300 | 1,868,500 | -47.3 | |
02/02/2021 |
12.52
|
3,925,700 | 12.25 | 12.64 | 11.81 | 345,400 | 1,266,000 | -23.1 | |
01/02/2021 |
12.25
|
4,151,100 | 13.15 | 13.32 | 12.25 | 188,400 | 702,100 | -13.0 | |
29/01/2021 |
13.15
|
5,712,400 | 12.64 | 13.49 | 11.83 | 502,200 | 404,400 | 2.6 | |
28/01/2021 |
12.64
|
5,330,700 | 13.57 | 13.57 | 12.64 | 360,800 | 21,500 | 8.9 | |
27/01/2021 |
13.57
|
5,646,700 | 14.57 | 14.57 | 13.57 | 845,200 | 249,600 | 16.9 | |
26/01/2021 |
14.57
|
4,556,400 | 15.35 | 15.35 | 14.42 | 1,011,000 | 597,200 | 12.7 | |
25/01/2021 |
15.35
|
6,842,800 | 15.06 | 15.52 | 14.06 | 1,079,200 | 553,200 | 16.2 | |
22/01/2021 |
15.06
|
4,443,800 | 15.40 | 15.45 | 14.96 | 1,028,500 | 575,600 | 14.2 | |
21/01/2021 |
15.40
|
6,858,300 | 15.16 | 15.50 | 14.76 | 998,800 | 392,700 | 18.8 | |
20/01/2021 |
15.16
|
6,962,300 | 15.16 | 15.45 | 14.10 | 880,600 | 263,100 | 18.2 | |
19/01/2021 |
15.16
|
7,708,500 | 16.28 | 16.28 | 15.16 | 868,900 | 191,400 | 21.7 | |
18/01/2021 |
16.28
|
7,054,600 | 16.70 | 16.74 | 16.26 | 909,100 | 1,945,200 | -34.7 | |
15/01/2021 |
16.70
|
7,380,300 | 16.45 | 16.87 | 16.50 | 685,900 | 19,600 | 22.7 | |
14/01/2021 |
16.45
|
11,090,000 | 15.57 | 16.65 | 15.40 | 861,700 | 542,400 | 10.4 | |
13/01/2021 |
15.57
|
4,458,300 | 15.79 | 15.79 | 15.52 | 765,700 | 655,500 | 3.5 | |
12/01/2021 |
15.79
|
6,863,400 | 15.60 | 15.89 | 15.25 | 856,300 | 409,300 | 12.1 | |
11/01/2021 |
15.60
|
6,534,600 | 15.94 | 16.06 | 15.50 | 197,800 | 344,700 | -4.6 | |
08/01/2021 |
15.94
|
5,783,900 | 15.79 | 16.23 | 15.64 | 408,100 | 280,800 | 4.4 | |
07/01/2021 |
15.79
|
4,028,700 | 15.45 | 15.79 | 15.40 | 148,900 | 28,100 | 3.8 | |
06/01/2021 |
15.45
|
4,942,500 | 15.45 | 15.96 | 15.40 | 130,700 | 334,900 | -6.6 | |
05/01/2021 |
15.45
|
4,315,200 | 15.64 | 15.69 | 15.40 | 238,600 | 170,300 | 2.2 | |
04/01/2021 |
15.64
|
4,219,300 | 15.35 | 16.08 | 15.55 | 31,000 | 383,800 | -11.3 | |
31/12/2020 |
15.35
|
3,866,510 | 15.03 | 15.57 | 14.91 | 142,270 | 25,270 | 3.6 | |
30/12/2020 |
15.03
|
4,046,180 | 15.33 | 15.38 | 14.91 | 86,720 | 200,540 | -2.5 | |
29/12/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/12/2020 |
15.33
|
4,302,410 | 15.38 | 15.64 | 14.91 | 213,530 | 687,600 | -14.8 | |
28/12/2020 |
15.38
|
5,752,960 | 14.92 | 15.54 | 14.89 | 205,840 | 95,120 | 3.6 | |
25/12/2020 |
14.92
|
6,229,220 | 13.96 | 14.92 | 13.88 | 487,430 | 38,660 | 13.6 | |
24/12/2020 |
13.96
|
5,680,020 | 14.15 | 14.29 | 13.19 | 73,980 | 825,440 | -21.3 | |
23/12/2020 |
14.15
|
5,581,520 | 14.75 | 14.75 | 13.96 | 15,770 | 626,400 | -18.3 | |
22/12/2020 |
14.75
|
5,367,590 | 14.80 | 14.99 | 14.46 | 82,410 | 24,960 | 1.8 | |
21/12/2020 |
14.80
|
6,305,600 | 14.05 | 14.89 | 14.17 | 57,530 | 121,540 | -1.9 | |
18/12/2020 |
14.05
|
4,620,300 | 13.26 | 14.10 | 13.28 | 214,010 | 10,500 | 5.7 | |
17/12/2020 |
13.26
|
6,134,820 | 13.55 | 13.57 | 13.14 | 89,840 | 1,012,940 | -25.7 | |
16/12/2020 |
13.55
|
5,084,250 | 13.74 | 13.86 | 13.50 | 19,670 | 338,710 | -9.1 | |
15/12/2020 |
13.74
|
4,877,910 | 13.84 | 14.03 | 13.57 | 35,800 | 166,980 | -3.7 | |
14/12/2020 |
13.84
|
5,404,280 | 13.21 | 14.05 | 13.23 | 303,460 | 16,350 | 8.1 | |
11/12/2020 |
13.21
|
5,954,580 | 12.92 | 13.21 | 12.66 | 174,570 | 15,770 | 4.3 | |
10/12/2020 |
12.92
|
3,655,170 | 13.14 | 13.28 | 12.90 | 57,130 | 258,000 | -5.4 | |
09/12/2020 |
13.14
|
4,512,980 | 12.75 | 13.43 | 12.95 | 27,120 | 42,940 | -0.4 | |
08/12/2020 |
12.75
|
22,155,480 | 11.93 | 12.75 | 12.01 | 440,160 | 201,470 | 6.1 | |
07/12/2020 |
11.93
|
2,509,980 | 11.81 | 11.96 | 11.81 | 68,490 | 208,370 | -3.5 | |
04/12/2020 |
11.81
|
2,546,830 | 11.98 | 12.03 | 11.79 | 32,220 | 56,820 | -0.6 | |
03/12/2020 |
11.98
|
2,744,120 | 11.89 | 12.13 | 11.93 | 4,800 | 15,560 | -0.3 | |
02/12/2020 |
11.89
|
4,560,920 | 11.81 | 12.15 | 11.81 | 83,380 | 268,580 | -4.6 | |
01/12/2020 |
11.81
|
3,009,100 | 11.65 | 11.81 | 11.43 | 108,750 | 65,160 | 1.1 | |
30/11/2020 |
11.65
|
2,068,090 | 11.84 | 11.89 | 11.65 | 76,820 | 180,730 | -2.5 | |
27/11/2020 |
11.84
|
2,045,670 | 11.65 | 11.89 | 11.67 | 28,470 | 38,450 | -0.2 | |
26/11/2020 |
11.65
|
2,555,050 | 11.69 | 11.69 | 11.48 | 62,680 | 40,000 | 0.6 | |
25/11/2020 |
11.69
|
2,707,210 | 11.79 | 11.91 | 11.65 | 124,960 | 135,204 | -0.3 | |
24/11/2020 |
11.79
|
4,809,780 | 11.67 | 11.91 | 11.50 | 82,840 | 162,730 | -2.0 | |
23/11/2020 |
11.67
|
6,742,180 | 11.26 | 11.69 | 11.12 | 335,340 | 1,060,500 | -17.3 | |
20/11/2020 |
11.26
|
2,608,660 | 11.21 | 11.26 | 11.14 | 260,250 | 49,930 | 5.0 | |
19/11/2020 |
11.21
|
3,367,900 | 11.16 | 11.28 | 11.14 | 100,500 | 116,790 | -0.4 | |
18/11/2020 |
11.16
|
3,042,970 | 11.07 | 11.28 | 11.07 | 21,500 | 357,400 | -7.8 | |
17/11/2020 |
11.07
|
2,849,510 | 10.83 | 11.12 | 10.83 | 154,590 | 109,000 | 1.0 | |
16/11/2020 |
10.83
|
3,074,140 | 11.02 | 11.19 | 10.83 | 37,000 | 113,760 | -1.8 | |
13/11/2020 |
11.02
|
2,964,390 | 10.88 | 11.02 | 10.85 | 46,570 | 0 | 1.1 | |
12/11/2020 |
10.88
|
1,900,890 | 10.88 | 10.95 | 10.78 | 55,020 | 35,010 | 0.5 | |
11/11/2020 |
10.88
|
2,930,600 | 10.95 | 11.02 | 10.80 | 149,950 | 95,070 | 1.3 | |
10/11/2020 |
10.95
|
6,331,880 | 10.71 | 11.16 | 10.73 | 111,850 | 1,322,580 | -27.8 | |
09/11/2020 |
10.71
|
2,308,210 | 10.42 | 10.71 | 10.44 | 175,730 | 3,500 | 3.8 | |
06/11/2020 |
10.42
|
1,312,400 | 10.49 | 10.59 | 10.37 | 98,320 | 66,020 | 0.7 | |
05/11/2020 |
10.49
|
1,900,850 | 10.54 | 10.66 | 10.47 | 784,640 | 55,680 | 16.0 | |
04/11/2020 |
10.54
|
1,916,680 | 10.47 | 10.66 | 10.42 | 200,050 | 41,560 | 3.5 | |
03/11/2020 |
10.47
|
3,028,360 | 10.20 | 10.51 | 10.25 | 195,760 | 319,050 | -2.7 | |
02/11/2020 |
10.20
|
855,700 | 9.96 | 10.20 | 9.99 | 50 | 52,930 | -1.1 | |
30/10/2020 |
9.96
|
1,388,610 | 9.99 | 10.08 | 9.82 | 59,200 | 272,640 | -4.4 | |
29/10/2020 |
9.99
|
2,275,710 | 9.91 | 10.08 | 9.72 | 183,640 | 104,000 | 1.6 | |
28/10/2020 |
9.91
|
3,346,230 | 10.35 | 10.37 | 9.91 | 13,550 | 126,150 | -2.4 | |
27/10/2020 |
10.35
|
2,541,080 | 10.54 | 10.59 | 10.35 | 31,620 | 100,600 | -1.5 | |
26/10/2020 |
10.54
|
2,987,730 | 10.64 | 10.88 | 10.54 | 231,950 | 103,500 | 2.9 | |
23/10/2020 |
10.64
|
2,136,830 | 10.73 | 10.78 | 10.59 | 301,780 | 69,210 | 5.2 | |
22/10/2020 |
10.73
|
3,454,050 | 10.59 | 10.73 | 10.35 | 40,940 | 479,600 | -9.5 | |
21/10/2020 |
10.59
|
4,719,090 | 11.07 | 11.09 | 10.59 | 15,200 | 234,470 | -4.9 | |
20/10/2020 |
11.07
|
1,710,120 | 11.02 | 11.12 | 10.83 | 24,820 | 85,970 | -1.4 | |
19/10/2020 |
11.02
|
4,070,010 | 10.80 | 11.28 | 10.92 | 113,030 | 470,110 | -8.3 | |
16/10/2020 |
10.80
|
2,646,120 | 10.76 | 10.85 | 10.56 | 25,880 | 89,940 | -1.4 | |
15/10/2020 |
10.76
|
2,692,260 | 10.76 | 10.95 | 10.66 | 301,750 | 402,010 | -2.3 | |
14/10/2020 |
10.76
|
2,775,270 | 10.59 | 10.83 | 10.54 | 247,150 | 139,510 | 2.4 | |
13/10/2020 |
10.59
|
1,327,320 | 10.66 | 10.66 | 10.44 | 27,120 | 54,180 | -0.6 | |
12/10/2020 |
10.66
|
2,700,580 | 10.85 | 11.00 | 10.59 | 116,160 | 334,070 | -4.9 | |
09/10/2020 |
10.85
|
3,225,430 | 10.61 | 10.90 | 10.66 | 411,740 | 257,200 | 3.5 | |
08/10/2020 |
10.61
|
2,467,840 | 10.49 | 10.61 | 10.42 | 412,610 | 37,000 | 8.2 | |
07/10/2020 |
10.49
|
3,209,830 | 10.59 | 10.73 | 10.47 | 290,830 | 79,990 | 4.7 | |
06/10/2020 |
10.59
|
3,758,740 | 10.73 | 10.80 | 10.49 | 261,120 | 197,100 | 1.4 | |
05/10/2020 |
10.73
|
2,197,570 | 10.49 | 10.80 | 10.59 | 373,510 | 598,130 | -5.0 | |
02/10/2020 |
10.49
|
4,488,560 | 10.66 | 10.78 | 10.11 | 4,200 | 267,380 | -5.7 | |
01/10/2020 |
10.66
|
5,563,550 | 10.11 | 10.80 | 10.18 | 260,840 | 966,650 | -15.4 | |
30/09/2020 |
10.11
|
2,753,770 | 9.99 | 10.13 | 9.94 | 72,190 | 354,670 | -5.9 | |
29/09/2020 |
9.99
|
3,727,020 | 9.96 | 10.25 | 9.96 | 53,040 | 223,605 | -3.6 | |
28/09/2020 |
9.96
|
2,950,730 | 9.72 | 10.01 | 9.77 | 413,380 | 267,200 | 3.0 | |
25/09/2020 |
9.72
|
2,270,870 | 9.96 | 9.96 | 9.70 | 23,300 | 83,250 | -1.2 | |
24/09/2020 |
9.96
|
2,973,870 | 9.96 | 9.99 | 9.77 | 70,000 | 7,510 | 1.3 | |
23/09/2020 |
9.96
|
2,029,360 | 9.89 | 10.01 | 9.89 | 699,190 | 56,060 | 13.3 | |
22/09/2020 |
9.89
|
2,972,730 | 9.91 | 9.94 | 9.79 | 117,310 | 11,000 | 2.2 | |
21/09/2020 |
9.91
|
2,944,900 | 9.96 | 10.08 | 9.91 | 203,950 | 168,340 | 0.8 |