Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-30) |
-0.35 | -1.18% | 130,977,100 | -1,465,228 | -68.7 |
27.20
29.60
29.25
|
2 tháng
(2024-12-02) |
1.20 | 4.28% | 281,552,800 | -3,858,749 | -137.1 |
27.10
29.75
29.25
|
3 tháng
(2024-10-31) |
0.45 | 1.56% | 431,518,400 | -5,652,937 | -186.1 |
26.40
29.75
29.25
|
6 tháng
(2024-08-02) |
4.70 | 19.14% | 1,057,778,900 | 115,463 | -8.4 |
23
31.20
29.25
|
12 tháng
(2024-02-05) |
2.81 | 10.61% | 1,992,274,100 | 54,434 | -6.8 |
23
31.20
29.25
|
24 tháng
(2023-02-09) |
13.15 | 81.73% | 3,544,540,600 | -16,383,641 | -554.9 |
15.19
31.20
29.25
|
36 tháng
(2022-02-14) |
4.78 | 19.56% | 4,938,351,100 | -2,716,520 | -411.4 |
10.20
31.20
29.25
|
60 tháng
(2020-02-25) |
21.08 | 258.11% | 6,919,729,980 | -40,280,507 | -1,575.7 |
5.17
32.21
29.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2021 |
24.46
|
5,021,600 | 24.14 | 24.91 | 24.21 | 18,200 | 431,100 | -20.3 | |
25/06/2021 |
24.14
|
9,536,200 | 22.56 | 24.14 | 22.51 | 319,400 | 120,300 | 9.5 | |
24/06/2021 |
22.56
|
4,643,100 | 23.01 | 23.21 | 22.31 | 12,000 | 210,300 | -9.0 | |
23/06/2021 |
23.01
|
6,169,000 | 22.21 | 23.44 | 22.29 | 249,900 | 94,500 | 7.3 | |
22/06/2021 |
22.21
|
5,287,900 | 21.86 | 22.41 | 21.76 | 415,000 | 50,000 | 16.2 | |
21/06/2021 |
21.86
|
4,387,400 | 22.26 | 22.66 | 21.71 | 40,000 | 204,600 | -7.3 | |
18/06/2021 |
22.26
|
4,315,200 | 22.19 | 22.61 | 22.01 | 305,500 | 88,000 | 9.7 | |
17/06/2021 |
22.19
|
6,766,000 | 22.21 | 22.36 | 21.51 | 36,300 | 45,500 | -0.4 | |
16/06/2021 |
22.21
|
7,315,500 | 22.41 | 22.71 | 21.51 | 80,100 | 83,700 | -0.1 | |
15/06/2021 |
22.41
|
10,698,000 | 21.04 | 22.51 | 21.27 | 604,800 | 407,800 | 8.8 | |
14/06/2021 |
21.04
|
12,185,100 | 19.67 | 21.04 | 19.52 | 203,000 | 162,200 | 1.9 | |
11/06/2021 |
19.67
|
5,495,900 | 19.04 | 19.97 | 18.72 | 201,000 | 9,700 | 7.5 | |
10/06/2021 |
19.04
|
5,372,400 | 19.07 | 19.44 | 18.62 | 882,000 | 276,300 | 23.2 | |
09/06/2021 |
19.07
|
7,854,100 | 18.54 | 19.72 | 18.12 | 819,100 | 402,300 | 15.8 | |
08/06/2021 |
18.54
|
6,712,000 | 19.92 | 20.02 | 18.54 | 86,900 | 12,000 | 2.9 | |
07/06/2021 |
19.92
|
7,495,100 | 20.87 | 20.87 | 19.42 | 771,600 | 461,900 | 12.1 | |
04/06/2021 |
20.87
|
5,709,000 | 20.97 | 21.27 | 20.62 | 405,700 | 20,100 | 16.2 | |
03/06/2021 |
20.97
|
7,572,400 | 19.87 | 21.22 | 19.97 | 18,200 | 22,200 | -0.2 | |
02/06/2021 |
19.87
|
6,737,700 | 19.17 | 19.87 | 18.87 | 124,900 | 583,000 | -17.7 | |
01/06/2021 |
19.17
|
4,437,200 | 19.59 | 19.84 | 18.97 | 149,300 | 5,700 | 5.7 | |
31/05/2021 |
19.59
|
8,196,700 | 18.69 | 19.69 | 18.82 | 565,300 | 2,342,900 | -68.5 | |
28/05/2021 |
18.69
|
5,390,000 | 18.12 | 18.69 | 18.00 | 411,600 | 83,700 | 12.1 | |
27/05/2021 |
18.12
|
4,547,200 | 18.49 | 18.69 | 17.92 | 108,100 | 19,400 | 3.3 | |
26/05/2021 |
18.49
|
4,665,900 | 18.69 | 18.84 | 18.47 | 72,300 | 71,100 | 0.1 | |
25/05/2021 |
18.69
|
5,172,900 | 18.57 | 18.82 | 18.37 | 22,500 | 31,400 | -0.3 | |
24/05/2021 |
18.57
|
6,102,700 | 18.07 | 18.67 | 17.97 | 29,800 | 81,200 | -1.8 | |
21/05/2021 |
18.07
|
5,735,400 | 18.47 | 18.69 | 18.07 | 150,800 | 56,300 | 3.5 | |
20/05/2021 |
18.47
|
9,556,300 | 17.70 | 18.72 | 17.67 | 435,200 | 37,100 | 14.8 | |
19/05/2021 |
17.70
|
4,676,900 | 17.22 | 17.72 | 17.17 | 227,000 | 120,700 | 3.8 | |
18/05/2021 |
17.22
|
6,194,700 | 17.27 | 17.52 | 17.05 | 202,900 | 238,400 | -1.2 | |
17/05/2021 |
17.27
|
5,741,000 | 17.67 | 17.87 | 17.22 | 6,000 | 830,000 | -28.8 | |
14/05/2021 |
17.67
|
5,305,000 | 17.50 | 17.82 | 17.45 | 23,300 | 3,400 | 0.7 | |
13/05/2021 |
17.50
|
12,670,200 | 16.87 | 17.87 | 16.72 | 1,233,400 | 275,900 | 33.9 | |
12/05/2021 |
16.87
|
4,873,400 | 16.27 | 16.87 | 16.12 | 314,800 | 119,600 | 6.4 | |
11/05/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
11/05/2021 |
16.27
|
4,725,300 | 16.57 | 17.05 | 16.27 | 11,800 | 144,900 | -4.5 | |
10/05/2021 |
16.57
|
9,117,900 | 15.52 | 16.57 | 15.30 | 162,900 | 168,800 | 0.0 | |
07/05/2021 |
15.52
|
4,905,500 | 15.55 | 15.79 | 15.16 | 555,100 | 185,492 | 11.7 | |
06/05/2021 |
15.55
|
3,746,200 | 15.60 | 15.82 | 15.50 | 861,100 | 352,100 | 16.3 | |
05/05/2021 |
15.60
|
3,372,400 | 15.30 | 15.84 | 15.33 | 32,100 | 9,100 | 0.7 | |
04/05/2021 |
15.30
|
2,966,300 | 15.01 | 15.30 | 14.67 | 473,200 | 66,700 | 12.5 | |
29/04/2021 |
15.01
|
1,931,300 | 14.86 | 15.35 | 14.96 | 255,200 | 111,700 | 4.4 | |
28/04/2021 |
14.86
|
2,007,600 | 14.67 | 15.01 | 14.67 | 105,100 | 30,200 | 2.3 | |
27/04/2021 |
14.67
|
2,300,500 | 14.72 | 14.91 | 14.62 | 133,900 | 496,300 | -11.0 | |
26/04/2021 |
14.72
|
3,041,100 | 15.40 | 15.50 | 14.72 | 105,000 | 552,800 | -13.7 | |
23/04/2021 |
15.40
|
5,346,000 | 14.67 | 15.40 | 14.47 | 1,675,600 | 213,000 | 44.9 | |
22/04/2021 |
14.67
|
5,082,400 | 15.64 | 15.64 | 14.67 | 133,300 | 530,500 | -12.5 | |
20/04/2021 |
15.64
|
3,822,100 | 16.06 | 16.28 | 15.55 | 349,800 | 85,500 | 8.6 | |
19/04/2021 |
16.06
|
3,523,400 | 15.64 | 16.08 | 15.50 | 227,200 | 317,800 | -2.9 | |
16/04/2021 |
15.64
|
5,583,700 | 16.13 | 16.18 | 15.40 | 770,600 | 124,600 | 20.8 | |
15/04/2021 |
16.13
|
4,032,400 | 16.57 | 16.60 | 16.13 | 556,300 | 510,400 | 1.5 | |
14/04/2021 |
16.57
|
4,883,500 | 16.23 | 16.60 | 16.04 | 239,100 | 100,300 | 4.7 | |
13/04/2021 |
16.23
|
5,897,600 | 16.92 | 17.11 | 16.23 | 301,400 | 64,800 | 8.2 | |
12/04/2021 |
16.92
|
5,273,900 | 16.48 | 16.96 | 16.40 | 174,400 | 39,500 | 4.6 | |
09/04/2021 |
16.48
|
4,755,000 | 16.16 | 16.74 | 16.13 | 613,200 | 0 | 20.7 | |
08/04/2021 |
16.16
|
3,377,300 | 16.23 | 16.38 | 16.08 | 332,800 | 21,000 | 10.4 | |
07/04/2021 |
16.23
|
2,886,800 | 16.13 | 16.28 | 16.04 | 159,400 | 165,600 | -0.2 | |
06/04/2021 |
16.13
|
4,020,200 | 16.28 | 16.43 | 16.04 | 180,400 | 3,700 | 5.7 | |
05/04/2021 |
16.28
|
5,339,700 | 15.99 | 16.38 | 16.04 | 209,400 | 48,500 | 5.4 | |
02/04/2021 |
15.99
|
4,325,100 | 15.99 | 16.38 | 15.94 | 110,400 | 2,300 | 3.6 | |
01/04/2021 |
15.99
|
5,666,500 | 15.11 | 16.08 | 15.11 | 170,400 | 21,600 | 4.8 | |
31/03/2021 |
15.11
|
2,176,500 | 15.20 | 15.38 | 15.06 | 169,400 | 104,100 | 2.0 | |
30/03/2021 |
15.20
|
2,398,400 | 14.89 | 15.20 | 14.89 | 64,500 | 122,400 | -1.8 | |
29/03/2021 |
14.89
|
2,145,800 | 14.47 | 14.94 | 14.64 | 215,700 | 476,500 | -7.9 | |
26/03/2021 |
14.47
|
3,496,200 | 14.67 | 14.91 | 14.25 | 487,900 | 31,300 | 13.7 | |
25/03/2021 |
14.67
|
3,503,400 | 14.67 | 14.96 | 14.57 | 71,600 | 514,900 | -13.4 | |
24/03/2021 |
14.67
|
4,392,700 | 15.38 | 15.38 | 14.67 | 52,100 | 547,600 | -15.2 | |
23/03/2021 |
15.38
|
3,666,700 | 15.67 | 15.72 | 15.33 | 13,000 | 129,400 | -3.7 | |
22/03/2021 |
15.67
|
2,431,300 | 15.99 | 16.04 | 15.67 | 2,600 | 73,500 | -2.3 | |
19/03/2021 |
15.99
|
4,259,200 | 15.77 | 16.08 | 15.69 | 379,800 | 680,000 | -9.8 | |
18/03/2021 |
15.77
|
2,933,800 | 15.55 | 15.89 | 15.60 | 355,700 | 86,000 | 8.7 | |
17/03/2021 |
15.55
|
2,648,600 | 15.38 | 15.60 | 15.33 | 112,100 | 120,000 | -0.2 | |
16/03/2021 |
15.38
|
3,887,700 | 15.67 | 15.72 | 15.30 | 10,100 | 221,900 | -6.7 | |
15/03/2021 |
15.67
|
2,969,800 | 15.89 | 15.94 | 15.64 | 10,500 | 59,200 | -1.6 | |
12/03/2021 |
15.89
|
3,162,400 | 15.94 | 16.04 | 15.74 | 193,500 | 101,200 | 3.0 | |
11/03/2021 |
15.94
|
6,795,200 | 15.67 | 16.23 | 15.84 | 90,000 | 336,800 | -8.1 | |
10/03/2021 |
15.67
|
6,258,900 | 15.25 | 15.72 | 15.11 | 88,300 | 202,400 | -3.7 | |
09/03/2021 |
15.25
|
3,202,000 | 15.45 | 15.45 | 15.03 | 6,600 | 91,200 | -2.6 | |
08/03/2021 |
15.45
|
5,808,400 | 15.16 | 15.84 | 15.25 | 31,600 | 129,100 | -3.1 | |
05/03/2021 |
15.16
|
4,498,200 | 14.81 | 15.16 | 14.45 | 19,700 | 980,200 | -28.6 | |
04/03/2021 |
14.81
|
5,839,500 | 15.23 | 15.52 | 14.76 | 47,200 | 28,100 | 0.6 | |
03/03/2021 |
15.23
|
4,510,400 | 15.16 | 15.28 | 15.08 | 2,600 | 12,100 | -0.3 | |
02/03/2021 |
15.16
|
5,474,800 | 15.13 | 15.38 | 15.06 | 71,300 | 168,500 | -3.0 | |
01/03/2021 |
15.13
|
6,413,700 | 14.25 | 15.13 | 14.37 | 241,600 | 171,200 | 2.3 | |
26/02/2021 |
14.25
|
3,691,700 | 14.32 | 14.32 | 14.06 | 103,600 | 24,600 | 2.3 | |
25/02/2021 |
14.32
|
3,002,800 | 14.28 | 14.54 | 14.18 | 48,300 | 151,200 | -3.0 | |
24/02/2021 |
14.28
|
4,932,200 | 14.47 | 14.86 | 14.18 | 2,800 | 680,200 | -19.9 | |
23/02/2021 |
14.47
|
4,247,700 | 14.32 | 14.64 | 14.18 | 100 | 92,700 | -2.7 | |
22/02/2021 |
14.32
|
4,770,900 | 14.20 | 14.54 | 14.18 | 269,000 | 613,000 | -10.1 | |
19/02/2021 |
14.20
|
4,184,700 | 14.28 | 14.47 | 13.98 | 85,700 | 101,000 | -0.4 | |
18/02/2021 |
14.28
|
4,485,600 | 14.37 | 14.57 | 14.18 | 331,600 | 153,900 | 5.2 | |
17/02/2021 |
14.37
|
4,131,600 | 13.79 | 14.42 | 13.88 | 174,900 | 45,600 | 3.8 | |
09/02/2021 |
13.79
|
4,863,300 | 13.42 | 13.81 | 13.15 | 645,900 | 18,000 | 17.3 | |
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 |