Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.65 | -5.16% | 500,400 | -10,800 | -0.1 |
11.85
12.60
11.95
|
2 tháng
(2024-07-22) |
-0.83 | -6.48% | 1,373,700 | -2,500 | -0.0 |
11.85
13.07
11.95
|
3 tháng
(2024-06-20) |
-6.11 | -33.84% | 7,214,600 | 21,790 | 0.4 |
11.85
18.30
11.95
|
6 tháng
(2024-03-22) |
0.23 | 1.95% | 12,425,700 | 27,590 | 0.4 |
11.15
18.30
11.95
|
12 tháng
(2023-09-25) |
0.65 | 5.78% | 14,910,500 | 28,490 | 0.4 |
10.71
18.30
11.95
|
24 tháng
(2022-09-29) |
-2.79 | -18.92% | 17,272,800 | 15,690 | -1.3 |
10.50
18.30
11.95
|
36 tháng
(2021-10-04) |
-5.99 | -33.38% | 45,166,300 | 23,890 | -0.4 |
10.50
19.88
11.95
|
60 tháng
(2020-01-15) |
-1.74 | -12.74% | 83,043,700 | 162,470 | 1.9 |
8.81
22.62
11.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
17.74
|
34,300 | 17.37 | 17.78 | 17.37 | 200 | 0 | 0.0 | |
04/02/2021 |
17.37
|
87,300 | 17.94 | 17.94 | 17.29 | 2,000 | 13,700 | -0.3 | |
03/02/2021 |
17.94
|
26,200 | 17.45 | 18.02 | 16.64 | 0 | 0 | 0 | |
02/02/2021 |
17.45
|
220,600 | 18.26 | 18.26 | 17.01 | 3,800 | 0 | 0.1 | |
01/02/2021 |
18.26
|
185,000 | 19.63 | 19.63 | 18.26 | 2,200 | 0 | 0.0 | |
29/01/2021 |
19.63
|
23,200 | 18.79 | 19.80 | 17.61 | 300 | 1,100 | -0.0 | |
28/01/2021 |
18.79
|
117,200 | 20.20 | 20.20 | 18.79 | 100 | 300 | -0.0 | |
27/01/2021 |
20.20
|
89,900 | 21.01 | 21.01 | 19.80 | 500 | 0 | 0.0 | |
26/01/2021 |
21.01
|
112,500 | 20.85 | 21.01 | 19.88 | 3,000 | 0 | 0.1 | |
25/01/2021 |
20.85
|
69,500 | 21.21 | 21.21 | 20.85 | 1,000 | 0 | 0.0 | |
22/01/2021 |
21.21
|
91,600 | 20.85 | 21.33 | 20.85 | 0 | 0 | 0 | |
21/01/2021 |
20.85
|
96,600 | 20.85 | 21.01 | 20.68 | 3,000 | 0 | 0.1 | |
20/01/2021 |
20.85
|
126,000 | 20.36 | 21.01 | 19.15 | 0 | 0 | 0 | |
19/01/2021 |
20.36
|
79,200 | 21.82 | 22.62 | 20.32 | 0 | 0 | 0 | |
18/01/2021 |
21.82
|
75,500 | 22.14 | 22.22 | 21.82 | 100 | 1,000 | -0.0 | |
15/01/2021 |
22.14
|
42,100 | 22.54 | 22.79 | 22.14 | 0 | 0 | 0 | |
14/01/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/01/2021 |
22.54
|
56,400 | 22.54 | 22.62 | 22.06 | 1,000 | 0 | 0.0 | |
13/01/2021 |
22.54
|
103,900 | 22.62 | 23.40 | 22.54 | 6,900 | 0 | 0.2 | |
12/01/2021 |
22.62
|
119,000 | 22.46 | 22.85 | 22.39 | 100 | 0 | 0.0 | |
11/01/2021 |
22.46
|
473,700 | 21.06 | 22.46 | 21.06 | 100 | 200 | -0.0 | |
08/01/2021 |
21.06
|
50,500 | 20.90 | 21.06 | 20.87 | 200 | 0 | 0.0 | |
07/01/2021 |
20.90
|
125,200 | 21.06 | 21.06 | 20.75 | 200 | 0 | 0.0 | |
06/01/2021 |
21.06
|
149,700 | 21.22 | 21.29 | 21.06 | 300 | 0 | 0.0 | |
05/01/2021 |
21.22
|
96,100 | 21.45 | 21.45 | 21.14 | 0 | 0 | 0 | |
04/01/2021 |
21.45
|
163,400 | 20.98 | 21.84 | 21.06 | 200 | 900 | -0.0 | |
31/12/2020 |
20.98
|
34,630 | 20.83 | 21.22 | 20.44 | 0 | 20 | -0.0 | |
30/12/2020 |
20.83
|
38,730 | 20.90 | 21.14 | 20.59 | 600 | 0 | 0.0 | |
29/12/2020 |
20.90
|
71,960 | 21.26 | 21.84 | 20.75 | 210 | 0 | 0.0 | |
28/12/2020 |
21.26
|
280,830 | 19.89 | 21.26 | 20.28 | 0 | 0 | 0 | |
25/12/2020 |
19.89
|
148,260 | 19.89 | 20.12 | 19.50 | 0 | 0 | 0 | |
24/12/2020 |
19.89
|
114,880 | 19.97 | 20.63 | 19.03 | 0 | 0 | 0 | |
23/12/2020 |
19.97
|
301,790 | 18.68 | 19.97 | 18.56 | 0 | 7,000 | -0.2 | |
22/12/2020 |
18.68
|
122,010 | 18.68 | 18.72 | 18.25 | 0 | 21,320 | -0.5 | |
21/12/2020 |
18.68
|
115,240 | 18.72 | 18.80 | 18.56 | 500 | 22,500 | -0.5 | |
18/12/2020 |
18.72
|
101,790 | 18.72 | 18.95 | 18.49 | 0 | 4,100 | -0.1 | |
17/12/2020 |
18.72
|
122,550 | 18.68 | 18.88 | 18.49 | 0 | 10,000 | -0.2 | |
16/12/2020 |
18.68
|
69,270 | 18.64 | 19.19 | 18.64 | 370 | 100 | 0.0 | |
15/12/2020 |
18.64
|
160,960 | 18.49 | 18.72 | 18.49 | 130 | 20,380 | -0.5 | |
14/12/2020 |
18.49
|
173,240 | 17.86 | 18.68 | 17.78 | 0 | 0 | 0 | |
11/12/2020 |
17.86
|
90,850 | 18.10 | 18.25 | 17.78 | 0 | 0 | 0 | |
10/12/2020 |
18.10
|
59,050 | 18.64 | 18.64 | 17.94 | 3,080 | 0 | 0.1 | |
09/12/2020 |
18.64
|
133,880 | 18.95 | 18.95 | 18.41 | 2,500 | 0 | 0.1 | |
08/12/2020 |
18.95
|
205,160 | 17.78 | 18.95 | 17.71 | 44,100 | 500 | 1.0 | |
07/12/2020 |
17.78
|
190,220 | 17.71 | 17.78 | 17.39 | 23,700 | 0 | 0.5 | |
04/12/2020 |
17.71
|
157,720 | 18.06 | 18.10 | 17.32 | 0 | 0 | 0 | |
03/12/2020 |
18.06
|
46,750 | 18.25 | 18.72 | 18.02 | 1,610 | 0 | 0.0 | |
02/12/2020 |
18.25
|
150,560 | 17.67 | 18.88 | 17.94 | 9,390 | 0 | 0.2 | |
01/12/2020 |
17.67
|
637,320 | 16.54 | 17.67 | 16.07 | 1,530 | 0 | 0.0 | |
30/11/2020 |
16.54
|
116,950 | 16.61 | 17.16 | 16.26 | 0 | 0 | 0 | |
27/11/2020 |
16.61
|
49,960 | 16.54 | 16.61 | 16.15 | 0 | 0 | 0 | |
26/11/2020 |
16.54
|
23,470 | 16.65 | 16.65 | 16.22 | 0 | 0 | 0 | |
25/11/2020 |
16.65
|
47,380 | 16.69 | 16.77 | 16.61 | 0 | 90 | -0.0 | |
24/11/2020 |
16.69
|
337,750 | 15.60 | 16.69 | 15.52 | 50 | 780 | -0.0 | |
23/11/2020 |
15.60
|
24,900 | 15.48 | 15.68 | 15.60 | 960 | 0 | 0.0 | |
20/11/2020 |
15.48
|
12,510 | 15.41 | 15.99 | 15.48 | 100 | 0 | 0.0 | |
19/11/2020 |
15.41
|
21,890 | 15.37 | 15.41 | 15.29 | 0 | 0 | 0 | |
18/11/2020 |
15.37
|
29,470 | 15.05 | 16.11 | 15.05 | 0 | 500 | -0.0 | |
17/11/2020 |
15.05
|
3,280 | 14.98 | 15.21 | 15.05 | 0 | 0 | 0 | |
16/11/2020 |
14.98
|
22,600 | 15.13 | 15.21 | 14.82 | 500 | 0 | 0.0 | |
13/11/2020 |
15.13
|
18,890 | 14.90 | 15.21 | 14.86 | 0 | 0 | 0 | |
12/11/2020 |
14.90
|
5,860 | 15.05 | 15.05 | 14.82 | 0 | 0 | 0 | |
11/11/2020 |
15.05
|
14,490 | 15.05 | 15.21 | 14.66 | 100 | 0 | 0.0 | |
10/11/2020 |
15.05
|
27,650 | 15.02 | 15.60 | 15.02 | 0 | 10 | -0.0 | |
09/11/2020 |
15.02
|
35,190 | 14.66 | 15.13 | 14.66 | 0 | 0 | 0 | |
06/11/2020 |
14.66
|
7,620 | 14.74 | 14.82 | 14.51 | 200 | 0 | 0.0 | |
05/11/2020 |
14.74
|
12,060 | 14.74 | 14.74 | 14.43 | 0 | 0 | 0 | |
04/11/2020 |
14.74
|
2,660 | 14.82 | 15.21 | 14.59 | 0 | 0 | 0 | |
03/11/2020 |
14.82
|
5,460 | 14.82 | 15.21 | 14.47 | 0 | 0 | 0 | |
02/11/2020 |
14.82
|
2,540 | 14.90 | 15.64 | 14.59 | 50 | 0 | 0.0 | |
30/10/2020 |
14.90
|
14,630 | 14.55 | 15.37 | 14.82 | 110 | 0 | 0.0 | |
29/10/2020 |
14.55
|
63,130 | 14.08 | 14.74 | 13.96 | 730 | 0 | 0.0 | |
28/10/2020 |
14.08
|
135,900 | 15.13 | 15.13 | 14.08 | 2,050 | 0 | 0.0 | |
27/10/2020 |
15.13
|
105,200 | 15.76 | 15.76 | 14.74 | 0 | 0 | 0 | |
26/10/2020 |
15.76
|
31,340 | 16.15 | 16.15 | 15.68 | 290 | 0 | 0.0 | |
23/10/2020 |
16.15
|
180 | 16.15 | 16.22 | 16.15 | 0 | 0 | 0 | |
22/10/2020 |
16.15
|
6,480 | 16.19 | 16.19 | 16.07 | 0 | 0 | 0 | |
21/10/2020 |
16.19
|
17,920 | 15.76 | 16.22 | 15.76 | 300 | 0 | 0.0 | |
20/10/2020 |
15.76
|
44,730 | 15.83 | 16.22 | 15.68 | 100 | 0 | 0.0 | |
19/10/2020 |
15.83
|
29,070 | 15.99 | 15.99 | 15.83 | 100 | 0 | 0.0 | |
16/10/2020 |
15.99
|
5,380 | 16.22 | 16.22 | 15.95 | 0 | 0 | 0 | |
15/10/2020 |
16.22
|
167,290 | 16.38 | 16.38 | 15.60 | 0 | 0 | 0 | |
14/10/2020 |
16.38
|
6,400 | 16.50 | 16.54 | 16.30 | 0 | 0 | 0 | |
13/10/2020 |
16.50
|
2,960 | 16.58 | 16.58 | 16.42 | 0 | 0 | 0 | |
12/10/2020 |
16.58
|
60,140 | 16.61 | 16.69 | 16.38 | 300 | 0 | 0.0 | |
09/10/2020 |
16.61
|
58,630 | 16.19 | 16.61 | 16.19 | 500 | 0 | 0.0 | |
08/10/2020 |
16.19
|
29,280 | 16.22 | 16.38 | 16.15 | 0 | 0 | 0 | |
07/10/2020 |
16.22
|
14,730 | 16.30 | 16.38 | 16.15 | 300 | 0 | 0.0 | |
06/10/2020 |
16.30
|
14,230 | 16.30 | 16.46 | 16.30 | 30 | 0 | 0.0 | |
05/10/2020 |
16.30
|
23,630 | 16.26 | 16.38 | 16.26 | 570 | 0 | 0.0 | |
02/10/2020 |
16.26
|
32,700 | 16.26 | 16.61 | 16.15 | 600 | 0 | 0.0 | |
01/10/2020 |
16.26
|
63,750 | 16.54 | 16.54 | 16.26 | 50 | 0 | 0.0 | |
30/09/2020 |
16.54
|
40,390 | 16.54 | 16.61 | 16.38 | 550 | 0 | 0.0 | |
29/09/2020 |
16.54
|
24,610 | 16.69 | 17.00 | 16.54 | 0 | 0 | 0 | |
28/09/2020 |
16.69
|
27,040 | 16.69 | 16.85 | 16.46 | 400 | 0 | 0.0 | |
25/09/2020 |
16.69
|
52,050 | 16.93 | 17.00 | 16.69 | 1,260 | 0 | 0.0 | |
24/09/2020 |
16.93
|
57,160 | 16.77 | 16.93 | 16.54 | 3,590 | 250 | 0.1 | |
23/09/2020 |
16.77
|
135,630 | 16.42 | 17.00 | 16.54 | 200 | 0 | 0.0 | |
22/09/2020 |
16.42
|
56,930 | 16.19 | 16.46 | 16.07 | 0 | 0 | 0 | |
21/09/2020 |
16.19
|
64,100 | 16.15 | 16.54 | 16.07 | 0 | 150 | -0.0 | |
18/09/2020 |
16.15
|
8,400 | 16.07 | 16.34 | 16.07 | 250 | 0 | 0.0 |