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) |
-0.20 | -0.70% | 2,495,600 | 48,400 | 1.3 |
27.50
29.40
28.30
|
2 tháng
(2024-07-22) |
-0.30 | -1.05% | 6,798,400 | 11,400 | 0.3 |
25.90
29.40
28.30
|
3 tháng
(2024-06-21) |
-1.70 | -5.67% | 13,608,800 | 9,100 | -0.0 |
25.90
31.60
28.30
|
6 tháng
(2024-03-25) |
5 | 21.46% | 39,594,700 | 15,597 | -2.4 |
22.70
32.20
28.30
|
12 tháng
(2023-09-25) |
8.20 | 40.80% | 72,474,200 | 105,697 | -0.4 |
17.90
32.20
28.30
|
24 tháng
(2022-09-30) |
11.10 | 64.53% | 150,352,581 | 54,719 | -1.5 |
8.90
32.20
28.30
|
36 tháng
(2021-10-05) |
12.07 | 74.39% | 204,007,037 | -15,581 | -2.8 |
8.90
32.20
28.30
|
60 tháng
(2019-10-16) |
11.31 | 66.59% | 317,477,341 | 128,953 | -0.2 |
6.80
32.20
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
16.23
|
175,505 | 16.23 | 16.51 | 15.95 | 0 | 0 | 0 | |
04/02/2021 |
16.23
|
373,000 | 15.57 | 16.42 | 15.66 | 0 | 0 | 0 | |
03/02/2021 |
15.57
|
492,526 | 14.15 | 15.57 | 14.25 | 500 | 0 | 0.0 | |
02/02/2021 |
14.15
|
187,600 | 13.78 | 14.34 | 13.59 | 0 | 0 | 0 | |
01/02/2021 |
13.78
|
159,800 | 14.72 | 15.10 | 13.78 | 0 | 0 | 0 | |
29/01/2021 |
14.72
|
397,640 | 13.96 | 15.00 | 12.64 | 100 | 200 | -0.0 | |
28/01/2021 |
13.96
|
515,512 | 15.47 | 15.47 | 13.96 | 0 | 0 | 0 | |
27/01/2021 |
15.47
|
486,648 | 16.98 | 16.98 | 15.38 | 2,000 | 8,000 | -0.1 | |
26/01/2021 |
16.98
|
462,910 | 18.49 | 18.49 | 16.70 | 10,500 | 0 | 0.2 | |
25/01/2021 |
18.49
|
391,392 | 18.78 | 18.78 | 18.12 | 0 | 1,000 | -0.0 | |
22/01/2021 |
18.78
|
457,000 | 19.06 | 19.44 | 18.78 | 0 | 0 | 0 | |
21/01/2021 |
19.06
|
474,320 | 18.40 | 19.34 | 18.12 | 11,020 | 0 | 0.2 | |
20/01/2021 |
18.40
|
716,998 | 18.40 | 18.59 | 16.61 | 0 | 0 | 0 | |
19/01/2021 |
18.40
|
868,289 | 20.38 | 20.57 | 18.40 | 9,900 | 22,700 | -0.3 | |
18/01/2021 |
20.38
|
466,411 | 20.95 | 20.95 | 20.29 | 21,400 | 0 | 0.5 | |
15/01/2021 |
20.95
|
793,862 | 20.10 | 21.04 | 20.00 | 400 | 0 | 0.0 | |
14/01/2021 |
20.10
|
436,199 | 20.10 | 20.47 | 19.34 | 500 | 10,000 | -0.2 | |
13/01/2021 |
20.10
|
683,779 | 20.76 | 21.23 | 19.91 | 400 | 0 | 0.0 | |
12/01/2021 |
20.76
|
871,900 | 20.19 | 22.17 | 19.53 | 25,700 | 0 | 0.6 | |
11/01/2021 |
20.19
|
1,559,200 | 18.40 | 20.19 | 18.68 | 2,900 | 0 | 0.1 | |
08/01/2021 |
18.40
|
1,063,700 | 17.36 | 18.40 | 17.45 | 0 | 0 | 0 | |
07/01/2021 |
17.36
|
620,000 | 17.08 | 17.55 | 16.89 | 500 | 0 | 0.0 | |
06/01/2021 |
17.08
|
657,234 | 16.98 | 17.55 | 16.98 | 0 | 0 | 0 | |
05/01/2021 |
16.98
|
410,890 | 17.36 | 17.45 | 16.98 | 6,000 | 0 | 0.1 | |
04/01/2021 |
17.36
|
579,100 | 16.98 | 17.55 | 16.98 | 400 | 0 | 0.0 | |
31/12/2020 |
16.98
|
332,300 | 17.08 | 17.17 | 16.70 | 0 | 600 | -0.0 | |
30/12/2020 |
17.08
|
358,210 | 17.45 | 17.45 | 16.79 | 0 | 0 | 0 | |
29/12/2020 |
17.45
|
602,005 | 17.55 | 18.12 | 17.36 | 1,000 | 0 | 0.0 | |
28/12/2020 |
17.55
|
1,069,560 | 16.70 | 17.93 | 16.61 | 300 | 200 | 0.0 | |
25/12/2020 |
16.70
|
246,867 | 16.32 | 16.70 | 16.13 | 100 | 0 | 0.0 | |
24/12/2020 |
16.32
|
477,320 | 16.61 | 16.89 | 15.85 | 11,000 | 0 | 0.0 | |
23/12/2020 |
16.61
|
896,439 | 17.17 | 17.45 | 16.61 | 11,000 | 0 | 0.2 | |
22/12/2020 |
17.17
|
778,611 | 16.51 | 17.55 | 15.00 | 700 | 0 | 0.0 | |
21/12/2020 |
16.51
|
645,317 | 16.04 | 16.89 | 16.23 | 100 | 8,000 | -0.1 | |
18/12/2020 |
16.04
|
671,612 | 15.57 | 16.23 | 15.57 | 0 | 3,000 | -0.1 | |
17/12/2020 |
15.57
|
282,502 | 15.85 | 15.85 | 15.47 | 2,000 | 0 | 0.0 | |
16/12/2020 |
15.85
|
157,895 | 15.85 | 16.04 | 15.66 | 0 | 0 | 0 | |
15/12/2020 |
15.85
|
823,641 | 15.28 | 16.23 | 15.10 | 5,000 | 0 | 0.1 | |
14/12/2020 |
15.28
|
300,755 | 15.28 | 15.57 | 15.28 | 0 | 0 | 0 | |
11/12/2020 |
15.28
|
384,043 | 15.10 | 15.38 | 15.10 | 0 | 0 | 0 | |
10/12/2020 |
15.10
|
285,074 | 15.19 | 15.28 | 14.91 | 0 | 0 | 0 | |
09/12/2020 |
15.19
|
372,061 | 15.28 | 15.47 | 15.19 | 700 | 0 | 0.0 | |
08/12/2020 |
15.28
|
245,701 | 15.47 | 15.47 | 15.10 | 200 | 0 | 0.0 | |
07/12/2020 |
15.47
|
441,295 | 14.62 | 15.57 | 14.72 | 800 | 0 | 0.0 | |
04/12/2020 |
14.62
|
393,869 | 14.06 | 14.62 | 14.15 | 0 | 0 | 0 | |
03/12/2020 |
14.06
|
112,327 | 14.06 | 14.25 | 13.96 | 0 | 0 | 0 | |
02/12/2020 |
14.06
|
122,270 | 14.15 | 14.15 | 13.96 | 0 | 7,000 | -0.1 | |
01/12/2020 |
14.15
|
145,350 | 14.25 | 14.34 | 13.78 | 0 | 0 | 0 | |
30/11/2020 |
14.25
|
118,830 | 14.34 | 14.44 | 14.25 | 0 | 0 | 0 | |
27/11/2020 |
14.34
|
100,488 | 14.53 | 14.53 | 14.34 | 0 | 0 | 0 | |
26/11/2020 |
14.53
|
83,232 | 14.53 | 14.53 | 14.34 | 0 | 0 | 0 | |
25/11/2020 |
14.53
|
239,943 | 14.44 | 14.91 | 14.44 | 23 | 0 | 0.0 | |
24/11/2020 |
14.44
|
201,250 | 14.72 | 14.72 | 14.34 | 0 | 0 | 0 | |
23/11/2020 |
14.72
|
156,886 | 14.72 | 14.72 | 14.44 | 0 | 0 | 0 | |
20/11/2020 |
14.72
|
348,177 | 14.34 | 15.00 | 14.44 | 0 | 0 | 0 | |
19/11/2020 |
14.34
|
254,571 | 14.06 | 14.44 | 13.96 | 0 | 0 | 0 | |
18/11/2020 |
14.06
|
197,060 | 14.15 | 14.15 | 13.87 | 0 | 0 | 0 | |
17/11/2020 |
14.15
|
200,250 | 13.78 | 14.15 | 13.68 | 0 | 0 | 0 | |
16/11/2020 |
13.78
|
214,809 | 14.25 | 14.34 | 13.78 | 0 | 0 | 0 | |
13/11/2020 |
14.25
|
129,100 | 14.44 | 14.53 | 14.15 | 0 | 0 | 0 | |
12/11/2020 |
14.44
|
183,450 | 14.15 | 14.53 | 14.25 | 0 | 0 | 0 | |
11/11/2020 |
14.15
|
229,100 | 13.78 | 14.34 | 13.87 | 0 | 0 | 0 | |
10/11/2020 |
13.78
|
218,568 | 13.59 | 14.15 | 13.78 | 0 | 0 | 0 | |
09/11/2020 |
13.59
|
73,928 | 13.49 | 13.68 | 13.49 | 0 | 0 | 0 | |
06/11/2020 |
13.49
|
24,300 | 13.59 | 13.68 | 13.40 | 0 | 0 | 0 | |
05/11/2020 |
13.59
|
88,000 | 13.78 | 13.87 | 13.59 | 0 | 0 | 0 | |
04/11/2020 |
13.78
|
188,460 | 13.30 | 14.06 | 13.21 | 0 | 0 | 0 | |
03/11/2020 |
13.30
|
53,501 | 13.21 | 13.59 | 13.30 | 0 | 0 | 0 | |
02/11/2020 |
13.21
|
45,487 | 13.21 | 13.30 | 13.02 | 0 | 0 | 0 | |
30/10/2020 |
13.21
|
137,300 | 12.93 | 13.49 | 13.11 | 0 | 0 | 0 | |
29/10/2020 |
12.93
|
86,274 | 12.83 | 12.93 | 12.55 | 0 | 0 | 0 | |
28/10/2020 |
12.83
|
264,730 | 13.40 | 13.40 | 12.74 | 10 | 0 | 0.0 | |
27/10/2020 |
13.40
|
127,052 | 13.68 | 13.78 | 13.30 | 0 | 0 | 0 | |
26/10/2020 |
13.68
|
184,681 | 13.87 | 13.87 | 13.59 | 0 | 0 | 0 | |
23/10/2020 |
13.87
|
111,040 | 13.68 | 13.87 | 13.49 | 0 | 0 | 0 | |
22/10/2020 |
13.68
|
109,060 | 13.78 | 13.78 | 13.59 | 0 | 0 | 0 | |
21/10/2020 |
13.78
|
204,536 | 13.87 | 13.96 | 13.40 | 0 | 0 | 0 | |
20/10/2020 |
13.87
|
382,700 | 14.34 | 14.34 | 13.21 | 0 | 0 | 0 | |
19/10/2020 |
14.34
|
478,700 | 15.28 | 15.28 | 14.34 | 0 | 0 | 0 | |
16/10/2020 |
15.28
|
179,200 | 15.28 | 15.28 | 15.10 | 0 | 0 | 0 | |
15/10/2020 |
15.28
|
217,900 | 15.57 | 15.57 | 15.19 | 0 | 0 | 0 | |
14/10/2020 |
15.57
|
204,100 | 15.76 | 15.76 | 15.38 | 0 | 0 | 0 | |
13/10/2020 |
15.76
|
159,200 | 15.76 | 15.85 | 15.66 | 0 | 0 | 0 | |
12/10/2020 |
15.76
|
210,000 | 16.13 | 16.32 | 15.76 | 0 | 0 | 0 | |
09/10/2020 |
16.13
|
110,384 | 16.23 | 16.32 | 16.04 | 0 | 0 | 0 | |
08/10/2020 |
16.23
|
177,316 | 16.32 | 16.61 | 16.13 | 0 | 0 | 0 | |
07/10/2020 |
16.32
|
218,530 | 16.70 | 16.70 | 16.23 | 0 | 0 | 0 | |
06/10/2020 |
16.70
|
468,324 | 16.32 | 16.70 | 16.23 | 0 | 0 | 0 | |
05/10/2020 |
16.32
|
316,514 | 15.76 | 16.32 | 15.85 | 0 | 0 | 0 | |
02/10/2020 |
15.76
|
302,450 | 16.04 | 16.23 | 15.47 | 0 | 0 | 0 | |
01/10/2020 |
16.04
|
276,956 | 15.95 | 16.32 | 15.95 | 0 | 0 | 0 | |
30/09/2020 |
15.95
|
170,010 | 16.04 | 16.13 | 15.76 | 0 | 1,000 | -0.0 | |
29/09/2020 |
16.04
|
337,628 | 16.04 | 16.42 | 16.04 | 0 | 0 | 0 | |
28/09/2020 |
16.04
|
331,267 | 16.32 | 16.51 | 16.04 | 0 | 0 | 0 | |
25/09/2020 |
16.32
|
365,422 | 16.61 | 16.70 | 16.13 | 0 | 0 | 0 | |
24/09/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/09/2020 |
16.61
|
426,294 | 17.08 | 17.45 | 16.61 | 0 | 20,000 | -0.4 | |
23/09/2020 |
17.08
|
255,703 | 16.99 | 17.26 | 16.90 | 0 | 0 | 0 | |
22/09/2020 |
16.99
|
395,074 | 16.81 | 16.99 | 16.63 | 0 | 0 | 0 | |
21/09/2020 |
16.81
|
317,859 | 16.99 | 17.26 | 16.81 | 0 | 0 | 0 | |
18/09/2020 |
16.99
|
207,829 | 17.17 | 17.17 | 16.81 | 0 | 0 | 0 |