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) |
-0.55 | -1.12% | 119,700 | -11,372 | -0.5 |
48.40
51
48.40
|
2 tháng
(2024-07-22) |
0 | 0% | 964,300 | -11,072 | -0.5 |
48.40
51
48.40
|
3 tháng
(2024-06-21) |
-0.15 | -0.31% | 1,156,800 | -82,742 | -4.0 |
48.10
51
48.40
|
6 tháng
(2024-03-25) |
4.35 | 9.88% | 5,111,600 | -265,573 | -12.9 |
43.30
51.30
48.40
|
12 tháng
(2023-09-25) |
10.63 | 28.15% | 13,767,700 | -2,758,073 | -117.2 |
37.77
51.30
48.40
|
24 tháng
(2022-09-30) |
13.26 | 37.74% | 36,831,400 | -4,866,885 | -190.3 |
24.61
51.30
48.40
|
36 tháng
(2021-10-05) |
22.11 | 84.11% | 129,554,100 | -4,581,720 | -179.0 |
24.61
51.30
48.40
|
60 tháng
(2019-10-16) |
25.83 | 114.43% | 295,388,270 | -11,252,020 | -302.6 |
13.22
51.30
48.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
23.25
|
277,000 | 23.25 | 23.29 | 22.55 | 200 | 15,200 | -0.4 | |
05/02/2021 |
23.25
|
241,900 | 23.25 | 23.43 | 22.99 | 20,900 | 4,000 | 0.4 | |
04/02/2021 |
23.25
|
143,100 | 23.51 | 23.51 | 22.90 | 5,200 | 17,500 | -0.3 | |
03/02/2021 |
23.51
|
451,700 | 22.28 | 23.51 | 22.15 | 0 | 8,900 | -0.2 | |
02/02/2021 |
22.28
|
157,400 | 21.71 | 22.28 | 21.58 | 29,400 | 5,600 | 0.6 | |
01/02/2021 |
21.71
|
193,000 | 22.37 | 22.41 | 21.58 | 700 | 22,000 | -0.5 | |
29/01/2021 |
22.37
|
344,400 | 21.40 | 22.41 | 20.70 | 8,600 | 13,600 | -0.1 | |
28/01/2021 |
21.40
|
1,006,700 | 22.99 | 22.99 | 21.40 | 57,600 | 7,400 | 1.2 | |
27/01/2021 |
22.99
|
272,300 | 23.34 | 23.87 | 22.90 | 12,000 | 28,400 | -0.4 | |
26/01/2021 |
23.34
|
314,800 | 24.22 | 24.22 | 23.16 | 2,100 | 4,500 | -0.1 | |
25/01/2021 |
24.22
|
348,900 | 23.65 | 24.66 | 23.47 | 7,800 | 0 | 0.2 | |
22/01/2021 |
23.65
|
285,100 | 23.47 | 23.69 | 23.47 | 7,400 | 500 | 0.2 | |
21/01/2021 |
23.47
|
383,800 | 23.07 | 23.47 | 23.03 | 1,700 | 300 | 0.0 | |
20/01/2021 |
23.07
|
443,400 | 22.94 | 23.07 | 22.02 | 8,600 | 9,200 | -0.0 | |
19/01/2021 |
22.94
|
561,700 | 23.78 | 23.78 | 22.19 | 4,000 | 12,900 | -0.2 | |
18/01/2021 |
23.78
|
837,100 | 24.44 | 24.48 | 22.77 | 2,400 | 8,300 | -0.2 | |
15/01/2021 |
24.44
|
267,500 | 24.61 | 24.66 | 24.22 | 6,800 | 5,100 | 0.0 | |
14/01/2021 |
24.61
|
472,900 | 24.22 | 24.79 | 24.13 | 16,000 | 0 | 0.4 | |
13/01/2021 |
24.22
|
1,089,100 | 23.60 | 24.75 | 23.60 | 3,000 | 0 | 0.1 | |
12/01/2021 |
23.60
|
393,200 | 23.65 | 23.65 | 23.34 | 2,000 | 8,100 | -0.2 | |
11/01/2021 |
23.65
|
409,400 | 23.69 | 23.78 | 23.60 | 4,700 | 0 | 0.1 | |
08/01/2021 |
23.69
|
404,700 | 23.51 | 23.78 | 23.51 | 1,800 | 0 | 0.0 | |
07/01/2021 |
23.51
|
471,400 | 23.65 | 23.65 | 23.43 | 800 | 2,400 | -0.0 | |
06/01/2021 |
23.65
|
429,100 | 23.69 | 23.87 | 23.51 | 0 | 33,600 | -0.9 | |
05/01/2021 |
23.69
|
678,500 | 24.00 | 24.00 | 23.60 | 13,300 | 11,200 | 0.1 | |
04/01/2021 |
24.00
|
427,600 | 24.09 | 24.13 | 23.91 | 600 | 6,900 | -0.2 | |
31/12/2020 |
24.09
|
334,440 | 24.13 | 24.39 | 23.82 | 13,520 | 0 | 0.4 | |
30/12/2020: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
30/12/2020 |
24.13
|
1,001,210 | 22.99 | 24.57 | 23.29 | 22,960 | 2,050 | 0.6 | |
29/12/2020 |
22.99
|
705,630 | 22.82 | 23.15 | 22.82 | 26,060 | 229,930 | -5.6 | |
28/12/2020 |
22.82
|
549,460 | 22.90 | 23.24 | 22.73 | 35,240 | 172,840 | -3.7 | |
25/12/2020 |
22.90
|
556,620 | 22.27 | 22.90 | 22.23 | 100 | 0 | 0.0 | |
24/12/2020 |
22.27
|
351,200 | 22.61 | 22.61 | 22.06 | 0 | 74,400 | -2.0 | |
23/12/2020 |
22.61
|
643,080 | 22.14 | 22.73 | 22.14 | 33,130 | 252,800 | -5.8 | |
22/12/2020 |
22.14
|
580,620 | 22.14 | 22.27 | 22.10 | 37,890 | 290,940 | -6.7 | |
21/12/2020 |
22.14
|
735,860 | 22.14 | 22.56 | 22.14 | 23,440 | 368,860 | -9.1 | |
18/12/2020 |
22.14
|
699,810 | 22.48 | 22.48 | 22.06 | 17,000 | 223,600 | -5.4 | |
17/12/2020 |
22.48
|
612,850 | 22.73 | 22.73 | 22.31 | 33,000 | 276,200 | -6.5 | |
16/12/2020 |
22.73
|
943,530 | 22.73 | 22.90 | 22.56 | 28,210 | 210,000 | -4.9 | |
15/12/2020 |
22.73
|
591,360 | 22.82 | 22.99 | 22.61 | 30,480 | 104,000 | -2.0 | |
14/12/2020 |
22.82
|
301,030 | 22.52 | 22.90 | 22.56 | 12,540 | 0 | 0.3 | |
11/12/2020 |
22.52
|
652,060 | 22.40 | 22.65 | 21.93 | 18,210 | 0 | 0.5 | |
10/12/2020 |
22.40
|
837,830 | 22.94 | 23.15 | 22.40 | 1,400 | 0 | 0.0 | |
09/12/2020 |
22.94
|
640,600 | 23.03 | 23.15 | 22.82 | 21,830 | 0 | 0.6 | |
08/12/2020 |
23.03
|
419,800 | 23.32 | 23.32 | 23.03 | 7,500 | 140 | 0.2 | |
07/12/2020 |
23.32
|
665,030 | 22.90 | 23.36 | 22.82 | 24,090 | 0 | 0.7 | |
04/12/2020 |
22.90
|
623,070 | 23.24 | 23.49 | 22.90 | 3,630 | 0 | 0.1 | |
03/12/2020 |
23.24
|
460,040 | 22.86 | 23.32 | 22.86 | 19,580 | 50 | 0.5 | |
02/12/2020 |
22.86
|
650,330 | 22.86 | 23.11 | 22.82 | 5,630 | 1,000 | 0.1 | |
01/12/2020 |
22.86
|
445,870 | 22.90 | 23.15 | 22.44 | 37,370 | 1,160 | 1.0 | |
30/11/2020 |
22.90
|
887,250 | 22.61 | 23.32 | 22.65 | 39,510 | 0 | 1.1 | |
27/11/2020 |
22.61
|
318,380 | 22.35 | 22.73 | 22.35 | 7,850 | 600 | 0.2 | |
26/11/2020 |
22.35
|
522,340 | 22.69 | 22.69 | 22.35 | 43,120 | 0 | 1.2 | |
25/11/2020 |
22.69
|
619,420 | 22.90 | 23.15 | 22.48 | 3,180 | 20,060 | -0.5 | |
24/11/2020 |
22.90
|
695,430 | 21.98 | 22.90 | 22.14 | 27,250 | 0 | 0.7 | |
23/11/2020 |
21.98
|
1,355,170 | 21.05 | 21.98 | 20.88 | 16,630 | 10,160 | 0.2 | |
20/11/2020 |
21.05
|
325,760 | 21.34 | 21.47 | 20.97 | 16,050 | 140,820 | -3.1 | |
19/11/2020 |
21.34
|
636,080 | 20.84 | 21.60 | 20.71 | 220 | 135,070 | -3.4 | |
18/11/2020 |
20.84
|
263,400 | 21.05 | 21.22 | 20.63 | 3,210 | 10,400 | -0.2 | |
17/11/2020 |
21.05
|
360,650 | 20.63 | 21.13 | 20.88 | 6,730 | 79,450 | -1.8 | |
16/11/2020 |
20.63
|
1,031,970 | 21.01 | 21.64 | 19.58 | 29,510 | 351,510 | -7.7 | |
13/11/2020 |
21.01
|
915,010 | 19.95 | 21.01 | 20.04 | 101,600 | 0 | 2.5 | |
12/11/2020 |
19.95
|
149,240 | 19.74 | 20.21 | 19.74 | 20,000 | 2,560 | 0.4 | |
11/11/2020 |
19.74
|
53,490 | 19.70 | 19.74 | 19.62 | 0 | 1,270 | -0.0 | |
10/11/2020 |
19.70
|
85,640 | 19.74 | 19.83 | 19.62 | 2,000 | 520 | 0.0 | |
09/11/2020 |
19.74
|
24,170 | 19.74 | 20.04 | 19.53 | 0 | 1,780 | -0.0 | |
06/11/2020 |
19.74
|
53,500 | 19.74 | 19.91 | 19.62 | 1,000 | 2,620 | -0.0 | |
05/11/2020 |
19.74
|
89,630 | 19.79 | 20.08 | 19.74 | 240 | 1,050 | -0.0 | |
04/11/2020 |
19.79
|
149,670 | 19.49 | 19.87 | 19.45 | 26,660 | 5,550 | 0.5 | |
03/11/2020 |
19.49
|
77,150 | 19.32 | 19.53 | 19.37 | 3,520 | 0 | 0.1 | |
02/11/2020 |
19.32
|
63,900 | 19.20 | 19.37 | 19.20 | 1,540 | 0 | 0.0 | |
30/10/2020 |
19.20
|
123,900 | 19.32 | 19.37 | 19.11 | 0 | 0 | 0 | |
29/10/2020 |
19.32
|
93,660 | 19.15 | 19.37 | 19.03 | 700 | 8,550 | -0.2 | |
28/10/2020 |
19.15
|
196,660 | 19.15 | 19.58 | 19.15 | 0 | 0 | 0 | |
27/10/2020 |
19.15
|
248,800 | 19.20 | 19.37 | 19.07 | 440 | 1,250 | -0.0 | |
26/10/2020 |
19.20
|
163,030 | 19.20 | 19.53 | 18.94 | 1,140 | 4,410 | -0.1 | |
23/10/2020 |
19.20
|
62,500 | 19.41 | 19.49 | 19.20 | 2,000 | 4,000 | -0.0 | |
22/10/2020 |
19.41
|
179,280 | 18.82 | 19.45 | 18.78 | 780 | 12,050 | -0.3 | |
21/10/2020 |
18.82
|
649,030 | 19.15 | 19.15 | 18.82 | 33,500 | 213,080 | -4.0 | |
20/10/2020 |
19.15
|
472,130 | 19.41 | 19.41 | 19.11 | 3,000 | 60,850 | -1.3 | |
19/10/2020 |
19.41
|
182,960 | 19.58 | 19.58 | 19.41 | 1,000 | 7,180 | -0.1 | |
16/10/2020 |
19.58
|
180,260 | 19.70 | 19.70 | 19.53 | 0 | 7,010 | -0.2 | |
15/10/2020 |
19.70
|
157,520 | 19.70 | 19.79 | 19.58 | 0 | 4,630 | -0.1 | |
14/10/2020 |
19.70
|
154,910 | 19.70 | 19.87 | 19.62 | 20,000 | 0 | 0.5 | |
13/10/2020 |
19.70
|
198,930 | 19.66 | 19.87 | 19.70 | 14,800 | 66,760 | -1.2 | |
12/10/2020 |
19.66
|
112,610 | 19.70 | 20.04 | 19.66 | 1,000 | 3,630 | -0.1 | |
09/10/2020 |
19.70
|
104,830 | 19.79 | 19.87 | 19.62 | 14,560 | 0 | 0.3 | |
08/10/2020 |
19.79
|
302,060 | 20.00 | 20.04 | 19.62 | 5,450 | 4,770 | 0.0 | |
07/10/2020 |
20.00
|
161,240 | 20.08 | 20.21 | 20.00 | 6,630 | 20,000 | -0.3 | |
06/10/2020 |
20.08
|
322,610 | 19.83 | 20.17 | 19.87 | 22,040 | 85,000 | -1.5 | |
05/10/2020 |
19.83
|
141,660 | 19.83 | 19.91 | 19.79 | 7,780 | 25,000 | -0.4 | |
02/10/2020 |
19.83
|
280,430 | 20.04 | 20.08 | 18.65 | 0 | 19,310 | -0.4 | |
01/10/2020 |
20.04
|
209,710 | 19.87 | 20.12 | 19.87 | 3,000 | 82,980 | -1.9 | |
30/09/2020 |
19.87
|
143,620 | 19.95 | 20.08 | 19.83 | 0 | 41,150 | -1.0 | |
29/09/2020 |
19.95
|
401,850 | 19.79 | 20.38 | 19.66 | 2,100 | 97,860 | -2.3 | |
28/09/2020 |
19.79
|
201,770 | 19.74 | 19.87 | 19.66 | 0 | 50,620 | -1.2 | |
25/09/2020 |
19.74
|
243,000 | 19.74 | 19.83 | 19.70 | 1,900 | 56,410 | -1.3 | |
24/09/2020 |
19.74
|
331,060 | 19.87 | 19.91 | 19.66 | 5,100 | 40,710 | -0.8 | |
23/09/2020 |
19.87
|
313,340 | 20.04 | 20.08 | 19.87 | 20,630 | 117,710 | -2.3 | |
22/09/2020 |
20.04
|
229,780 | 20.08 | 20.08 | 19.95 | 500 | 55,700 | -1.3 | |
21/09/2020 |
20.08
|
226,810 | 20.08 | 20.33 | 20.00 | 210 | 76,970 | -1.8 |