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) |
-1.90 | -7.69% | 2,824,200 | -226,640 | -5.5 |
22.50
25.05
22.80
|
2 tháng
(2024-07-22) |
-1.30 | -5.39% | 6,297,600 | -777,660 | -18.6 |
22.50
25.05
22.80
|
3 tháng
(2024-06-24) |
-2.20 | -8.80% | 14,196,100 | -584,309 | -13.5 |
22.50
26.80
22.80
|
6 tháng
(2024-03-25) |
-1.04 | -4.36% | 34,299,000 | -1,313,649 | -32.2 |
21.98
27.08
22.80
|
12 tháng
(2023-09-26) |
-0.17 | -0.72% | 55,975,900 | -2,935,149 | -67.7 |
19.92
27.08
22.80
|
24 tháng
(2022-10-03) |
0.03 | 0.15% | 115,088,900 | -1,794,225 | -32.8 |
14.55
27.08
22.80
|
36 tháng
(2021-10-06) |
-11.85 | -34.20% | 253,235,400 | -423,457 | 4.0 |
14.55
40.78
22.80
|
60 tháng
(2019-10-17) |
6.59 | 40.64% | 462,137,090 | -7,158,607 | -200.6 |
9.06
40.78
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
16.63
|
206,680 | 16.63 | 16.83 | 16.53 | 28,000 | 27,340 | 0.0 | |
17/09/2020 |
16.63
|
737,420 | 16.21 | 17.06 | 16.37 | 7,820 | 251,060 | -6.2 | |
16/09/2020 |
16.21
|
152,370 | 16.11 | 16.21 | 16.08 | 10 | 0 | 0.0 | |
15/09/2020 |
16.11
|
256,690 | 16.08 | 16.27 | 16.01 | 23,820 | 5,020 | 0.5 | |
14/09/2020 |
16.08
|
263,020 | 16.08 | 16.21 | 15.81 | 23,020 | 1,000 | 0.5 | |
11/09/2020 |
16.08
|
299,360 | 16.17 | 16.17 | 15.71 | 27,030 | 13,680 | 0.3 | |
10/09/2020 |
16.17
|
431,420 | 16.24 | 16.47 | 16.14 | 0 | 3,910 | -0.1 | |
09/09/2020 |
16.24
|
270,120 | 16.14 | 16.40 | 15.75 | 11,200 | 0 | 0.3 | |
08/09/2020 |
16.14
|
411,880 | 16.08 | 16.27 | 15.65 | 29,120 | 9,900 | 0.5 | |
07/09/2020 |
16.08
|
438,620 | 16.60 | 16.67 | 16.04 | 47,840 | 4,770 | 1.1 | |
04/09/2020 |
16.60
|
478,270 | 16.50 | 16.60 | 16.14 | 11,300 | 1,000 | 0.3 | |
03/09/2020 |
16.50
|
911,210 | 15.88 | 16.67 | 15.88 | 3,160 | 179,370 | -4.4 | |
01/09/2020 |
15.88
|
250,630 | 15.94 | 15.94 | 15.71 | 5,230 | 12,080 | -0.2 | |
31/08/2020 |
15.94
|
268,940 | 15.94 | 16.08 | 15.62 | 23,440 | 13,360 | 0.2 | |
28/08/2020 |
15.94
|
540,970 | 15.62 | 16.27 | 15.62 | 26,010 | 12,360 | 0.3 | |
27/08/2020 |
15.62
|
237,590 | 15.75 | 15.75 | 15.48 | 30,570 | 7,980 | 0.5 | |
26/08/2020 |
15.75
|
450,650 | 15.88 | 16.31 | 15.75 | 32,620 | 3,000 | 0.7 | |
25/08/2020 |
15.88
|
1,833,100 | 14.86 | 15.88 | 14.89 | 190,920 | 452,400 | -6.3 | |
24/08/2020 |
14.86
|
288,120 | 14.83 | 15.06 | 14.83 | 5,130 | 17,000 | -0.3 | |
21/08/2020 |
14.83
|
465,490 | 14.57 | 14.99 | 14.44 | 1,480 | 25,180 | -0.5 | |
20/08/2020 |
14.57
|
335,990 | 14.30 | 14.76 | 14.14 | 33,230 | 6,000 | 0.6 | |
19/08/2020 |
14.30
|
135,030 | 14.40 | 14.44 | 14.14 | 11,540 | 6,210 | 0.1 | |
18/08/2020 |
14.40
|
144,890 | 14.53 | 14.57 | 14.40 | 7,750 | 1,450 | 0.1 | |
17/08/2020 |
14.53
|
148,200 | 14.73 | 14.73 | 14.40 | 5,000 | 0 | 0.1 | |
14/08/2020 |
14.73
|
408,610 | 14.17 | 14.96 | 14.17 | 80 | 2,090 | -0.0 | |
13/08/2020 |
14.17
|
126,310 | 14.07 | 14.17 | 14.04 | 5,000 | 3,180 | 0.0 | |
12/08/2020 |
14.07
|
66,230 | 14.04 | 14.07 | 13.88 | 5,000 | 14,390 | -0.2 | |
11/08/2020 |
14.04
|
110,550 | 14.01 | 14.07 | 13.84 | 13,850 | 0 | 0.3 | |
10/08/2020 |
14.01
|
158,390 | 14.21 | 14.27 | 13.91 | 35,290 | 10,760 | 0.5 | |
07/08/2020 |
14.21
|
156,660 | 14.44 | 14.44 | 14.04 | 40,900 | 17,610 | 0.5 | |
06/08/2020 |
14.44
|
310,010 | 13.65 | 14.57 | 13.61 | 14,180 | 20,400 | -0.1 | |
05/08/2020 |
13.65
|
161,450 | 13.42 | 13.78 | 13.42 | 5,420 | 30,950 | -0.5 | |
04/08/2020 |
13.42
|
88,340 | 13.42 | 13.75 | 13.32 | 10,000 | 730 | 0.2 | |
03/08/2020 |
13.42
|
105,410 | 13.12 | 13.78 | 12.93 | 9,940 | 19,000 | -0.2 | |
31/07/2020 |
13.12
|
112,990 | 13.45 | 13.48 | 12.86 | 13,070 | 18,090 | -0.1 | |
30/07/2020 |
13.45
|
79,870 | 13.45 | 14.01 | 13.12 | 25,220 | 20,950 | 0.1 | |
29/07/2020 |
13.45
|
167,220 | 13.65 | 13.65 | 12.73 | 25,220 | 20,950 | 0.1 | |
28/07/2020 |
13.65
|
91,590 | 13.09 | 13.75 | 12.89 | 4,740 | 980 | 0.1 | |
27/07/2020 |
13.09
|
262,960 | 13.75 | 13.75 | 12.79 | 34,660 | 18,470 | 0.3 | |
24/07/2020 |
13.75
|
267,390 | 14.17 | 14.17 | 13.45 | 21,160 | 4,860 | 0.3 | |
23/07/2020 |
14.17
|
91,680 | 14.17 | 14.30 | 14.07 | 20,000 | 38,420 | -0.4 | |
22/07/2020 |
14.17
|
85,840 | 14.27 | 14.34 | 14.04 | 5,000 | 15,660 | -0.2 | |
21/07/2020 |
14.27
|
93,090 | 14.07 | 14.40 | 14.07 | 5,000 | 59,040 | -1.2 | |
20/07/2020 |
14.07
|
129,980 | 14.14 | 14.14 | 14.04 | 15,370 | 50,100 | -0.7 | |
17/07/2020 |
14.14
|
133,820 | 14.30 | 14.30 | 14.11 | 36,990 | 66,540 | -0.6 | |
16/07/2020 |
14.30
|
119,540 | 14.40 | 14.40 | 14.11 | 15,000 | 58,120 | -0.9 | |
15/07/2020 |
14.40
|
76,530 | 14.44 | 14.57 | 14.24 | 21,470 | 38,590 | -0.4 | |
14/07/2020 |
14.44
|
72,380 | 14.50 | 14.70 | 14.04 | 20,510 | 43,010 | -0.5 | |
13/07/2020 |
14.50
|
97,770 | 14.73 | 14.80 | 14.40 | 30,000 | 36,000 | -0.1 | |
10/07/2020 |
14.73
|
191,400 | 14.89 | 14.96 | 14.37 | 30,000 | 91,290 | -1.4 | |
09/07/2020 |
14.89
|
59,150 | 14.89 | 15.06 | 14.66 | 42,000 | 24,070 | 0.4 | |
08/07/2020 |
14.89
|
138,180 | 14.96 | 15.09 | 14.70 | 0 | 6,210 | -0.1 | |
07/07/2020 |
14.96
|
248,330 | 14.30 | 15.22 | 14.30 | 20,200 | 12,660 | 0.2 | |
06/07/2020 |
14.30
|
105,110 | 14.27 | 14.50 | 14.27 | 5,500 | 10,000 | -0.1 | |
03/07/2020 |
14.27
|
21,500 | 14.30 | 14.30 | 14.04 | 4,230 | 10,000 | -0.1 | |
02/07/2020 |
14.30
|
33,430 | 14.27 | 14.37 | 14.04 | 13,500 | 10,610 | 0.1 | |
01/07/2020 |
14.27
|
43,500 | 14.04 | 14.27 | 14.01 | 5,980 | 7,990 | -0.0 | |
30/06/2020 |
14.04
|
125,250 | 14.07 | 14.24 | 13.98 | 13,200 | 31,160 | -0.4 | |
29/06/2020 |
14.07
|
161,860 | 14.07 | 14.14 | 13.98 | 1,070 | 10,230 | -0.2 | |
26/06/2020 |
14.07
|
74,330 | 13.98 | 14.17 | 13.98 | 690 | 16,070 | -0.3 | |
25/06/2020 |
13.98
|
76,280 | 14.14 | 14.14 | 13.91 | 10,000 | 720 | 0.2 | |
24/06/2020 |
14.14
|
91,260 | 14.17 | 14.21 | 13.98 | 13,510 | 31,450 | -0.4 | |
23/06/2020 |
14.17
|
97,530 | 14.44 | 14.44 | 14.17 | 13,750 | 27,000 | -0.3 | |
22/06/2020 |
14.44
|
259,580 | 14.44 | 14.44 | 14.01 | 12,680 | 125,580 | -2.4 | |
19/06/2020 |
14.44
|
118,130 | 14.37 | 14.57 | 14.27 | 5,700 | 54,560 | -1.1 | |
18/06/2020 |
14.37
|
159,490 | 14.30 | 14.37 | 14.17 | 21,950 | 15,500 | 0.1 | |
17/06/2020 |
14.30
|
91,720 | 14.37 | 14.37 | 14.11 | 15,550 | 28,750 | -0.3 | |
16/06/2020 |
14.37
|
62,430 | 13.98 | 14.60 | 14.04 | 200 | 2,000 | -0.0 | |
15/06/2020 |
13.98
|
437,130 | 14.73 | 14.73 | 13.88 | 25,000 | 49,340 | -0.5 | |
12/06/2020 |
14.73
|
371,670 | 14.96 | 14.96 | 14.04 | 18,940 | 1,750 | 0.4 | |
11/06/2020 |
14.96
|
373,070 | 15.75 | 15.75 | 14.96 | 24,510 | 34,020 | -0.2 | |
10/06/2020 |
15.75
|
982,230 | 14.99 | 16.01 | 15.12 | 730 | 47,560 | -1.1 | |
09/06/2020 |
14.99
|
788,530 | 14.04 | 14.99 | 13.98 | 12,030 | 25,730 | -0.3 | |
08/06/2020 |
14.04
|
140,430 | 14.11 | 14.24 | 14.04 | 9,450 | 38,910 | -0.6 | |
05/06/2020 |
14.11
|
167,260 | 13.91 | 14.17 | 13.81 | 7,880 | 47,440 | -0.8 | |
04/06/2020 |
13.91
|
206,670 | 14.07 | 14.24 | 13.91 | 2,130 | 35,350 | -0.7 | |
03/06/2020 |
14.07
|
88,940 | 14.24 | 14.30 | 14.04 | 0 | 7,500 | -0.2 | |
02/06/2020 |
14.24
|
183,980 | 14.30 | 14.30 | 14.04 | 5,440 | 33,280 | -0.6 | |
01/06/2020 |
14.30
|
233,600 | 14.27 | 14.34 | 13.98 | 108,190 | 26,000 | 1.8 | |
29/05/2020 |
14.27
|
196,170 | 14.24 | 14.34 | 13.98 | 97,500 | 40,000 | 1.2 | |
28/05/2020 |
14.24
|
190,430 | 14.24 | 14.37 | 14.01 | 99,690 | 17,980 | 1.8 | |
27/05/2020 |
14.24
|
418,060 | 14.21 | 14.83 | 14.24 | 36,350 | 37,140 | -0.0 | |
26/05/2020 |
14.21
|
378,240 | 14.04 | 14.21 | 13.84 | 77,380 | 33,500 | 0.9 | |
25/05/2020 |
14.04
|
293,010 | 13.84 | 14.04 | 13.55 | 77,060 | 36,580 | 0.9 | |
22/05/2020 |
13.84
|
285,370 | 14.04 | 14.17 | 13.78 | 8,950 | 42,970 | -0.7 | |
21/05/2020 |
14.04
|
124,380 | 14.27 | 14.37 | 13.98 | 12,000 | 21,380 | -0.2 | |
20/05/2020 |
14.27
|
116,040 | 14.34 | 14.40 | 14.24 | 1,960 | 11,320 | -0.2 | |
19/05/2020 |
14.34
|
294,960 | 14.24 | 14.50 | 14.24 | 7,920 | 7,780 | 0.0 | |
18/05/2020 |
14.24
|
242,260 | 14.11 | 14.40 | 14.11 | 0 | 22,790 | -0.5 | |
15/05/2020 |
14.11
|
225,240 | 14.11 | 14.50 | 14.01 | 10,000 | 11,120 | -0.0 | |
14/05/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/05/2020 |
14.11
|
416,310 | 14.37 | 14.70 | 13.84 | 11,950 | 70,840 | -1.3 | |
13/05/2020 |
14.37
|
373,930 | 14.12 | 14.62 | 13.69 | 8,680 | 128,110 | -2.8 | |
12/05/2020 |
14.12
|
511,040 | 14.09 | 14.19 | 13.36 | 15,720 | 33,000 | -0.4 | |
11/05/2020 |
14.09
|
213,340 | 13.76 | 14.19 | 13.72 | 13,910 | 30,270 | -0.4 | |
08/05/2020 |
13.76
|
264,050 | 13.76 | 13.94 | 13.57 | 1,740 | 10,540 | -0.2 | |
07/05/2020 |
13.76
|
185,410 | 13.76 | 13.88 | 13.45 | 19,460 | 59,810 | -0.9 | |
06/05/2020 |
13.76
|
88,900 | 13.76 | 13.82 | 13.54 | 5,810 | 30,380 | -0.5 | |
05/05/2020 |
13.76
|
281,750 | 13.26 | 13.94 | 12.93 | 170 | 77,670 | -1.7 | |
04/05/2020 |
13.26
|
374,420 | 13.88 | 13.97 | 12.93 | 30,500 | 70,250 | -0.9 | |
29/04/2020 |
13.88
|
916,410 | 13.05 | 13.94 | 12.90 | 9,890 | 44,210 | -0.8 |