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) |
-1.70 | -6.12% | 35,200 | 298 | 0.0 |
25.90
27.80
25.95
|
2 tháng
(2024-07-22) |
-1.90 | -6.79% | 76,200 | -4,182 | -0.1 |
25.90
28.95
25.95
|
3 tháng
(2024-06-21) |
-2.25 | -7.94% | 100,100 | -3,882 | -0.1 |
25.90
28.95
25.95
|
6 tháng
(2024-03-25) |
-2.40 | -8.42% | 236,000 | -15,308 | -0.4 |
25.90
31.75
25.95
|
12 tháng
(2023-09-25) |
-11.50 | -30.59% | 476,100 | -13,742 | -0.4 |
25.90
37.60
25.95
|
24 tháng
(2022-09-30) |
-15.90 | -37.86% | 822,000 | 208 | 0.1 |
25.90
45.85
25.95
|
36 tháng
(2021-10-05) |
-12.85 | -32.99% | 3,011,400 | -36,540 | -2.8 |
25.90
51.50
25.95
|
60 tháng
(2019-10-16) |
6.28 | 31.69% | 111,284,180 | -3,286,515 | -112.3 |
12.86
52.59
25.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2020 |
17.70
|
98,020 | 17.61 | 17.75 | 17.37 | 15,910 | 0 | 0.3 | |
10/09/2020 |
17.61
|
283,940 | 17.80 | 17.94 | 17.61 | 1,950 | 0 | 0.0 | |
09/09/2020 |
17.80
|
327,800 | 17.56 | 17.80 | 17.37 | 105,780 | 0 | 2.0 | |
08/09/2020 |
17.56
|
199,570 | 17.42 | 17.56 | 17.32 | 10,270 | 0 | 0.2 | |
07/09/2020 |
17.42
|
569,020 | 17.51 | 17.99 | 17.42 | 6,660 | 95,310 | -1.6 | |
04/09/2020 |
17.51
|
510,440 | 17.32 | 17.56 | 17.18 | 24,130 | 85,290 | -1.1 | |
03/09/2020 |
17.32
|
503,120 | 17.32 | 17.47 | 17.28 | 29,670 | 155,120 | -2.3 | |
01/09/2020 |
17.32
|
311,900 | 17.51 | 17.56 | 17.32 | 58,500 | 64,130 | -0.1 | |
31/08/2020 |
17.51
|
216,290 | 17.47 | 17.56 | 17.32 | 9,800 | 3,550 | 0.1 | |
28/08/2020 |
17.47
|
671,470 | 17.18 | 17.70 | 17.28 | 9,930 | 200,000 | -3.5 | |
27/08/2020 |
17.18
|
521,850 | 17.13 | 17.18 | 17.08 | 19,760 | 300,000 | -5.0 | |
26/08/2020 |
17.13
|
348,320 | 17.18 | 17.28 | 17.13 | 3,780 | 100 | 0.1 | |
25/08/2020 |
17.18
|
226,720 | 17.18 | 17.28 | 17.13 | 2,630 | 330 | 0.0 | |
24/08/2020 |
17.18
|
281,260 | 16.99 | 17.28 | 16.99 | 27,710 | 0 | 0.5 | |
21/08/2020 |
16.99
|
250,690 | 16.85 | 16.99 | 16.80 | 9,080 | 0 | 0.2 | |
20/08/2020 |
16.85
|
357,640 | 17.18 | 17.18 | 16.75 | 1,900 | 22,030 | -0.4 | |
19/08/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
19/08/2020 |
17.18
|
209,350 | 17.13 | 17.47 | 17.08 | 10,900 | 10,380 | 0.0 | |
18/08/2020 |
17.13
|
297,330 | 17.35 | 17.44 | 17.13 | 120,640 | 12,460 | 2.1 | |
17/08/2020 |
17.35
|
354,610 | 17.31 | 17.44 | 17.22 | 6,400 | 2,210 | 0.1 | |
14/08/2020 |
17.31
|
586,750 | 17.18 | 17.75 | 17.26 | 12,260 | 0 | 0.2 | |
13/08/2020 |
17.18
|
259,550 | 17.04 | 17.18 | 17.04 | 7,230 | 3,840 | 0.1 | |
12/08/2020 |
17.04
|
217,620 | 17.18 | 17.22 | 17.00 | 0 | 2,870 | -0.1 | |
11/08/2020 |
17.18
|
178,770 | 17.13 | 17.22 | 17.09 | 27,950 | 5,000 | 0.4 | |
10/08/2020 |
17.13
|
515,200 | 17.13 | 17.26 | 17.13 | 86,720 | 0 | 1.7 | |
07/08/2020 |
17.13
|
304,260 | 17.09 | 17.22 | 16.96 | 109,880 | 0 | 2.1 | |
06/08/2020 |
17.09
|
457,080 | 17.13 | 17.26 | 16.91 | 71,940 | 0 | 1.4 | |
05/08/2020 |
17.13
|
510,360 | 16.91 | 17.26 | 16.74 | 138,300 | 0 | 2.7 | |
04/08/2020 |
16.91
|
301,380 | 16.56 | 16.91 | 16.56 | 21,530 | 5,000 | 0.3 | |
03/08/2020 |
16.56
|
797,730 | 15.50 | 16.56 | 15.55 | 130,380 | 5,000 | 2.3 | |
31/07/2020 |
15.50
|
214,870 | 15.50 | 15.63 | 15.33 | 13,140 | 0 | 0.2 | |
30/07/2020 |
15.50
|
190,700 | 15.41 | 15.77 | 15.46 | 19,160 | 3,720 | 0.3 | |
29/07/2020 |
15.41
|
515,490 | 15.81 | 15.81 | 15.02 | 19,160 | 3,720 | 0.3 | |
28/07/2020 |
15.81
|
124,510 | 15.11 | 15.81 | 15.11 | 8,190 | 0 | 0.1 | |
27/07/2020 |
15.11
|
465,150 | 16.16 | 16.16 | 15.11 | 15,860 | 1,070 | 0.3 | |
24/07/2020 |
16.16
|
408,960 | 16.43 | 16.47 | 15.41 | 72,700 | 1,570 | 1.3 | |
23/07/2020 |
16.43
|
383,400 | 16.43 | 16.56 | 16.34 | 2,580 | 55,000 | -1.0 | |
22/07/2020 |
16.43
|
366,200 | 16.34 | 16.47 | 16.34 | 4,880 | 5,000 | -0.0 | |
21/07/2020 |
16.34
|
201,250 | 16.34 | 16.43 | 16.25 | 11,860 | 17,800 | -0.1 | |
20/07/2020 |
16.34
|
484,690 | 16.25 | 16.43 | 16.16 | 7,000 | 11,600 | -0.1 | |
17/07/2020 |
16.25
|
348,620 | 16.03 | 16.30 | 16.08 | 8,890 | 5,000 | 0.1 | |
16/07/2020 |
16.03
|
178,720 | 16.08 | 16.21 | 15.99 | 0 | 4,490 | -0.1 | |
15/07/2020 |
16.08
|
391,240 | 15.77 | 16.21 | 15.85 | 0 | 15,650 | -0.3 | |
14/07/2020 |
15.77
|
49,810 | 15.77 | 15.90 | 15.68 | 0 | 2,800 | -0.1 | |
13/07/2020 |
15.77
|
103,990 | 15.81 | 15.81 | 15.68 | 1,080 | 0 | 0.0 | |
10/07/2020 |
15.81
|
84,290 | 15.85 | 15.85 | 15.68 | 30 | 4,400 | -0.1 | |
09/07/2020 |
15.85
|
85,750 | 15.77 | 16.03 | 15.81 | 5,000 | 0 | 0.1 | |
08/07/2020 |
15.77
|
250,050 | 15.37 | 16.21 | 15.46 | 8,190 | 0 | 0.1 | |
07/07/2020 |
15.37
|
88,190 | 15.28 | 15.37 | 15.24 | 0 | 9,820 | -0.2 | |
06/07/2020 |
15.28
|
156,040 | 15.28 | 15.37 | 15.19 | 0 | 1,720 | -0.0 | |
03/07/2020 |
15.28
|
169,220 | 15.28 | 15.41 | 15.24 | 1,070 | 0 | 0.0 | |
02/07/2020 |
15.28
|
86,130 | 15.37 | 15.37 | 15.06 | 6,840 | 20 | 0.1 | |
01/07/2020 |
15.37
|
162,100 | 15.19 | 15.41 | 15.06 | 4,950 | 0 | 0.1 | |
30/06/2020 |
15.19
|
133,940 | 15.06 | 15.28 | 15.02 | 11,750 | 26,260 | -0.2 | |
29/06/2020 |
15.06
|
202,890 | 15.50 | 15.50 | 14.97 | 18,790 | 12,590 | 0.1 | |
26/06/2020 |
15.50
|
79,950 | 15.46 | 15.81 | 15.41 | 1,100 | 4,400 | -0.1 | |
25/06/2020 |
15.46
|
150,730 | 15.46 | 15.59 | 15.28 | 0 | 2,000 | -0.0 | |
24/06/2020 |
15.46
|
111,660 | 15.59 | 15.77 | 15.33 | 0 | 31,360 | -0.6 | |
23/06/2020 |
15.59
|
121,310 | 15.77 | 15.85 | 15.46 | 0 | 10,980 | -0.2 | |
22/06/2020 |
15.77
|
136,030 | 15.85 | 16.03 | 15.63 | 1,450 | 2,830 | -0.0 | |
19/06/2020 |
15.85
|
253,340 | 15.50 | 15.99 | 15.46 | 4,640 | 0 | 0.1 | |
18/06/2020 |
15.50
|
139,830 | 15.50 | 15.50 | 15.33 | 0 | 4,700 | -0.1 | |
17/06/2020 |
15.50
|
60,470 | 15.37 | 15.55 | 15.37 | 10,020 | 0 | 0.2 | |
16/06/2020 |
15.37
|
39,130 | 15.11 | 15.46 | 15.28 | 0 | 0 | 0 | |
15/06/2020 |
15.11
|
291,420 | 15.50 | 15.68 | 15.11 | 500 | 13,530 | -0.2 | |
12/06/2020 |
15.50
|
332,960 | 15.90 | 15.90 | 15.02 | 0 | 3,500 | -0.1 | |
11/06/2020 |
15.90
|
324,640 | 16.91 | 16.91 | 15.90 | 8,440 | 14,020 | -0.1 | |
10/06/2020 |
16.91
|
262,270 | 16.91 | 16.91 | 16.30 | 9,280 | 0 | 0.2 | |
09/06/2020 |
16.91
|
690,250 | 16.03 | 17.13 | 16.30 | 20,500 | 12,980 | 0.1 | |
08/06/2020 |
16.03
|
369,430 | 15.72 | 16.16 | 15.77 | 10,560 | 28,170 | -0.3 | |
05/06/2020 |
15.72
|
102,580 | 15.68 | 15.77 | 15.59 | 3,020 | 3,570 | -0.0 | |
04/06/2020 |
15.68
|
157,620 | 15.72 | 15.77 | 15.63 | 0 | 10,820 | -0.2 | |
03/06/2020 |
15.72
|
140,240 | 15.72 | 15.77 | 15.63 | 0 | 4,610 | -0.1 | |
02/06/2020 |
15.72
|
142,990 | 15.90 | 15.94 | 15.72 | 2,970 | 10,000 | -0.1 | |
01/06/2020 |
15.90
|
178,960 | 15.72 | 15.90 | 15.77 | 5,520 | 0 | 0.1 | |
29/05/2020 |
15.72
|
135,590 | 15.68 | 15.77 | 15.55 | 2,950 | 0 | 0.1 | |
28/05/2020 |
15.68
|
187,770 | 15.68 | 15.85 | 15.55 | 3,370 | 16,160 | -0.2 | |
27/05/2020 |
15.68
|
331,970 | 15.94 | 16.16 | 15.59 | 4,580 | 4,670 | -0.0 | |
26/05/2020 |
15.94
|
318,050 | 15.68 | 15.94 | 15.68 | 6,590 | 21,500 | -0.3 | |
25/05/2020 |
15.68
|
85,870 | 15.77 | 15.77 | 15.59 | 950 | 0 | 0.0 | |
22/05/2020 |
15.77
|
504,510 | 15.46 | 16.12 | 15.46 | 11,130 | 0 | 0.2 | |
21/05/2020 |
15.46
|
225,430 | 15.41 | 15.59 | 15.33 | 4,080 | 0 | 0.1 | |
20/05/2020 |
15.41
|
194,970 | 15.24 | 15.41 | 15.19 | 13,180 | 0 | 0.2 | |
19/05/2020 |
15.24
|
275,940 | 15.33 | 15.63 | 15.19 | 130 | 29,630 | -0.5 | |
18/05/2020 |
15.33
|
106,880 | 15.37 | 15.41 | 15.15 | 6,620 | 0 | 0.1 | |
15/05/2020 |
15.37
|
290,320 | 15.55 | 15.72 | 15.24 | 0 | 7,330 | -0.1 | |
14/05/2020 |
15.55
|
471,860 | 15.19 | 15.72 | 15.02 | 47,990 | 147,000 | -1.7 | |
13/05/2020 |
15.19
|
516,120 | 15.46 | 15.46 | 15.06 | 37,960 | 153,800 | -2.0 | |
12/05/2020 |
15.46
|
370,150 | 15.15 | 15.50 | 14.97 | 11,180 | 117,750 | -1.9 | |
11/05/2020 |
15.15
|
304,060 | 15.06 | 15.33 | 15.11 | 2,500 | 83,750 | -1.0 | |
08/05/2020 |
15.06
|
1,470,870 | 14.67 | 15.33 | 14.71 | 33,590 | 390,000 | -6.1 | |
07/05/2020 |
14.67
|
112,900 | 14.62 | 14.75 | 14.62 | 15,020 | 13,590 | 0.0 | |
06/05/2020 |
14.62
|
136,670 | 14.27 | 14.67 | 14.14 | 3,200 | 0 | 0.1 | |
05/05/2020 |
14.27
|
231,610 | 14.40 | 14.40 | 14.09 | 0 | 103,270 | -1.7 | |
04/05/2020 |
14.40
|
251,580 | 14.71 | 14.71 | 14.36 | 0 | 121,100 | -2.0 | |
29/04/2020 |
14.71
|
240,300 | 14.84 | 14.84 | 14.67 | 2,070 | 131,000 | -2.2 | |
28/04/2020 |
14.84
|
305,390 | 14.84 | 14.97 | 14.62 | 6,300 | 111,550 | -1.8 | |
27/04/2020 |
14.84
|
440,190 | 14.53 | 14.89 | 14.40 | 1,410 | 500 | 0.0 | |
24/04/2020 |
14.53
|
200,130 | 14.45 | 14.53 | 13.96 | 6,190 | 1,950 | 0.1 | |
23/04/2020 |
14.45
|
203,430 | 14.84 | 15.24 | 14.45 | 0 | 18,830 | -0.3 | |
22/04/2020 |
14.84
|
181,200 | 14.80 | 14.93 | 14.09 | 11,920 | 1,800 | 0.2 |