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) |
-0.80 | -2.19% | 689,700 | -6,100 | -0.2 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,443,400 | -28,900 | -1.1 |
35.10
39.80
35.75
|
3 tháng
(2024-06-21) |
-1.85 | -4.92% | 3,159,600 | 12,200 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-25) |
2.88 | 8.75% | 4,591,700 | -1,813 | -0.1 |
31.22
41.30
35.75
|
12 tháng
(2023-09-25) |
13.23 | 58.72% | 6,987,000 | -861,243 | -48.2 |
21.56
41.30
35.75
|
24 tháng
(2022-09-30) |
16.69 | 87.60% | 10,016,700 | -1,338,119 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-05) |
12.71 | 55.14% | 12,623,700 | -1,872,578 | -95.4 |
16.96
41.30
35.75
|
60 tháng
(2019-10-16) |
21.30 | 147.36% | 49,514,190 | -3,349,373 | -158.0 |
14.35
41.30
35.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2020 |
22.13
|
198,220 | 21.45 | 22.36 | 21.45 | 1,510 | 0 | 0.1 | |
15/09/2020 |
21.45
|
333,620 | 20.88 | 21.60 | 20.92 | 3,810 | 248,225 | -13.8 | |
14/09/2020 |
20.88
|
97,870 | 20.96 | 21.00 | 20.73 | 2,440 | 77,560 | -4.2 | |
11/09/2020 |
20.96
|
26,670 | 21.03 | 21.11 | 20.96 | 100 | 21,500 | -1.2 | |
10/09/2020 |
21.03
|
61,070 | 20.88 | 21.11 | 20.88 | 320 | 31,590 | -1.7 | |
09/09/2020 |
20.88
|
62,810 | 20.88 | 20.92 | 20.69 | 13,980 | 35,920 | -1.2 | |
08/09/2020 |
20.88
|
39,900 | 20.81 | 21.15 | 20.73 | 1,310 | 21,400 | -1.1 | |
07/09/2020 |
20.81
|
69,340 | 20.77 | 21.15 | 20.81 | 1,170 | 39,000 | -2.1 | |
04/09/2020 |
20.77
|
81,710 | 20.96 | 20.96 | 20.69 | 2,330 | 34,750 | -1.8 | |
03/09/2020 |
20.96
|
77,390 | 21.15 | 21.22 | 20.96 | 11,000 | 49,060 | -2.1 | |
01/09/2020 |
21.15
|
46,730 | 21.22 | 21.22 | 21.07 | 6,030 | 15,820 | -0.5 | |
31/08/2020 |
21.22
|
48,810 | 21.30 | 21.34 | 21.07 | 10,020 | 1,910 | 0.5 | |
28/08/2020 |
21.30
|
41,420 | 21.22 | 21.45 | 21.15 | 1,420 | 0 | 0.1 | |
27/08/2020 |
21.22
|
30,750 | 21.19 | 21.37 | 21.19 | 650 | 0 | 0.0 | |
26/08/2020 |
21.19
|
73,060 | 21.60 | 21.60 | 21.15 | 0 | 0 | 0 | |
25/08/2020 |
21.60
|
49,100 | 21.79 | 21.83 | 21.53 | 0 | 250 | -0.0 | |
24/08/2020 |
21.79
|
126,560 | 21.41 | 21.79 | 21.22 | 780 | 900 | -0.0 | |
21/08/2020 |
21.41
|
80,780 | 21.34 | 21.53 | 21.34 | 0 | 200 | -0.0 | |
20/08/2020 |
21.34
|
154,610 | 20.77 | 21.64 | 20.77 | 0 | 690 | -0.0 | |
19/08/2020 |
20.77
|
15,470 | 20.92 | 20.96 | 20.77 | 200 | 280 | -0.0 | |
18/08/2020 |
20.92
|
52,170 | 20.66 | 20.96 | 20.62 | 310 | 610 | -0.0 | |
17/08/2020 |
20.66
|
35,070 | 20.69 | 20.69 | 20.32 | 100 | 1,960 | -0.1 | |
14/08/2020 |
20.69
|
66,640 | 20.28 | 20.96 | 20.24 | 11,450 | 1,130 | 0.6 | |
13/08/2020 |
20.28
|
40,700 | 20.09 | 20.39 | 20.05 | 10 | 3,880 | -0.2 | |
12/08/2020 |
20.09
|
46,570 | 20.20 | 20.35 | 20.05 | 20 | 17,250 | -0.9 | |
11/08/2020 |
20.20
|
31,430 | 20.20 | 20.20 | 20.05 | 2,600 | 10,350 | -0.4 | |
10/08/2020 |
20.20
|
34,400 | 20.24 | 20.62 | 20.17 | 0 | 10,840 | -0.6 | |
07/08/2020 |
20.24
|
36,500 | 20.02 | 20.39 | 19.94 | 910 | 2,350 | -0.1 | |
06/08/2020 |
20.02
|
79,310 | 20.20 | 20.32 | 20.02 | 6,410 | 25,830 | -1.0 | |
05/08/2020 |
20.20
|
30,250 | 20.20 | 20.39 | 20.02 | 10 | 8,700 | -0.5 | |
04/08/2020 |
20.20
|
100,490 | 20.39 | 20.69 | 19.98 | 7,630 | 28,760 | -1.1 | |
03/08/2020 |
20.39
|
57,130 | 20.28 | 20.47 | 19.94 | 3,460 | 18,930 | -0.8 | |
31/07/2020 |
20.28
|
46,720 | 20.39 | 20.77 | 20.20 | 180 | 17,160 | -0.9 | |
30/07/2020 |
20.39
|
32,920 | 20.39 | 20.77 | 20.32 | 81,600 | 1,800 | 4.4 | |
29/07/2020 |
20.39
|
141,390 | 20.58 | 20.58 | 20.09 | 81,600 | 0 | 4.4 | |
28/07/2020 |
20.58
|
80,920 | 19.26 | 20.58 | 19.45 | 48,680 | 0 | 2.6 | |
27/07/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/07/2020 |
19.26
|
90,110 | 20.28 | 20.28 | 19.26 | 7,810 | 50 | 0.4 | |
24/07/2020 |
20.28
|
169,920 | 20.73 | 20.88 | 19.64 | 35,020 | 2,430 | 1.8 | |
23/07/2020 |
20.73
|
71,700 | 20.58 | 20.95 | 20.50 | 45,930 | 1,000 | 2.5 | |
22/07/2020 |
20.58
|
69,810 | 21.10 | 21.25 | 20.50 | 26,320 | 8,530 | 1.0 | |
21/07/2020 |
21.10
|
86,910 | 20.35 | 21.10 | 20.47 | 37,130 | 470 | 2.0 | |
20/07/2020 |
20.35
|
354,750 | 21.66 | 21.74 | 20.35 | 43,060 | 1,250 | 2.3 | |
17/07/2020 |
21.66
|
47,480 | 20.99 | 21.66 | 20.99 | 7,770 | 0 | 0.4 | |
16/07/2020 |
20.99
|
100,340 | 21.48 | 21.70 | 20.95 | 11,550 | 2,110 | 0.5 | |
15/07/2020 |
21.48
|
43,810 | 21.21 | 21.59 | 21.14 | 13,250 | 1,770 | 0.7 | |
14/07/2020 |
21.21
|
101,160 | 21.85 | 21.85 | 21.14 | 1,000 | 3,250 | -0.1 | |
13/07/2020 |
21.85
|
58,420 | 22.34 | 22.34 | 21.48 | 0 | 6,700 | -0.4 | |
10/07/2020 |
22.34
|
226,960 | 22.08 | 22.64 | 21.81 | 94,600 | 5,590 | 5.3 | |
09/07/2020 |
22.08
|
98,960 | 21.89 | 22.41 | 21.70 | 24,510 | 0 | 1.4 | |
08/07/2020 |
21.89
|
38,360 | 21.89 | 21.96 | 21.33 | 8,930 | 240 | 0.5 | |
07/07/2020 |
21.89
|
98,170 | 21.78 | 22.15 | 21.78 | 24,790 | 3,340 | 1.3 | |
06/07/2020 |
21.78
|
100,340 | 21.78 | 22.08 | 21.59 | 24,300 | 30 | 1.4 | |
03/07/2020 |
21.78
|
268,110 | 20.77 | 22.00 | 20.88 | 72,100 | 530 | 4.1 | |
02/07/2020 |
20.77
|
33,010 | 20.54 | 20.77 | 20.54 | 2,500 | 0 | 0.1 | |
01/07/2020 |
20.54
|
94,340 | 20.20 | 20.54 | 20.02 | 13,530 | 370 | 0.7 | |
30/06/2020 |
20.20
|
147,500 | 20.02 | 20.39 | 19.83 | 42,730 | 0 | 2.3 | |
29/06/2020 |
20.02
|
192,730 | 20.77 | 20.77 | 19.79 | 4,470 | 0 | 0.2 | |
26/06/2020 |
20.77
|
155,610 | 21.07 | 21.33 | 20.54 | 1,720 | 0 | 0.1 | |
25/06/2020 |
21.07
|
199,270 | 21.36 | 21.36 | 20.43 | 2,030 | 0 | 0.1 | |
24/06/2020 |
21.36
|
484,630 | 22.94 | 23.09 | 21.36 | 2,460 | 0 | 0.2 | |
23/06/2020 |
22.94
|
244,630 | 22.37 | 23.12 | 22.60 | 1,370 | 1,000 | 0.0 | |
22/06/2020 |
22.37
|
175,060 | 22.08 | 22.45 | 22.08 | 23,880 | 3,390 | 1.2 | |
19/06/2020 |
22.08
|
163,270 | 22.30 | 22.45 | 22.04 | 44,820 | 0 | 2.7 | |
18/06/2020 |
22.30
|
345,340 | 21.33 | 22.79 | 21.29 | 15,770 | 0 | 0.9 | |
17/06/2020 |
21.33
|
109,150 | 21.70 | 21.74 | 21.33 | 35,800 | 2,180 | 1.9 | |
16/06/2020 |
21.70
|
197,240 | 21.29 | 21.74 | 21.03 | 21,530 | 6,420 | 0.9 | |
15/06/2020 |
21.29
|
74,090 | 21.44 | 21.89 | 20.95 | 6,300 | 8,440 | -0.1 | |
12/06/2020 |
21.44
|
299,540 | 20.69 | 21.51 | 20.20 | 120,500 | 0 | 6.7 | |
11/06/2020 |
20.69
|
268,540 | 20.58 | 21.21 | 20.43 | 21,190 | 0 | 1.2 | |
10/06/2020 |
20.58
|
101,780 | 20.32 | 20.65 | 20.17 | 82,580 | 40 | 4.5 | |
09/06/2020 |
20.32
|
134,480 | 20.50 | 20.65 | 20.20 | 71,610 | 0 | 3.9 | |
08/06/2020 |
20.50
|
115,680 | 20.47 | 20.58 | 19.91 | 18,580 | 1,120 | 1.0 | |
05/06/2020 |
20.47
|
58,380 | 20.50 | 20.62 | 20.24 | 230 | 630 | -0.0 | |
04/06/2020 |
20.50
|
128,440 | 20.32 | 21.14 | 20.17 | 44,780 | 1,090 | 2.4 | |
03/06/2020 |
20.32
|
31,640 | 20.28 | 20.39 | 20.20 | 20,090 | 700 | 1.1 | |
02/06/2020 |
20.28
|
117,810 | 20.17 | 20.39 | 20.17 | 1,280 | 1,540 | -0.0 | |
01/06/2020 |
20.17
|
82,670 | 20.13 | 20.58 | 20.05 | 6,520 | 520 | 0.3 | |
29/05/2020 |
20.13
|
25,290 | 20.05 | 20.32 | 20.05 | 500 | 510 | -0.0 | |
28/05/2020 |
20.05
|
63,560 | 20.65 | 20.73 | 20.05 | 10 | 4,340 | -0.2 | |
27/05/2020 |
20.65
|
36,970 | 20.47 | 20.88 | 20.47 | 3,300 | 1,000 | 0.1 | |
26/05/2020 |
20.47
|
78,610 | 20.84 | 21.14 | 20.02 | 16,450 | 80 | 0.9 | |
25/05/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
25/05/2020 |
20.84
|
217,720 | 22.08 | 22.26 | 20.84 | 41,880 | 2,740 | 2.2 | |
22/05/2020 |
22.08
|
47,100 | 22.45 | 22.45 | 21.82 | 3,730 | 4,220 | -0.0 | |
21/05/2020 |
22.45
|
42,870 | 23.00 | 23.00 | 22.45 | 4,870 | 3,860 | 0.1 | |
20/05/2020 |
23.00
|
69,340 | 22.08 | 23.00 | 22.08 | 1,970 | 1,620 | 0.0 | |
19/05/2020 |
22.08
|
63,720 | 21.56 | 22.82 | 21.56 | 4,170 | 500 | 0.2 | |
18/05/2020 |
21.56
|
99,680 | 22.08 | 22.11 | 21.56 | 4,160 | 33,770 | -1.7 | |
15/05/2020 |
22.08
|
174,980 | 22.78 | 23.00 | 22.04 | 34,330 | 42,850 | -0.5 | |
14/05/2020 |
22.78
|
88,680 | 22.93 | 23.30 | 22.26 | 11,330 | 12,910 | -0.1 | |
13/05/2020 |
22.93
|
78,220 | 23.00 | 23.00 | 22.63 | 23,820 | 1,040 | 1.4 | |
12/05/2020 |
23.00
|
206,000 | 22.11 | 23.00 | 22.08 | 10,440 | 6,500 | 0.2 | |
11/05/2020 |
22.11
|
191,010 | 21.15 | 22.37 | 21.07 | 3,590 | 7,190 | -0.2 | |
08/05/2020 |
21.15
|
91,860 | 21.15 | 21.18 | 21.00 | 6,030 | 3,000 | 0.2 | |
07/05/2020 |
21.15
|
125,500 | 21.15 | 21.22 | 20.96 | 3,190 | 16,150 | -0.7 | |
06/05/2020 |
21.15
|
64,020 | 21.15 | 21.22 | 20.81 | 710 | 1,090 | -0.0 | |
05/05/2020 |
21.15
|
86,060 | 20.74 | 21.26 | 20.41 | 1,090 | 1,000 | 0.0 | |
04/05/2020 |
20.74
|
39,360 | 20.96 | 21.15 | 20.48 | 5,390 | 420 | 0.3 | |
29/04/2020 |
20.96
|
134,770 | 20.74 | 21.15 | 20.78 | 710 | 4,000 | -0.2 | |
28/04/2020 |
20.74
|
73,280 | 19.78 | 20.78 | 19.52 | 4,320 | 39,740 | -1.9 | |
27/04/2020 |
19.78
|
65,450 | 19.74 | 19.78 | 19.44 | 4,290 | 6,500 | -0.1 |