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) |
-1.45 | -3.77% | 18,576,800 | -870,110 | -32.2 |
35.25
38.45
37
|
2 tháng
(2024-07-22) |
-0.40 | -1.07% | 41,822,700 | -704,228 | -25.6 |
34.20
38.80
37
|
3 tháng
(2024-06-21) |
-5.90 | -13.75% | 65,917,900 | -638,548 | -23.3 |
34.20
42.90
37
|
6 tháng
(2024-03-25) |
-4.47 | -10.79% | 179,064,500 | -535,938 | -21.9 |
34.20
45.40
37
|
12 tháng
(2023-09-25) |
8.23 | 28.62% | 390,886,800 | 34,902 | 1.1 |
25.49
45.40
37
|
24 tháng
(2022-09-30) |
9.73 | 35.66% | 646,879,000 | 1,035,473 | 30.3 |
14.60
45.40
37
|
36 tháng
(2021-10-05) |
4.78 | 14.85% | 902,501,700 | -473,847 | -72.2 |
14.60
54.61
37
|
60 tháng
(2019-10-16) |
26.61 | 256.08% | 1,376,826,970 | 2,884,623 | 37.1 |
7.79
54.61
37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2020 |
17.47
|
1,062,990 | 17.44 | 17.72 | 17.40 | 0 | 40,100 | -1.1 | |
16/09/2020 |
17.44
|
940,110 | 17.56 | 17.82 | 17.31 | 0 | 17,970 | -0.5 | |
15/09/2020 |
17.56
|
1,729,250 | 17.44 | 17.95 | 17.24 | 25,560 | 62,130 | -1.0 | |
14/09/2020 |
17.44
|
1,690,640 | 17.63 | 17.63 | 17.31 | 0 | 2,000 | -0.1 | |
11/09/2020 |
17.63
|
839,390 | 17.76 | 17.76 | 17.47 | 24,640 | 100 | 0.7 | |
10/09/2020 |
17.76
|
3,154,650 | 16.89 | 17.95 | 17.31 | 30,820 | 14,020 | 0.5 | |
09/09/2020 |
16.89
|
1,294,810 | 16.70 | 17.11 | 16.44 | 38,060 | 280 | 1.0 | |
08/09/2020 |
16.70
|
711,970 | 16.54 | 16.79 | 16.47 | 22,560 | 1,000 | 0.6 | |
07/09/2020 |
16.54
|
1,083,620 | 16.99 | 17.11 | 16.54 | 1,000 | 32,840 | -0.8 | |
04/09/2020 |
16.99
|
1,197,840 | 16.92 | 17.18 | 16.41 | 7,230 | 0 | 0.2 | |
03/09/2020 |
16.92
|
1,036,590 | 16.92 | 17.24 | 16.76 | 3,000 | 82,990 | -2.1 | |
01/09/2020 |
16.92
|
688,880 | 16.63 | 17.08 | 16.54 | 1,500 | 14,050 | -0.3 | |
31/08/2020 |
16.63
|
3,624,570 | 17.47 | 17.47 | 16.28 | 0 | 82,700 | -2.2 | |
28/08/2020 |
17.47
|
1,485,300 | 17.72 | 17.95 | 17.47 | 10,850 | 33,630 | -0.6 | |
27/08/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/08/2020 |
17.72
|
1,471,870 | 17.63 | 18.01 | 17.69 | 7,510 | 1,000 | 0.2 | |
26/08/2020 |
17.63
|
3,303,430 | 17.16 | 18.03 | 16.95 | 69,830 | 52,000 | 0.6 | |
25/08/2020 |
17.16
|
1,591,290 | 17.19 | 17.44 | 17.01 | 31,780 | 2,030 | 0.8 | |
24/08/2020 |
17.19
|
1,584,120 | 16.95 | 17.44 | 16.98 | 75,960 | 1,900 | 2.1 | |
21/08/2020 |
16.95
|
1,215,220 | 16.76 | 17.04 | 16.76 | 25,550 | 1,900 | 0.6 | |
20/08/2020 |
16.76
|
2,248,010 | 17.23 | 17.23 | 16.64 | 1,060 | 75,680 | -2.0 | |
19/08/2020 |
17.23
|
1,361,070 | 17.26 | 17.38 | 17.10 | 26,530 | 13,350 | 0.4 | |
18/08/2020 |
17.26
|
964,150 | 17.23 | 17.50 | 17.01 | 41,420 | 3,500 | 1.1 | |
17/08/2020 |
17.23
|
1,303,680 | 17.04 | 17.57 | 16.76 | 43,960 | 620 | 1.2 | |
14/08/2020 |
17.04
|
2,033,900 | 17.32 | 17.53 | 16.82 | 19,710 | 70,630 | -1.4 | |
13/08/2020 |
17.32
|
1,614,400 | 16.64 | 17.32 | 16.61 | 65,960 | 7,000 | 1.6 | |
12/08/2020 |
16.64
|
1,389,540 | 16.39 | 16.76 | 16.11 | 9,290 | 73,980 | -1.7 | |
11/08/2020 |
16.39
|
3,555,920 | 16.89 | 17.23 | 16.11 | 4,050 | 52,110 | -1.3 | |
10/08/2020 |
16.89
|
1,960,140 | 16.58 | 17.63 | 16.58 | 50,550 | 2,660 | 1.3 | |
07/08/2020 |
16.58
|
1,298,990 | 16.58 | 16.79 | 16.33 | 40,650 | 0 | 1.1 | |
06/08/2020 |
16.58
|
2,767,230 | 15.99 | 16.89 | 15.71 | 64,240 | 500 | 1.7 | |
05/08/2020 |
15.99
|
1,266,930 | 15.80 | 16.33 | 15.56 | 43,660 | 0 | 1.1 | |
04/08/2020 |
15.80
|
1,876,970 | 15.96 | 16.58 | 15.56 | 7,320 | 40,250 | -0.9 | |
03/08/2020 |
15.96
|
2,458,950 | 15.00 | 16.02 | 14.97 | 66,710 | 5,160 | 1.5 | |
31/07/2020 |
15.00
|
1,222,540 | 15.28 | 15.46 | 14.81 | 17,430 | 0 | 0.4 | |
30/07/2020 |
15.28
|
1,932,120 | 15.28 | 15.86 | 15.22 | 69,580 | 1,900 | 1.6 | |
29/07/2020 |
15.28
|
3,470,290 | 14.29 | 15.28 | 13.98 | 69,580 | 1,900 | 1.6 | |
28/07/2020 |
14.29
|
1,795,190 | 13.36 | 14.29 | 13.48 | 79,340 | 7,500 | 1.6 | |
27/07/2020 |
13.36
|
2,505,830 | 14.10 | 14.54 | 13.36 | 100,430 | 4,500 | 2.1 | |
24/07/2020 |
14.10
|
3,074,120 | 14.60 | 15.09 | 13.58 | 11,470 | 14,200 | -0.0 | |
23/07/2020 |
14.60
|
1,711,410 | 13.98 | 14.60 | 13.73 | 36,110 | 350 | 0.8 | |
22/07/2020 |
13.98
|
1,423,990 | 14.23 | 14.54 | 13.92 | 7,900 | 7,790 | 0.0 | |
21/07/2020 |
14.23
|
2,148,000 | 13.85 | 14.32 | 13.64 | 12,010 | 29,290 | -0.4 | |
20/07/2020 |
13.85
|
3,357,980 | 13.17 | 14.07 | 13.61 | 53,150 | 8,460 | 1.0 | |
17/07/2020 |
13.17
|
1,633,730 | 12.68 | 13.27 | 12.71 | 72,710 | 3,280 | 1.5 | |
16/07/2020 |
12.68
|
336,260 | 12.71 | 12.87 | 12.59 | 0 | 28,460 | -0.6 | |
15/07/2020 |
12.71
|
545,910 | 12.52 | 12.87 | 12.52 | 20,660 | 23,850 | -0.1 | |
14/07/2020 |
12.52
|
530,540 | 12.49 | 12.62 | 12.43 | 0 | 12,580 | -0.3 | |
13/07/2020 |
12.49
|
595,500 | 12.62 | 12.87 | 12.37 | 3,390 | 27,160 | -0.5 | |
10/07/2020 |
12.62
|
877,370 | 12.65 | 12.87 | 12.49 | 7,730 | 25,630 | -0.4 | |
09/07/2020 |
12.65
|
808,180 | 12.31 | 12.74 | 12.37 | 1,240 | 1,430 | -0.0 | |
08/07/2020 |
12.31
|
675,820 | 12.18 | 12.40 | 12.12 | 3,900 | 0 | 0.1 | |
07/07/2020 |
12.18
|
771,130 | 12.06 | 12.43 | 12.15 | 3,020 | 14,860 | -0.2 | |
06/07/2020 |
12.06
|
300,780 | 11.97 | 12.18 | 11.94 | 0 | 4,890 | -0.1 | |
03/07/2020 |
11.97
|
284,290 | 11.94 | 12.22 | 11.91 | 0 | 16,520 | -0.3 | |
02/07/2020 |
11.94
|
278,980 | 12.15 | 12.25 | 11.94 | 20 | 29,640 | -0.6 | |
01/07/2020 |
12.15
|
646,720 | 11.38 | 12.15 | 11.32 | 22,890 | 3,400 | 0.4 | |
30/06/2020 |
11.38
|
779,690 | 11.66 | 11.88 | 10.85 | 12,560 | 21,680 | -0.2 | |
29/06/2020 |
11.66
|
729,730 | 12.15 | 12.15 | 11.57 | 13,760 | 21,980 | -0.2 | |
26/06/2020 |
12.15
|
343,690 | 12.12 | 12.31 | 11.97 | 500 | 30,720 | -0.6 | |
25/06/2020 |
12.12
|
674,080 | 12.25 | 12.25 | 11.94 | 1,400 | 18,910 | -0.3 | |
24/06/2020 |
12.25
|
831,600 | 12.62 | 12.74 | 12.00 | 5,120 | 50 | 0.1 | |
23/06/2020 |
12.62
|
977,000 | 12.71 | 12.87 | 12.25 | 6,180 | 8,100 | -0.0 | |
22/06/2020 |
12.71
|
691,320 | 12.80 | 12.90 | 12.56 | 3,000 | 13,930 | -0.2 | |
19/06/2020 |
12.80
|
579,010 | 12.65 | 12.96 | 12.68 | 0 | 30,050 | -0.6 | |
18/06/2020 |
12.65
|
1,168,880 | 12.28 | 12.87 | 11.97 | 19,510 | 0 | 0.4 | |
17/06/2020 |
12.28
|
543,700 | 12.03 | 12.34 | 12.00 | 24,720 | 0 | 0.5 | |
16/06/2020 |
12.03
|
662,710 | 11.54 | 12.06 | 11.75 | 47,970 | 500 | 0.9 | |
15/06/2020 |
11.54
|
1,168,850 | 12.37 | 12.37 | 11.54 | 4,000 | 14,410 | -0.2 | |
12/06/2020 |
12.37
|
1,889,800 | 12.68 | 12.68 | 11.81 | 32,430 | 500 | 0.6 | |
11/06/2020 |
12.68
|
1,857,260 | 13.61 | 13.76 | 12.68 | 6,000 | 66,250 | -1.3 | |
10/06/2020 |
13.61
|
1,574,060 | 13.55 | 13.85 | 13.21 | 18,250 | 0 | 0.4 | |
09/06/2020 |
13.55
|
1,822,080 | 13.39 | 13.85 | 13.21 | 25,200 | 150 | 0.5 | |
08/06/2020 |
13.39
|
1,734,330 | 13.39 | 13.64 | 13.21 | 55,090 | 1,810 | 1.2 | |
05/06/2020 |
13.39
|
1,263,050 | 13.11 | 13.42 | 12.93 | 74,970 | 2,000 | 1.6 | |
04/06/2020 |
13.11
|
1,577,010 | 13.61 | 13.85 | 13.05 | 15,170 | 0 | 0.3 | |
03/06/2020 |
13.61
|
1,692,480 | 12.99 | 13.76 | 12.93 | 22,960 | 17,010 | 0.1 | |
02/06/2020 |
12.99
|
2,343,230 | 13.82 | 13.85 | 12.99 | 5,860 | 17,810 | -0.3 | |
01/06/2020 |
13.82
|
1,469,570 | 13.11 | 13.92 | 13.42 | 19,040 | 5,000 | 0.3 | |
29/05/2020 |
13.11
|
1,282,510 | 12.68 | 13.24 | 12.56 | 3,590 | 10,320 | -0.1 | |
28/05/2020 |
12.68
|
2,368,910 | 12.43 | 12.96 | 12.00 | 38,510 | 3,450 | 0.7 | |
27/05/2020 |
12.43
|
1,677,730 | 12.99 | 13.05 | 12.43 | 7,330 | 35,380 | -0.6 | |
26/05/2020 |
12.99
|
2,052,830 | 12.46 | 13.30 | 12.80 | 1,200 | 38,400 | -0.8 | |
25/05/2020 |
12.46
|
4,346,420 | 11.66 | 12.46 | 11.63 | 47,480 | 5,300 | 0.8 | |
22/05/2020 |
11.66
|
878,530 | 11.75 | 11.81 | 11.50 | 2,780 | 1,880 | 0.0 | |
21/05/2020 |
11.75
|
1,336,290 | 11.75 | 12.12 | 11.63 | 18,180 | 27,960 | -0.2 | |
20/05/2020 |
11.75
|
595,200 | 11.57 | 11.75 | 11.41 | 18,330 | 0 | 0.3 | |
19/05/2020 |
11.57
|
1,064,760 | 11.57 | 11.88 | 11.57 | 7,260 | 2,900 | 0.1 | |
18/05/2020 |
11.57
|
770,990 | 11.16 | 11.57 | 11.13 | 33,850 | 2,780 | 0.6 | |
15/05/2020 |
11.16
|
1,052,180 | 11.29 | 11.54 | 10.98 | 3,300 | 5,550 | -0.0 | |
14/05/2020 |
11.29
|
1,605,030 | 11.81 | 11.84 | 11.29 | 11,100 | 21,660 | -0.2 | |
13/05/2020 |
11.81
|
1,181,530 | 12.06 | 12.28 | 11.75 | 15,010 | 940 | 0.3 | |
12/05/2020 |
12.06
|
995,290 | 11.81 | 12.28 | 11.66 | 36,310 | 0 | 0.7 | |
11/05/2020 |
11.81
|
1,065,140 | 11.63 | 12.22 | 11.50 | 10,190 | 260 | 0.2 | |
08/05/2020 |
11.63
|
951,950 | 11.84 | 12.06 | 11.63 | 0 | 16,780 | -0.3 | |
07/05/2020 |
11.84
|
668,540 | 11.91 | 12.12 | 11.69 | 0 | 20,790 | -0.4 | |
06/05/2020 |
11.91
|
1,835,550 | 11.13 | 11.91 | 11.20 | 35,950 | 5,320 | 0.6 | |
05/05/2020 |
11.13
|
522,250 | 10.79 | 11.26 | 10.70 | 8,820 | 0 | 0.2 | |
04/05/2020 |
10.79
|
601,610 | 11.13 | 11.13 | 10.76 | 3,200 | 3,560 | -0.0 | |
29/04/2020 |
11.13
|
514,170 | 11.01 | 11.38 | 10.98 | 6,060 | 13,190 | -0.1 | |
28/04/2020 |
11.01
|
491,330 | 10.98 | 11.35 | 10.89 | 0 | 15,220 | -0.3 |