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) |
-1.30 | -3.38% | 2,146,500 | 7,800 | 0.4 |
36.90
38.50
37.60
|
2 tháng
(2024-07-22) |
-1.35 | -3.51% | 5,228,800 | -175,606 | -6.1 |
36.60
39.10
37.60
|
3 tháng
(2024-06-21) |
-5.25 | -12.38% | 10,288,700 | -554,829 | -21.2 |
36.60
42.40
37.60
|
6 tháng
(2024-03-25) |
-5.46 | -12.81% | 37,146,700 | -244,127 | -4.1 |
36.60
43.10
37.60
|
12 tháng
(2023-09-25) |
-4.60 | -11.02% | 75,116,800 | 4,200,608 | 184.7 |
35.18
45.09
37.60
|
24 tháng
(2022-09-30) |
-7.19 | -16.22% | 132,208,800 | 5,746,560 | 237.9 |
24.13
45.99
37.60
|
36 tháng
(2021-10-05) |
-30.81 | -45.34% | 194,989,100 | 3,774,064 | 152.2 |
24.13
71.14
37.60
|
60 tháng
(2019-10-16) |
18.40 | 98.08% | 396,887,820 | 5,341,508 | 421.6 |
17.05
71.14
37.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
20.97
|
384,100 | 20.74 | 21.25 | 20.74 | 12,730 | 2,790 | 0.4 | |
27/04/2020 |
20.74
|
292,260 | 20.43 | 20.86 | 20.21 | 6,290 | 91,010 | -3.0 | |
24/04/2020 |
20.43
|
113,720 | 20.46 | 20.46 | 19.89 | 1,790 | 1,810 | -0.0 | |
23/04/2020 |
20.46
|
317,350 | 20.29 | 21.20 | 20.35 | 3,000 | 59,550 | -2.1 | |
22/04/2020 |
20.29
|
330,230 | 20.63 | 20.97 | 19.95 | 1,300 | 49,610 | -1.7 | |
21/04/2020 |
20.63
|
674,930 | 20.63 | 21.82 | 20.63 | 910 | 124,430 | -4.5 | |
20/04/2020 |
20.63
|
138,120 | 20.35 | 20.69 | 20.23 | 910 | 710 | 0.0 | |
17/04/2020 |
20.35
|
201,320 | 19.41 | 20.57 | 19.21 | 840 | 1,130 | -0.0 | |
16/04/2020 |
19.41
|
71,670 | 19.41 | 19.50 | 19.21 | 7,400 | 0 | 0.3 | |
15/04/2020 |
19.41
|
89,060 | 19.50 | 20.06 | 19.16 | 9,860 | 0 | 0.3 | |
14/04/2020 |
19.50
|
141,290 | 19.64 | 19.64 | 18.99 | 46,510 | 30,140 | 0.6 | |
13/04/2020 |
19.64
|
209,370 | 19.61 | 19.84 | 19.58 | 51,920 | 1,400 | 1.8 | |
10/04/2020 |
19.61
|
138,650 | 19.27 | 19.70 | 19.27 | 57,160 | 0 | 2.0 | |
09/04/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/04/2020 |
19.27
|
207,010 | 18.70 | 19.38 | 18.70 | 5,740 | 0 | 0.2 | |
08/04/2020 |
18.70
|
86,830 | 18.54 | 18.98 | 18.43 | 7,820 | 0 | 0.3 | |
07/04/2020 |
18.54
|
10,090 | 18.59 | 18.70 | 18.43 | 0 | 0 | 0 | |
06/04/2020 |
18.59
|
174,340 | 18.02 | 18.59 | 18.04 | 23,730 | 50,000 | -0.9 | |
03/04/2020 |
18.02
|
85,730 | 17.91 | 18.37 | 17.99 | 20 | 400 | -0.0 | |
01/04/2020 |
17.91
|
104,260 | 17.60 | 18.04 | 17.60 | 0 | 870 | -0.0 | |
31/03/2020 |
17.60
|
161,750 | 17.05 | 17.77 | 16.78 | 71,140 | 1,370 | 2.2 | |
30/03/2020 |
17.05
|
202,290 | 17.99 | 17.99 | 16.83 | 12,330 | 100,000 | -2.7 | |
27/03/2020 |
17.99
|
68,250 | 18.04 | 18.13 | 17.60 | 3,920 | 13,980 | -0.3 | |
26/03/2020 |
18.04
|
42,310 | 18.76 | 18.81 | 17.99 | 6,050 | 1,100 | 0.2 | |
25/03/2020 |
18.76
|
97,280 | 17.60 | 18.81 | 17.60 | 11,760 | 14,870 | -0.1 | |
24/03/2020 |
17.60
|
256,860 | 17.41 | 17.60 | 17.11 | 13,480 | 350 | 0.4 | |
23/03/2020 |
17.41
|
306,020 | 18.70 | 18.70 | 17.41 | 0 | 6,360 | -0.2 | |
20/03/2020 |
18.70
|
163,550 | 18.70 | 19.20 | 18.18 | 3,160 | 7,100 | -0.1 | |
19/03/2020 |
18.70
|
231,220 | 19.20 | 19.20 | 18.65 | 100 | 8,030 | -0.3 | |
18/03/2020 |
19.20
|
173,800 | 19.61 | 19.75 | 19.20 | 100 | 8,030 | -0.3 | |
17/03/2020 |
19.61
|
362,460 | 20.41 | 20.41 | 19.31 | 0 | 8,200 | -0.3 | |
16/03/2020 |
20.41
|
171,790 | 21.12 | 21.12 | 20.24 | 0 | 15,620 | -0.6 | |
13/03/2020 |
21.12
|
293,160 | 20.41 | 21.40 | 19.86 | 0 | 89,160 | -3.2 | |
12/03/2020 |
20.41
|
707,890 | 20.96 | 20.96 | 20.19 | 0 | 187,920 | -7.0 | |
11/03/2020 |
20.96
|
112,890 | 21.18 | 21.23 | 20.08 | 129,000 | 1,380 | 4.6 | |
10/03/2020 |
21.18
|
113,690 | 20.57 | 21.18 | 20.35 | 4,360 | 500 | 0.1 | |
09/03/2020 |
20.57
|
336,290 | 22.03 | 22.03 | 20.52 | 17,660 | 87,640 | -2.6 | |
06/03/2020 |
22.03
|
338,140 | 21.67 | 22.22 | 21.67 | 150,040 | 62,800 | 3.5 | |
05/03/2020 |
21.67
|
270,810 | 21.15 | 21.98 | 21.15 | 107,130 | 36,400 | 2.8 | |
04/03/2020 |
21.15
|
147,300 | 21.18 | 21.23 | 20.63 | 430 | 0 | 0.0 | |
03/03/2020 |
21.18
|
218,930 | 20.35 | 21.40 | 20.46 | 1,800 | 36,800 | -1.3 | |
02/03/2020 |
20.35
|
195,200 | 19.83 | 20.41 | 19.75 | 6,800 | 14,230 | -0.3 | |
28/02/2020 |
19.83
|
84,910 | 20.08 | 20.08 | 19.75 | 0 | 2,830 | -0.1 | |
27/02/2020 |
20.08
|
178,850 | 19.78 | 20.33 | 19.78 | 0 | 800 | -0.0 | |
26/02/2020 |
19.78
|
113,700 | 20.19 | 20.35 | 19.78 | 5,390 | 4,070 | 0.0 | |
25/02/2020 |
20.19
|
107,660 | 20.19 | 20.24 | 19.86 | 1,010 | 0 | 0.0 | |
24/02/2020 |
20.19
|
80,220 | 20.66 | 20.66 | 19.64 | 190 | 980 | -0.0 | |
21/02/2020 |
20.66
|
57,090 | 20.66 | 20.74 | 20.60 | 0 | 2,220 | -0.1 | |
20/02/2020 |
20.66
|
95,810 | 20.57 | 20.90 | 20.66 | 9,990 | 3,250 | 0.3 | |
19/02/2020 |
20.57
|
104,560 | 20.35 | 20.85 | 20.13 | 1,400 | 0 | 0.1 | |
18/02/2020 |
20.35
|
81,470 | 20.16 | 20.63 | 20.02 | 500 | 720 | -0.0 | |
17/02/2020 |
20.16
|
138,750 | 20.46 | 20.68 | 20.16 | 350 | 30 | 0.0 | |
14/02/2020 |
20.46
|
292,850 | 21.01 | 21.01 | 20.35 | 25,640 | 106,840 | -3.0 | |
13/02/2020 |
21.01
|
115,520 | 21.21 | 21.43 | 20.93 | 42,250 | 2,790 | 1.5 | |
12/02/2020 |
21.21
|
123,330 | 21.07 | 21.23 | 20.63 | 20,670 | 0 | 0.8 | |
11/02/2020 |
21.07
|
39,330 | 20.90 | 21.15 | 20.88 | 24,530 | 1,150 | 0.9 | |
10/02/2020 |
20.90
|
137,660 | 21.34 | 21.45 | 20.79 | 15,810 | 21,150 | -0.2 | |
07/02/2020 |
21.34
|
148,760 | 21.45 | 21.62 | 21.34 | 21,300 | 3,120 | 0.7 | |
06/02/2020 |
21.45
|
88,290 | 21.40 | 21.67 | 21.18 | 0 | 8,240 | -0.3 | |
05/02/2020 |
21.40
|
43,640 | 21.45 | 21.73 | 21.34 | 230 | 1,570 | -0.1 | |
04/02/2020 |
21.45
|
114,680 | 22.00 | 22.00 | 21.23 | 10,870 | 6,090 | 0.2 | |
03/02/2020 |
22.00
|
425,750 | 21.73 | 22.00 | 20.24 | 61,960 | 1,580 | 2.3 | |
31/01/2020 |
21.73
|
216,530 | 22.61 | 22.61 | 21.56 | 15,580 | 7,790 | 0.3 | |
30/01/2020 |
22.61
|
176,570 | 22.66 | 23.19 | 22.50 | 3,380 | 6,010 | -0.1 | |
22/01/2020 |
22.66
|
144,700 | 22.00 | 22.75 | 22.06 | 33,530 | 14,780 | 0.8 | |
21/01/2020 |
22.00
|
474,030 | 21.67 | 22.83 | 22.00 | 2,990 | 9,730 | -0.3 | |
20/01/2020 |
21.67
|
44,560 | 21.65 | 21.73 | 21.45 | 0 | 2,980 | -0.1 | |
17/01/2020 |
21.65
|
137,220 | 21.78 | 22.17 | 21.29 | 32,580 | 5,750 | 1.1 | |
16/01/2020 |
21.78
|
136,100 | 20.79 | 21.95 | 20.85 | 74,420 | 8,080 | 2.6 | |
15/01/2020 |
20.79
|
216,920 | 20.35 | 20.79 | 20.44 | 31,190 | 2,540 | 1.1 | |
14/01/2020 |
20.35
|
124,010 | 20.30 | 20.68 | 20.33 | 25,530 | 450 | 0.9 | |
13/01/2020 |
20.30
|
112,980 | 20.33 | 20.57 | 20.08 | 47,640 | 4,570 | 1.6 | |
10/01/2020 |
20.33
|
154,280 | 20.08 | 20.46 | 19.86 | 31,660 | 1,270 | 1.1 | |
09/01/2020 |
20.08
|
50,480 | 19.86 | 20.35 | 19.80 | 25,470 | 23,200 | 0.1 | |
08/01/2020 |
19.86
|
94,930 | 20.02 | 20.13 | 19.53 | 2,020 | 6,610 | -0.2 | |
07/01/2020 |
20.02
|
219,780 | 20.46 | 20.46 | 19.64 | 3,300 | 6,330 | -0.1 | |
06/01/2020 |
20.46
|
104,050 | 20.68 | 20.77 | 20.41 | 30,130 | 15,700 | 0.5 | |
03/01/2020 |
20.68
|
70,660 | 20.85 | 20.93 | 20.46 | 10 | 16,030 | -0.6 | |
02/01/2020 |
20.85
|
97,330 | 20.85 | 21.40 | 20.60 | 30,000 | 7,130 | 0.9 | |
31/12/2019 |
20.85
|
138,000 | 20.85 | 21.07 | 20.74 | 0 | 1,880 | -0.1 | |
30/12/2019 |
20.85
|
193,840 | 20.35 | 20.90 | 20.35 | 41,040 | 0 | 1.5 | |
27/12/2019 |
20.35
|
68,010 | 20.46 | 20.63 | 20.30 | 6,670 | 4,200 | 0.1 | |
26/12/2019 |
20.46
|
159,060 | 20.46 | 20.88 | 20.11 | 33,190 | 1,150 | 1.2 | |
25/12/2019 |
20.46
|
377,390 | 21.15 | 21.32 | 20.24 | 1,000 | 14,880 | -0.5 | |
24/12/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/12/2019 |
21.15
|
576,130 | 20.68 | 21.45 | 20.08 | 30,320 | 6,280 | 0.9 | |
23/12/2019 |
20.68
|
310,800 | 20.92 | 21.33 | 20.60 | 30,550 | 10,110 | 0.8 | |
20/12/2019 |
20.92
|
135,150 | 20.90 | 21.06 | 20.79 | 0 | 2,100 | -0.1 | |
19/12/2019 |
20.90
|
40,980 | 20.79 | 21.17 | 20.58 | 0 | 5,020 | -0.2 | |
18/12/2019 |
20.79
|
71,280 | 21.25 | 21.25 | 20.79 | 740 | 2,580 | -0.1 | |
17/12/2019 |
21.25
|
128,800 | 21.27 | 21.43 | 21.11 | 3,730 | 120 | 0.1 | |
16/12/2019 |
21.27
|
180,280 | 21.06 | 21.38 | 20.63 | 45,880 | 300 | 1.8 | |
13/12/2019 |
21.06
|
511,560 | 21.97 | 22.48 | 20.90 | 12,860 | 12,500 | 0.0 | |
12/12/2019 |
21.97
|
227,800 | 22.61 | 22.61 | 21.76 | 1,660 | 3,530 | -0.1 | |
11/12/2019 |
22.61
|
110,840 | 22.83 | 22.83 | 22.56 | 0 | 2,330 | -0.1 | |
10/12/2019 |
22.83
|
192,480 | 23.34 | 23.55 | 22.83 | 0 | 27,160 | -1.2 | |
09/12/2019 |
23.34
|
263,420 | 22.77 | 23.52 | 22.77 | 14,600 | 43,400 | -1.3 | |
06/12/2019 |
22.77
|
279,910 | 22.51 | 22.99 | 22.40 | 55,850 | 86,500 | -1.3 | |
05/12/2019 |
22.51
|
162,080 | 22.61 | 22.67 | 22.24 | 6,630 | 20,710 | -0.6 | |
04/12/2019 |
22.61
|
379,560 | 22.51 | 22.72 | 22.40 | 587,290 | 26,440 | 23.7 | |
03/12/2019 |
22.51
|
347,870 | 22.13 | 22.77 | 21.97 | 39,700 | 4,420 | 1.5 | |
02/12/2019 |
22.13
|
479,370 | 21.27 | 22.13 | 21.19 | 12,470 | 3,400 | 0.4 |