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) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
13.79
|
530,050 | 13.86 | 13.86 | 13.49 | 10,350 | 59,960 | -0.9 | |
27/04/2020 |
13.86
|
584,390 | 14.09 | 14.27 | 13.75 | 0 | 34,050 | -0.6 | |
24/04/2020 |
14.09
|
631,080 | 14.27 | 14.27 | 13.94 | 0 | 37,200 | -0.7 | |
23/04/2020 |
14.27
|
1,026,840 | 13.90 | 14.50 | 13.98 | 0 | 78,430 | -1.5 | |
22/04/2020 |
13.90
|
628,870 | 13.19 | 13.94 | 13.19 | 8,580 | 54,450 | -0.8 | |
21/04/2020 |
13.19
|
1,168,550 | 14.16 | 14.16 | 13.19 | 13,650 | 57,150 | -0.8 | |
20/04/2020 |
14.16
|
1,066,950 | 13.86 | 14.54 | 13.86 | 17,470 | 39,000 | -0.4 | |
17/04/2020 |
13.86
|
527,970 | 13.83 | 14.05 | 13.60 | 1,010 | 60,420 | -1.1 | |
16/04/2020 |
13.83
|
471,140 | 13.41 | 13.90 | 13.34 | 19,290 | 39,000 | -0.4 | |
15/04/2020 |
13.41
|
565,230 | 12.78 | 13.60 | 12.70 | 0 | 310 | -0.0 | |
14/04/2020 |
12.78
|
445,170 | 12.78 | 13.00 | 12.41 | 300 | 102,590 | -1.7 | |
13/04/2020 |
12.78
|
219,710 | 12.93 | 13.08 | 12.63 | 1,240 | 53,780 | -0.9 | |
10/04/2020 |
12.93
|
385,770 | 12.97 | 13.00 | 12.63 | 290 | 139,390 | -2.4 | |
09/04/2020 |
12.97
|
564,670 | 12.14 | 12.97 | 12.22 | 14,310 | 31,000 | -0.3 | |
08/04/2020 |
12.14
|
383,420 | 12.48 | 12.48 | 11.85 | 17,760 | 120,000 | -1.7 | |
07/04/2020 |
12.48
|
352,190 | 12.37 | 12.70 | 12.33 | 6,540 | 95,590 | -1.5 | |
06/04/2020 |
12.37
|
454,460 | 11.58 | 12.37 | 11.58 | 19,090 | 46,900 | -0.5 | |
03/04/2020 |
11.58
|
505,810 | 11.14 | 11.58 | 11.21 | 16,630 | 346,880 | -5.0 | |
01/04/2020 |
11.14
|
184,560 | 10.87 | 11.40 | 10.87 | 19,630 | 82,840 | -0.9 | |
31/03/2020 |
10.87
|
403,580 | 11.55 | 11.96 | 10.87 | 10,380 | 44,190 | -0.5 | |
30/03/2020 |
11.55
|
509,100 | 12.41 | 12.41 | 11.55 | 50 | 63,120 | -1.0 | |
27/03/2020 |
12.41
|
203,570 | 12.41 | 12.63 | 12.33 | 210 | 9,790 | -0.2 | |
26/03/2020 |
12.41
|
338,030 | 12.93 | 12.93 | 12.37 | 11,310 | 74,620 | -1.1 | |
25/03/2020 |
12.93
|
305,600 | 12.52 | 13.00 | 12.74 | 3,770 | 27,190 | -0.4 | |
24/03/2020 |
12.52
|
273,530 | 12.52 | 12.67 | 12.11 | 990 | 63,950 | -1.0 | |
23/03/2020 |
12.52
|
501,740 | 13.45 | 13.45 | 12.52 | 5,920 | 76,910 | -1.2 | |
20/03/2020 |
13.45
|
420,520 | 13.27 | 13.64 | 13.23 | 5,170 | 138,260 | -2.4 | |
19/03/2020 |
13.27
|
299,220 | 13.68 | 13.68 | 13.15 | 500 | 68,810 | -1.2 | |
18/03/2020 |
13.68
|
286,810 | 13.90 | 14.05 | 13.45 | 20 | 95,500 | -1.8 | |
17/03/2020 |
13.90
|
274,820 | 13.56 | 13.90 | 13.19 | 0 | 62,570 | -1.1 | |
16/03/2020 |
13.56
|
567,370 | 13.34 | 13.98 | 13.19 | 0 | 24,740 | -0.5 | |
13/03/2020 |
13.34
|
570,520 | 13.75 | 13.94 | 12.93 | 21,210 | 252,300 | -4.1 | |
12/03/2020 |
13.75
|
872,680 | 14.72 | 14.72 | 13.71 | 30,170 | 25,350 | 0.1 | |
11/03/2020 |
14.72
|
509,700 | 15.69 | 15.96 | 14.61 | 7,180 | 96,850 | -1.8 | |
10/03/2020 |
15.69
|
446,900 | 15.58 | 15.92 | 14.95 | 9,180 | 8,050 | 0.0 | |
09/03/2020 |
15.58
|
1,154,240 | 16.74 | 16.74 | 15.58 | 10 | 23,170 | -0.5 | |
06/03/2020 |
16.74
|
202,070 | 16.55 | 16.74 | 16.37 | 0 | 36,200 | -0.8 | |
05/03/2020 |
16.55
|
198,440 | 16.44 | 16.74 | 16.48 | 7,620 | 1,800 | 0.1 | |
04/03/2020 |
16.44
|
312,680 | 16.63 | 16.63 | 16.37 | 3,000 | 32,000 | -0.6 | |
03/03/2020 |
16.63
|
154,490 | 16.55 | 16.96 | 16.55 | 0 | 19,840 | -0.4 | |
02/03/2020 |
16.55
|
265,100 | 16.78 | 16.85 | 16.52 | 1,000 | 122,140 | -2.7 | |
28/02/2020 |
16.78
|
329,010 | 17.41 | 17.41 | 16.67 | 21,250 | 90,800 | -1.6 | |
27/02/2020 |
17.41
|
303,350 | 16.93 | 17.41 | 16.82 | 50,500 | 79,960 | -0.7 | |
26/02/2020 |
16.93
|
222,040 | 17.04 | 17.04 | 16.74 | 50,000 | 67,380 | -0.4 | |
25/02/2020 |
17.04
|
237,350 | 16.74 | 17.04 | 16.67 | 3,870 | 15,140 | -0.3 | |
24/02/2020 |
16.74
|
895,970 | 17.41 | 17.41 | 16.70 | 75,010 | 9,240 | 1.5 | |
21/02/2020 |
17.41
|
215,010 | 17.71 | 17.71 | 17.41 | 630 | 24,600 | -0.6 | |
20/02/2020 |
17.71
|
349,110 | 17.75 | 17.94 | 17.30 | 5,640 | 172,040 | -3.9 | |
19/02/2020 |
17.75
|
444,270 | 17.41 | 17.90 | 17.26 | 114,520 | 75,000 | 0.9 | |
18/02/2020 |
17.41
|
355,850 | 17.23 | 17.49 | 17.23 | 43,660 | 100,920 | -1.3 | |
17/02/2020 |
17.23
|
527,690 | 17.79 | 17.79 | 17.23 | 1,900 | 101,820 | -2.3 | |
14/02/2020 |
17.79
|
287,530 | 17.75 | 17.97 | 17.45 | 3,790 | 41,170 | -0.9 | |
13/02/2020 |
17.75
|
272,010 | 17.86 | 18.16 | 17.75 | 28,700 | 21,420 | 0.2 | |
12/02/2020 |
17.86
|
498,190 | 17.45 | 18.16 | 17.49 | 1,000 | 4,310 | -0.1 | |
11/02/2020 |
17.45
|
269,180 | 17.26 | 17.71 | 17.26 | 5,470 | 3,660 | 0.0 | |
10/02/2020 |
17.26
|
231,320 | 17.64 | 17.64 | 17.11 | 19,960 | 0 | 0.5 | |
07/02/2020 |
17.64
|
366,340 | 17.79 | 17.94 | 17.53 | 93,780 | 36,640 | 1.3 | |
06/02/2020 |
17.79
|
432,960 | 17.00 | 17.79 | 17.11 | 16,100 | 0 | 0.4 | |
05/02/2020 |
17.00
|
461,550 | 16.82 | 17.41 | 16.96 | 25,260 | 11,300 | 0.3 | |
04/02/2020 |
16.82
|
487,330 | 17.11 | 17.49 | 16.82 | 9,010 | 108,180 | -2.3 | |
03/02/2020 |
17.11
|
1,189,140 | 17.19 | 17.45 | 16.25 | 77,680 | 0 | 1.7 | |
31/01/2020 |
17.19
|
854,650 | 18.46 | 18.68 | 17.19 | 11,750 | 21,450 | -0.2 | |
30/01/2020 |
18.46
|
737,980 | 19.47 | 19.47 | 18.31 | 5,110 | 29,170 | -0.6 | |
22/01/2020 |
19.47
|
469,760 | 19.43 | 19.99 | 19.13 | 32,510 | 28,000 | 0.1 | |
21/01/2020 |
19.43
|
459,280 | 19.02 | 19.43 | 18.91 | 46,050 | 130 | 1.2 | |
20/01/2020 |
19.02
|
466,920 | 19.39 | 19.51 | 19.02 | 9,840 | 106,500 | -2.5 | |
17/01/2020 |
19.39
|
746,440 | 19.62 | 19.73 | 19.13 | 110,550 | 70,000 | 1.0 | |
16/01/2020 |
19.62
|
1,276,220 | 18.53 | 19.66 | 18.57 | 91,980 | 7,550 | 2.2 | |
15/01/2020 |
18.53
|
417,530 | 18.61 | 18.91 | 18.53 | 53,710 | 51,230 | 0.1 | |
14/01/2020 |
18.61
|
621,030 | 18.46 | 19.17 | 18.42 | 17,580 | 77,640 | -1.5 | |
13/01/2020 |
18.46
|
406,620 | 18.68 | 18.91 | 18.35 | 46,990 | 46,130 | 0.0 | |
10/01/2020 |
18.68
|
800,060 | 18.83 | 19.21 | 18.46 | 134,060 | 61,280 | 1.8 | |
09/01/2020 |
18.83
|
1,004,770 | 18.16 | 18.98 | 18.50 | 198,220 | 150,880 | 1.2 | |
08/01/2020 |
18.16
|
767,410 | 18.65 | 18.72 | 18.05 | 41,260 | 71,780 | -0.7 | |
07/01/2020 |
18.65
|
1,220,030 | 18.12 | 18.91 | 18.09 | 87,150 | 110,000 | -0.6 | |
06/01/2020 |
18.12
|
789,060 | 17.64 | 18.20 | 17.49 | 123,750 | 41,000 | 2.0 | |
03/01/2020 |
17.64
|
316,560 | 18.01 | 18.24 | 17.64 | 4,100 | 9,780 | -0.1 | |
02/01/2020 |
18.01
|
616,620 | 17.41 | 18.01 | 17.34 | 5,000 | 27,340 | -0.5 | |
31/12/2019 |
17.41
|
113,160 | 17.53 | 17.56 | 17.23 | 20 | 2,090 | -0.0 | |
30/12/2019 |
17.53
|
546,540 | 17.34 | 17.75 | 17.26 | 29,140 | 7,230 | 0.5 | |
27/12/2019 |
17.34
|
235,380 | 17.26 | 17.34 | 17.08 | 19,540 | 1,000 | 0.4 | |
26/12/2019 |
17.26
|
133,990 | 17.26 | 17.30 | 17.11 | 34,000 | 7,890 | 0.6 | |
25/12/2019 |
17.26
|
194,070 | 17.26 | 17.49 | 17.26 | 1,360 | 12,350 | -0.3 | |
24/12/2019 |
17.26
|
356,770 | 16.89 | 17.30 | 16.78 | 6,600 | 5,070 | 0.0 | |
23/12/2019 |
16.89
|
115,460 | 16.89 | 16.96 | 16.82 | 0 | 6,670 | -0.2 | |
20/12/2019 |
16.89
|
101,390 | 16.78 | 16.96 | 16.78 | 5,300 | 0 | 0.1 | |
19/12/2019 |
16.78
|
113,990 | 17.08 | 17.08 | 16.78 | 1,900 | 11,670 | -0.2 | |
18/12/2019 |
17.08
|
142,010 | 16.89 | 17.19 | 16.82 | 14,730 | 2,000 | 0.3 | |
17/12/2019 |
16.89
|
454,890 | 17.19 | 17.19 | 16.78 | 20,040 | 10 | 0.5 | |
16/12/2019 |
17.19
|
169,530 | 17.15 | 17.41 | 17.11 | 0 | 27,200 | -0.6 | |
13/12/2019 |
17.15
|
369,040 | 17.53 | 17.79 | 17.15 | 0 | 49,140 | -1.2 | |
12/12/2019 |
17.53
|
390,030 | 17.49 | 18.09 | 17.30 | 1,650 | 54,630 | -1.3 | |
11/12/2019 |
17.49
|
331,580 | 17.60 | 17.60 | 17.19 | 12,780 | 100,930 | -2.0 | |
10/12/2019 |
17.60
|
814,550 | 17.41 | 17.90 | 17.41 | 6,670 | 52,400 | -1.1 | |
09/12/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
09/12/2019 |
17.41
|
932,360 | 16.67 | 17.41 | 16.85 | 194,780 | 21,640 | 4.0 | |
06/12/2019 |
16.67
|
142,580 | 16.67 | 16.78 | 16.56 | 10,130 | 12,000 | -0.0 | |
05/12/2019 |
16.67
|
85,720 | 16.74 | 16.74 | 16.52 | 50,750 | 0 | 1.2 | |
04/12/2019 |
16.74
|
132,910 | 16.67 | 16.78 | 16.41 | 25,080 | 80 | 0.6 | |
03/12/2019 |
16.67
|
283,530 | 16.30 | 16.67 | 16.15 | 130,100 | 11,430 | 2.7 | |
02/12/2019 |
16.30
|
256,000 | 16.67 | 16.67 | 16.15 | 10,000 | 9,060 | 0.0 |