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 | -2.70% | 523,600 | -240,440 | -11.3 |
46.30
48.50
46.80
|
2 tháng
(2024-07-22) |
-2.70 | -5.45% | 1,036,300 | -323,852 | -15.4 |
46.30
49.50
46.80
|
3 tháng
(2024-06-21) |
-3.40 | -6.77% | 1,899,600 | -308,832 | -14.4 |
46.30
52
46.80
|
6 tháng
(2024-03-25) |
-0.35 | -0.74% | 5,739,500 | -196,192 | -9.1 |
45.23
52.60
46.80
|
12 tháng
(2023-09-25) |
0.52 | 1.11% | 13,668,100 | 462,708 | 22.1 |
39.89
52.60
46.80
|
24 tháng
(2022-09-30) |
4.62 | 10.95% | 27,393,100 | 12,959 | -1.9 |
27.51
52.60
46.80
|
36 tháng
(2021-10-05) |
2.30 | 5.17% | 72,612,500 | 9,254,425 | 461.3 |
27.51
65.86
46.80
|
60 tháng
(2019-10-16) |
26.51 | 130.66% | 195,844,740 | 10,353,055 | 491.5 |
12.31
65.86
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
17.52
|
79,260 | 17.28 | 17.59 | 17.28 | 60 | 0 | 0.0 | |
27/04/2020 |
17.28
|
76,000 | 16.98 | 17.52 | 16.78 | 2,010 | 0 | 0.0 | |
24/04/2020 |
16.98
|
39,960 | 16.98 | 17.25 | 16.90 | 1,920 | 0 | 0.0 | |
23/04/2020 |
16.98
|
74,520 | 16.74 | 17.67 | 16.82 | 9,800 | 0 | 0.2 | |
22/04/2020 |
16.74
|
48,230 | 16.32 | 16.90 | 16.20 | 10,400 | 0 | 0.2 | |
21/04/2020 |
16.32
|
224,090 | 17.52 | 17.52 | 16.32 | 6,900 | 1,900 | 0.1 | |
20/04/2020 |
17.52
|
154,240 | 16.90 | 18.02 | 16.98 | 30 | 8,980 | -0.2 | |
17/04/2020 |
16.90
|
146,720 | 16.36 | 16.98 | 16.44 | 3,850 | 7,950 | -0.1 | |
16/04/2020 |
16.36
|
78,230 | 16.44 | 16.44 | 16.05 | 9,300 | 13,030 | -0.1 | |
15/04/2020 |
16.44
|
121,930 | 15.66 | 16.44 | 15.74 | 0 | 0 | 0 | |
14/04/2020 |
15.66
|
79,950 | 15.39 | 15.82 | 15.43 | 11,200 | 0 | 0.2 | |
13/04/2020 |
15.39
|
130,640 | 15.39 | 15.74 | 15.28 | 90 | 5,000 | -0.1 | |
10/04/2020 |
15.39
|
175,690 | 15.82 | 15.82 | 15.36 | 3,950 | 10 | 0.1 | |
09/04/2020 |
15.82
|
60,570 | 15.90 | 16.36 | 15.74 | 19,830 | 6,000 | 0.3 | |
08/04/2020 |
15.90
|
122,300 | 15.43 | 16.20 | 14.97 | 16,010 | 0 | 0.3 | |
07/04/2020 |
15.43
|
203,170 | 14.43 | 15.43 | 14.66 | 9,810 | 160 | 0.2 | |
06/04/2020 |
14.43
|
23,350 | 13.50 | 14.43 | 14.28 | 1,000 | 3,000 | -0.0 | |
03/04/2020 |
13.50
|
100,070 | 12.65 | 13.50 | 12.85 | 2,220 | 5,000 | -0.0 | |
01/04/2020 |
12.65
|
42,650 | 12.31 | 12.73 | 11.96 | 10 | 0 | 0.0 | |
31/03/2020 |
12.31
|
106,090 | 12.50 | 13.27 | 11.73 | 14,080 | 20,000 | -0.1 | |
30/03/2020 |
12.50
|
232,380 | 13.39 | 13.39 | 12.46 | 10,110 | 90 | 0.2 | |
27/03/2020 |
13.39
|
84,840 | 13.81 | 14.24 | 13.12 | 11,120 | 0 | 0.2 | |
26/03/2020 |
13.81
|
101,700 | 14.20 | 14.28 | 13.66 | 14,970 | 3,820 | 0.2 | |
25/03/2020 |
14.20
|
70,370 | 13.50 | 14.35 | 13.89 | 11,390 | 140 | 0.2 | |
24/03/2020 |
13.50
|
64,820 | 13.93 | 13.93 | 13.19 | 5,850 | 7,360 | -0.0 | |
23/03/2020 |
13.93
|
98,330 | 14.97 | 14.97 | 13.93 | 16,840 | 27,260 | -0.2 | |
20/03/2020 |
14.97
|
69,630 | 14.97 | 14.97 | 14.82 | 8,210 | 960 | 0.1 | |
19/03/2020 |
14.97
|
106,760 | 15.70 | 15.70 | 14.97 | 8,210 | 7,960 | 0.0 | |
18/03/2020 |
15.70
|
79,810 | 15.36 | 15.90 | 15.12 | 200 | 220 | -0.0 | |
17/03/2020 |
15.36
|
108,560 | 15.28 | 15.43 | 14.66 | 6,260 | 3,500 | 0.1 | |
16/03/2020 |
15.28
|
106,700 | 14.66 | 15.43 | 14.58 | 9,000 | 15,220 | -0.1 | |
13/03/2020 |
14.66
|
150,300 | 15.32 | 15.32 | 14.31 | 170 | 3,370 | -0.1 | |
12/03/2020 |
15.32
|
170,790 | 16.44 | 16.44 | 15.32 | 210 | 120 | 0.0 | |
11/03/2020 |
16.44
|
51,390 | 16.98 | 17.36 | 15.82 | 2,000 | 6,000 | -0.1 | |
10/03/2020 |
16.98
|
100,610 | 16.74 | 17.13 | 15.97 | 670 | 9,600 | -0.2 | |
09/03/2020 |
16.74
|
144,200 | 17.98 | 17.98 | 16.74 | 6,460 | 15,900 | -0.2 | |
06/03/2020 |
17.98
|
160,670 | 17.90 | 17.98 | 17.86 | 108,760 | 3,000 | 2.5 | |
05/03/2020 |
17.90
|
19,120 | 17.82 | 17.98 | 17.79 | 0 | 0 | 0 | |
04/03/2020 |
17.82
|
37,440 | 17.79 | 17.82 | 17.71 | 8,840 | 1,300 | 0.2 | |
03/03/2020 |
17.79
|
72,440 | 17.75 | 18.06 | 17.75 | 39,370 | 1,000 | 0.9 | |
02/03/2020 |
17.75
|
93,330 | 17.82 | 18.13 | 17.67 | 50 | 5,660 | -0.1 | |
28/02/2020 |
17.82
|
46,240 | 18.29 | 18.29 | 17.75 | 1,020 | 1,220 | -0.0 | |
27/02/2020 |
18.29
|
63,210 | 18.36 | 18.36 | 18.13 | 350 | 700 | -0.0 | |
26/02/2020 |
18.36
|
67,070 | 18.67 | 18.67 | 18.36 | 2,490 | 160 | 0.1 | |
25/02/2020 |
18.67
|
18,030 | 18.60 | 18.67 | 18.48 | 110 | 740 | -0.0 | |
24/02/2020 |
18.60
|
75,950 | 19.14 | 19.14 | 18.52 | 4,270 | 10,000 | -0.1 | |
21/02/2020 |
19.14
|
68,530 | 19.37 | 19.37 | 18.98 | 4,420 | 10,000 | -0.1 | |
20/02/2020 |
19.37
|
25,070 | 19.14 | 19.37 | 19.14 | 2,010 | 4,000 | -0.0 | |
19/02/2020 |
19.14
|
37,620 | 19.06 | 19.14 | 19.06 | 900 | 6,250 | -0.1 | |
18/02/2020 |
19.06
|
41,900 | 19.29 | 19.29 | 19.06 | 3,900 | 1,350 | 0.1 | |
17/02/2020 |
19.29
|
21,050 | 19.45 | 19.60 | 19.06 | 60 | 40 | 0.0 | |
14/02/2020 |
19.45
|
70,590 | 19.52 | 19.75 | 19.45 | 6,890 | 3,700 | 0.1 | |
13/02/2020 |
19.52
|
100,830 | 19.10 | 20.37 | 19.14 | 1,800 | 0 | 0.0 | |
12/02/2020 |
19.10
|
53,370 | 19.06 | 19.14 | 18.91 | 50 | 16,100 | -0.4 | |
11/02/2020 |
19.06
|
40,550 | 19.10 | 19.18 | 19.06 | 9,200 | 0 | 0.2 | |
10/02/2020 |
19.10
|
22,050 | 19.21 | 19.21 | 18.98 | 2,430 | 0 | 0.1 | |
07/02/2020 |
19.21
|
14,400 | 19.25 | 19.29 | 19.21 | 5,950 | 0 | 0.1 | |
06/02/2020 |
19.25
|
31,260 | 19.29 | 19.29 | 19.21 | 9,500 | 0 | 0.2 | |
05/02/2020 |
19.29
|
20,070 | 19.14 | 19.52 | 18.98 | 6,520 | 0 | 0.2 | |
04/02/2020 |
19.14
|
37,760 | 19.14 | 19.21 | 18.94 | 30 | 5,430 | -0.1 | |
03/02/2020 |
19.14
|
42,850 | 19.68 | 19.68 | 18.36 | 2,360 | 610 | 0.0 | |
31/01/2020 |
19.68
|
65,880 | 19.99 | 19.99 | 19.29 | 6,430 | 0 | 0.2 | |
30/01/2020 |
19.99
|
14,710 | 20.14 | 20.14 | 19.37 | 5,390 | 0 | 0.1 | |
22/01/2020 |
20.14
|
17,520 | 20.06 | 20.14 | 20.06 | 14,420 | 0 | 0.4 | |
21/01/2020 |
20.06
|
16,140 | 19.75 | 20.06 | 19.75 | 1,370 | 0 | 0.0 | |
20/01/2020 |
19.75
|
13,490 | 19.79 | 19.79 | 19.68 | 5,750 | 1,510 | 0.1 | |
17/01/2020 |
19.79
|
27,910 | 19.79 | 19.91 | 19.45 | 11,470 | 14,560 | -0.1 | |
16/01/2020 |
19.79
|
34,960 | 19.79 | 19.83 | 19.68 | 4,290 | 29,000 | -0.6 | |
15/01/2020 |
19.79
|
24,600 | 19.83 | 19.95 | 19.45 | 3,330 | 9,000 | -0.1 | |
14/01/2020 |
19.83
|
26,860 | 19.99 | 20.14 | 19.68 | 11,760 | 14,000 | -0.1 | |
13/01/2020 |
19.99
|
13,890 | 20.02 | 20.22 | 19.75 | 11,840 | 0 | 0.3 | |
10/01/2020 |
20.02
|
23,980 | 19.91 | 20.06 | 19.95 | 18,330 | 0 | 0.5 | |
09/01/2020 |
19.91
|
19,360 | 19.75 | 20.02 | 19.91 | 4,100 | 2,510 | 0.0 | |
08/01/2020 |
19.75
|
33,470 | 20.06 | 20.14 | 19.75 | 16,640 | 5,030 | 0.3 | |
07/01/2020 |
20.06
|
71,220 | 20.29 | 20.29 | 19.75 | 29,400 | 51,980 | -0.6 | |
06/01/2020 |
20.29
|
5,140 | 20.14 | 20.45 | 20.22 | 10 | 990 | -0.0 | |
03/01/2020 |
20.14
|
25,530 | 20.53 | 20.53 | 20.14 | 13,730 | 17,570 | -0.1 | |
02/01/2020 |
20.53
|
21,280 | 20.45 | 20.53 | 20.22 | 5,840 | 460 | 0.1 | |
31/12/2019 |
20.45
|
5,940 | 20.56 | 20.56 | 20.41 | 1,130 | 0 | 0.0 | |
30/12/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
30/12/2019 |
20.56
|
28,030 | 20.22 | 21.37 | 20.26 | 10,920 | 390 | 0.3 | |
27/12/2019 |
20.22
|
51,020 | 20.03 | 20.25 | 20.03 | 23,560 | 610 | 0.6 | |
26/12/2019 |
20.03
|
37,880 | 20.22 | 20.22 | 20.00 | 600 | 0 | 0.0 | |
25/12/2019 |
20.22
|
50,590 | 20.18 | 20.29 | 20.07 | 16,020 | 1,540 | 0.4 | |
24/12/2019 |
20.18
|
28,900 | 20.22 | 20.44 | 20.00 | 10,920 | 390 | 0.3 | |
23/12/2019 |
20.22
|
49,310 | 20.22 | 20.36 | 20.07 | 26,320 | 0 | 0.7 | |
20/12/2019 |
20.22
|
67,560 | 20.11 | 20.33 | 20.11 | 13,300 | 3,500 | 0.3 | |
19/12/2019 |
20.11
|
40,160 | 20.03 | 20.29 | 20.03 | 12,260 | 2,400 | 0.3 | |
18/12/2019 |
20.03
|
35,540 | 19.71 | 20.14 | 19.78 | 6,090 | 5,770 | 0.0 | |
17/12/2019 |
19.71
|
68,270 | 19.52 | 19.78 | 19.56 | 10,000 | 760 | 0.2 | |
16/12/2019 |
19.52
|
29,350 | 19.52 | 19.56 | 19.41 | 8,150 | 2,750 | 0.1 | |
13/12/2019 |
19.52
|
13,420 | 19.49 | 19.63 | 19.41 | 6,470 | 2,810 | 0.1 | |
12/12/2019 |
19.49
|
7,520 | 19.52 | 19.56 | 19.45 | 1,760 | 3,730 | -0.1 | |
11/12/2019 |
19.52
|
48,010 | 19.45 | 19.52 | 19.41 | 36,480 | 0 | 1.0 | |
10/12/2019 |
19.45
|
14,140 | 19.63 | 19.63 | 19.41 | 7,410 | 2,480 | 0.1 | |
09/12/2019 |
19.63
|
55,360 | 19.49 | 19.71 | 19.34 | 31,780 | 7,450 | 0.7 | |
06/12/2019 |
19.49
|
24,560 | 19.49 | 19.56 | 19.41 | 9,760 | 0 | 0.3 | |
05/12/2019 |
19.49
|
117,130 | 19.41 | 20.07 | 19.41 | 43,430 | 2,320 | 1.1 | |
04/12/2019 |
19.41
|
38,930 | 19.63 | 19.63 | 19.41 | 300 | 15,000 | -0.4 | |
03/12/2019 |
19.63
|
42,290 | 19.82 | 19.82 | 19.63 | 9,320 | 12,500 | -0.1 | |
02/12/2019 |
19.82
|
51,570 | 19.85 | 19.89 | 19.82 | 13,280 | 1,000 | 0.3 |