Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.20 | -9.56% | 1,750,100 | 414,751 | 4.7 |
11.15
12.55
11.35
|
2 tháng
(2024-07-22) |
-2.75 | -19.50% | 2,975,800 | 562,551 | 6.7 |
11.15
14.10
11.35
|
3 tháng
(2024-06-20) |
-3.15 | -21.72% | 5,999,100 | 939,551 | 12.0 |
11.15
14.65
11.35
|
6 tháng
(2024-03-22) |
-3.02 | -21.04% | 12,074,100 | 934,970 | 12.2 |
11.15
14.65
11.35
|
12 tháng
(2023-09-25) |
-3.26 | -22.34% | 27,987,800 | 1,554,070 | 22.5 |
11.15
15.63
11.35
|
24 tháng
(2022-09-29) |
-1.66 | -12.74% | 103,123,200 | -3,580,672 | -60.0 |
10.51
18.62
11.35
|
36 tháng
(2021-10-04) |
-2.60 | -18.62% | 148,681,700 | -4,488,000 | -93.7 |
10.51
18.64
11.35
|
60 tháng
(2019-10-15) |
3.82 | 50.74% | 173,971,690 | -3,253,320 | -81.9 |
5.15
18.64
11.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
17.07
|
264,700 | 17.07 | 17.22 | 16.69 | 18,000 | 700 | 0.3 | |
06/07/2023 |
17.07
|
358,400 | 17.12 | 17.36 | 16.88 | 4,200 | 1,100 | 0.1 | |
05/07/2023 |
17.12
|
417,700 | 17.12 | 17.56 | 17.12 | 3,400 | 23,200 | -0.4 | |
04/07/2023 |
17.12
|
157,800 | 17.07 | 17.17 | 16.93 | 0 | 900 | -0.0 | |
03/07/2023 |
17.07
|
281,300 | 16.64 | 17.07 | 16.69 | 1,200 | 11,900 | -0.2 | |
30/06/2023 |
16.64
|
236,500 | 16.59 | 16.88 | 16.59 | 0 | 12,600 | -0.2 | |
29/06/2023 |
16.59
|
535,900 | 17.32 | 17.36 | 16.59 | 120,200 | 13,100 | 1.9 | |
28/06/2023 |
17.32
|
773,100 | 17.27 | 17.80 | 17.27 | 26,500 | 78,000 | -0.9 | |
27/06/2023 |
17.27
|
246,800 | 17.32 | 17.36 | 17.17 | 0 | 36,200 | -0.6 | |
26/06/2023 |
17.32
|
509,400 | 17.32 | 17.56 | 17.03 | 0 | 80,000 | -1.4 | |
23/06/2023 |
17.32
|
674,400 | 17.65 | 17.75 | 17.22 | 1,000 | 1,900 | -0.0 | |
22/06/2023 |
17.65
|
620,500 | 17.56 | 17.75 | 17.36 | 0 | 200 | -0.0 | |
21/06/2023 |
17.56
|
1,410,100 | 16.74 | 17.75 | 16.69 | 0 | 117,600 | -2.1 | |
20/06/2023 |
16.74
|
175,200 | 16.50 | 16.79 | 16.50 | 18,000 | 4,200 | 0.2 | |
19/06/2023 |
16.50
|
479,500 | 16.79 | 16.88 | 16.45 | 0 | 2,100 | -0.0 | |
16/06/2023 |
16.79
|
618,900 | 16.74 | 17.17 | 16.74 | 100 | 0 | 0.0 | |
15/06/2023 |
16.74
|
956,200 | 16.40 | 16.88 | 16.40 | 3,200 | 14,600 | -0.2 | |
14/06/2023 |
16.40
|
531,000 | 16.98 | 17.17 | 16.40 | 0 | 26,000 | -0.4 | |
13/06/2023 |
16.98
|
660,900 | 16.79 | 17.27 | 16.40 | 0 | 25,000 | -0.4 | |
12/06/2023 |
16.79
|
663,700 | 16.25 | 16.88 | 16.25 | 0 | 8,000 | -0.1 | |
09/06/2023 |
16.25
|
822,500 | 15.92 | 16.30 | 15.82 | 59,900 | 7,900 | 0.9 | |
08/06/2023 |
15.92
|
1,245,600 | 16.69 | 16.69 | 15.92 | 1,500 | 42,000 | -0.7 | |
07/06/2023 |
16.69
|
764,800 | 16.93 | 17.07 | 16.40 | 1,000 | 50,100 | -0.9 | |
06/06/2023 |
16.93
|
700,200 | 16.59 | 16.98 | 16.25 | 48,600 | 6,600 | 0.7 | |
05/06/2023 |
16.59
|
1,512,600 | 17.51 | 17.61 | 16.45 | 4,100 | 20,500 | -0.3 | |
02/06/2023 |
17.51
|
568,900 | 17.51 | 17.85 | 17.46 | 0 | 2,800 | -0.1 | |
01/06/2023 |
17.51
|
565,100 | 17.85 | 17.94 | 17.46 | 0 | 12,100 | -0.2 | |
31/05/2023 |
17.85
|
624,600 | 17.46 | 17.89 | 17.46 | 10,500 | 4,100 | 0.1 | |
30/05/2023 |
17.46
|
719,400 | 17.94 | 17.94 | 17.32 | 1,600 | 11,100 | -0.2 | |
29/05/2023 |
17.94
|
1,382,900 | 17.85 | 17.99 | 17.27 | 1,900 | 73,900 | -1.3 | |
26/05/2023: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
26/05/2023 |
17.85
|
1,115,500 | 17.51 | 18.23 | 17.56 | 900 | 22,300 | -0.4 | |
25/05/2023 |
17.51
|
1,025,400 | 17.51 | 17.83 | 17.10 | 3,100 | 7,800 | -0.1 | |
24/05/2023 |
17.51
|
1,019,400 | 17.10 | 17.78 | 16.96 | 56,900 | 0 | 1.1 | |
23/05/2023 |
17.10
|
1,215,500 | 17.01 | 17.46 | 16.60 | 0 | 7,000 | -0.1 | |
22/05/2023 |
17.01
|
2,309,900 | 16.14 | 17.24 | 16.46 | 3,100 | 444,100 | -8.1 | |
19/05/2023 |
16.14
|
1,801,300 | 14.69 | 16.14 | 14.73 | 0 | 539,900 | -8.9 | |
18/05/2023 |
14.69
|
1,102,500 | 14.28 | 15.05 | 14.19 | 82,300 | 247,600 | -2.7 | |
17/05/2023 |
14.28
|
431,300 | 14.28 | 14.64 | 14.23 | 36,700 | 11,700 | 0.4 | |
16/05/2023 |
14.28
|
456,800 | 14.64 | 14.69 | 14.28 | 21,100 | 0 | 0.3 | |
15/05/2023 |
14.64
|
1,990,000 | 14.51 | 15.01 | 13.73 | 232,400 | 1,670,300 | -21.8 | |
12/05/2023 |
14.51
|
731,800 | 13.69 | 14.64 | 13.73 | 43,800 | 115,100 | -1.1 | |
11/05/2023 |
13.69
|
454,600 | 13.46 | 13.73 | 13.37 | 38,400 | 50,000 | -0.2 | |
10/05/2023 |
13.46
|
320,600 | 13.51 | 13.55 | 13.32 | 18,400 | 10,000 | 0.1 | |
09/05/2023 |
13.51
|
888,700 | 13.51 | 13.60 | 13.28 | 77,900 | 320,000 | -3.5 | |
08/05/2023 |
13.51
|
166,200 | 13.51 | 13.55 | 13.37 | 12,400 | 67,200 | -0.8 | |
05/05/2023 |
13.51
|
370,300 | 13.46 | 13.60 | 13.23 | 100 | 20,000 | -0.3 | |
04/05/2023 |
13.46
|
115,200 | 14.01 | 14.01 | 13.28 | 15,900 | 65,000 | -0.7 | |
28/04/2023 |
14.01
|
476,000 | 13.82 | 14.46 | 13.28 | 358,700 | 230,000 | 2.1 | |
27/04/2023 |
13.82
|
494,000 | 13.60 | 13.82 | 13.19 | 184,400 | 295,900 | -1.5 | |
26/04/2023 |
13.60
|
281,200 | 13.51 | 13.60 | 13.14 | 83,100 | 93,400 | -0.2 | |
25/04/2023 |
13.51
|
127,400 | 13.51 | 13.51 | 13.23 | 47,700 | 45,700 | 0.0 | |
24/04/2023 |
13.51
|
98,700 | 13.51 | 13.55 | 13.23 | 18,400 | 23,000 | -0.1 | |
21/04/2023 |
13.51
|
117,700 | 13.69 | 13.78 | 13.51 | 32,500 | 0 | 0.5 | |
20/04/2023 |
13.69
|
217,400 | 13.82 | 13.82 | 13.55 | 45,100 | 50,000 | -0.1 | |
19/04/2023 |
13.82
|
328,900 | 13.69 | 13.82 | 13.55 | 83,400 | 86,100 | -0.0 | |
18/04/2023 |
13.69
|
224,700 | 13.55 | 13.73 | 13.51 | 68,600 | 29,000 | 0.6 | |
17/04/2023 |
13.55
|
263,900 | 13.46 | 13.60 | 13.23 | 89,300 | 6,900 | 1.2 | |
14/04/2023 |
13.46
|
212,300 | 13.32 | 13.46 | 13.10 | 35,400 | 100 | 0.5 | |
13/04/2023 |
13.32
|
149,600 | 13.51 | 13.51 | 13.10 | 38,300 | 0 | 0.6 | |
12/04/2023 |
13.51
|
68,300 | 13.55 | 13.64 | 13.37 | 14,400 | 75 | 0.2 | |
11/04/2023 |
13.55
|
316,000 | 13.82 | 13.92 | 13.01 | 72,800 | 60,000 | 0.2 | |
10/04/2023 |
13.82
|
786,300 | 13.01 | 14.28 | 12.87 | 147,900 | 614,500 | -7.1 | |
07/04/2023 |
13.01
|
719,000 | 13.14 | 13.14 | 12.64 | 193,900 | 401,200 | -3.1 | |
06/04/2023 |
13.14
|
393,100 | 13.01 | 13.46 | 12.73 | 36,700 | 274,600 | -3.4 | |
05/04/2023 |
13.01
|
203,000 | 13.37 | 13.60 | 13.01 | 11,500 | 91,600 | -1.1 | |
04/04/2023 |
13.37
|
127,400 | 13.46 | 13.64 | 13.19 | 1,400 | 59,200 | -0.8 | |
03/04/2023 |
13.46
|
140,200 | 13.82 | 14.01 | 13.37 | 37,500 | 53,200 | -0.2 | |
31/03/2023 |
13.82
|
126,000 | 14.46 | 14.46 | 13.82 | 62,700 | 60,900 | 0.0 | |
30/03/2023 |
14.46
|
248,600 | 13.78 | 14.73 | 13.69 | 153,500 | 2,100 | 2.4 | |
29/03/2023 |
13.78
|
236,800 | 13.69 | 13.87 | 13.14 | 122,300 | 111,000 | 0.2 | |
28/03/2023 |
13.69
|
242,700 | 13.46 | 13.82 | 12.92 | 122,500 | 98,100 | 0.4 | |
27/03/2023 |
13.46
|
164,500 | 13.10 | 13.46 | 12.73 | 72,400 | 90,100 | -0.3 | |
24/03/2023 |
13.10
|
227,000 | 12.92 | 13.37 | 12.51 | 91,700 | 88,300 | 0.1 | |
23/03/2023 |
12.92
|
76,900 | 12.64 | 12.96 | 12.46 | 60,600 | 1,000 | 0.8 | |
22/03/2023 |
12.64
|
11,100 | 12.78 | 12.78 | 12.60 | 2,500 | 1,000 | 0.0 | |
21/03/2023 |
12.78
|
35,700 | 12.73 | 12.78 | 12.55 | 20,400 | 500 | 0.4 | |
20/03/2023 |
12.73
|
44,800 | 12.92 | 13.01 | 12.55 | 24,000 | 0 | 0.3 | |
17/03/2023 |
12.92
|
114,900 | 12.55 | 13.37 | 12.55 | 62,800 | 62,200 | 0.0 | |
16/03/2023 |
12.55
|
6,500 | 12.78 | 12.78 | 12.51 | 3,800 | 9,500 | -0.1 | |
15/03/2023 |
12.78
|
145,600 | 12.46 | 12.82 | 12.42 | 41,800 | 83,600 | -0.6 | |
14/03/2023 |
12.46
|
145,600 | 12.46 | 12.60 | 12.37 | 34,500 | 80,400 | -0.6 | |
13/03/2023 |
12.46
|
389,100 | 12.42 | 12.51 | 12.28 | 26,800 | 320,100 | -4.0 | |
10/03/2023 |
12.42
|
129,300 | 12.42 | 12.42 | 12.37 | 8,300 | 68,700 | -0.8 | |
09/03/2023 |
12.42
|
65,200 | 12.37 | 12.46 | 12.37 | 500 | 36,500 | -0.5 | |
08/03/2023 |
12.37
|
75,600 | 12.37 | 12.46 | 12.32 | 1,700 | 35,500 | -0.5 | |
07/03/2023 |
12.37
|
24,800 | 12.46 | 12.55 | 12.37 | 1,500 | 14,400 | -0.2 | |
06/03/2023 |
12.46
|
194,400 | 12.51 | 12.51 | 12.37 | 4,600 | 152,000 | -2.0 | |
03/03/2023 |
12.51
|
55,600 | 12.60 | 12.64 | 12.37 | 2,700 | 37,100 | -0.5 | |
02/03/2023 |
12.60
|
23,100 | 12.60 | 12.64 | 12.46 | 8,100 | 2,800 | 0.1 | |
01/03/2023 |
12.60
|
47,100 | 12.69 | 12.69 | 12.37 | 100 | 26,400 | -0.4 | |
28/02/2023 |
12.69
|
50,200 | 12.51 | 12.69 | 12.37 | 30,700 | 100 | 0.4 | |
27/02/2023 |
12.51
|
33,900 | 12.69 | 12.69 | 12.37 | 2,400 | 0 | 0.0 | |
24/02/2023 |
12.69
|
47,600 | 12.46 | 12.69 | 12.37 | 30,500 | 900 | 0.4 | |
23/02/2023 |
12.46
|
133,400 | 12.51 | 12.51 | 12.32 | 1,100 | 0 | 0.0 | |
22/02/2023 |
12.51
|
37,000 | 12.55 | 12.55 | 12.37 | 10,300 | 0 | 0.1 | |
21/02/2023 |
12.55
|
74,200 | 12.46 | 12.64 | 12.37 | 2,600 | 100 | 0.0 | |
20/02/2023 |
12.46
|
74,600 | 12.32 | 12.46 | 12.19 | 0 | 1,200 | -0.0 | |
17/02/2023 |
12.32
|
33,200 | 12.46 | 12.55 | 12.23 | 3,300 | 0 | 0.0 | |
16/02/2023 |
12.46
|
15,800 | 12.37 | 12.55 | 12.10 | 1,100 | 100 | 0.0 | |
15/02/2023 |
12.37
|
38,600 | 12.23 | 12.37 | 12.19 | 8,100 | 100 | 0.1 |