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) |
-0.65 | -1.31% | 11,860,500 | 36,362 | 1.7 |
46.55
50.40
48.40
|
2 tháng
(2024-07-22) |
4.90 | 11.12% | 29,733,200 | 358,891 | 14.7 |
40.30
50.40
48.40
|
3 tháng
(2024-06-24) |
1.31 | 2.76% | 38,740,100 | 322,472 | 13.0 |
40.30
50.40
48.40
|
6 tháng
(2024-03-25) |
-6.78 | -12.16% | 89,121,800 | -476,351 | -35.1 |
40.30
58.64
48.40
|
12 tháng
(2023-09-26) |
15.86 | 47.93% | 221,532,600 | 4,658,128 | 160.3 |
30.18
58.64
48.40
|
24 tháng
(2022-10-03) |
25.82 | 111.66% | 464,013,600 | 5,439,718 | 224.5 |
10.28
58.64
48.40
|
36 tháng
(2021-10-06) |
24.91 | 103.63% | 661,595,800 | 7,763,826 | 279.3 |
10.28
58.64
48.40
|
60 tháng
(2019-10-17) |
43.99 | 887.62% | 969,358,131 | -1,117,791 | 165.4 |
4.96
58.64
48.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
14.88
|
285,200 | 14.54 | 15.01 | 14.58 | 36,600 | 0 | 0.6 | |
14/02/2023 |
14.54
|
162,000 | 14.37 | 14.84 | 14.33 | 10,800 | 0 | 0.2 | |
13/02/2023 |
14.37
|
607,500 | 15.14 | 15.14 | 14.16 | 8,800 | 19,200 | -0.2 | |
10/02/2023 |
15.14
|
303,500 | 15.56 | 15.61 | 15.05 | 10,200 | 10,500 | -0.0 | |
09/02/2023 |
15.56
|
140,900 | 15.61 | 15.69 | 15.43 | 10,700 | 10,400 | 0.0 | |
08/02/2023 |
15.61
|
263,300 | 15.52 | 16.03 | 14.92 | 14,300 | 20,300 | -0.1 | |
07/02/2023 |
15.52
|
348,000 | 15.90 | 16.25 | 15.52 | 8,500 | 5,800 | 0.0 | |
06/02/2023 |
15.90
|
150,600 | 15.90 | 16.20 | 15.61 | 0 | 0 | 0.3 | |
03/02/2023 |
15.90
|
352,600 | 16.07 | 16.25 | 15.73 | 20,200 | 1,500 | 0.3 | |
02/02/2023 |
16.07
|
669,900 | 16.59 | 16.63 | 15.95 | 21,000 | 16 | 0.4 | |
01/02/2023 |
16.59
|
1,073,900 | 17.82 | 18.12 | 16.59 | 5,300 | 0 | 0.1 | |
31/01/2023 |
17.82
|
485,400 | 17.01 | 17.82 | 16.76 | 0 | 0 | -0.0 | |
30/01/2023 |
17.01
|
1,438,100 | 16.76 | 17.52 | 16.37 | 0 | 0 | -0.0 | |
27/01/2023 |
16.76
|
499,100 | 17.18 | 17.82 | 16.71 | 0 | 400 | -0.0 | |
19/01/2023 |
17.18
|
413,600 | 16.67 | 17.23 | 16.54 | 19,900 | 3,000 | 0.3 | |
18/01/2023 |
16.67
|
432,500 | 16.80 | 16.88 | 16.46 | 7,300 | 0 | 0.1 | |
17/01/2023 |
16.80
|
405,300 | 15.78 | 16.80 | 15.82 | 20,600 | 10,000 | 0.2 | |
16/01/2023 |
15.78
|
237,600 | 15.78 | 16.03 | 15.31 | 4,100 | 2,100 | 0.0 | |
13/01/2023 |
15.78
|
445,500 | 15.43 | 16.12 | 15.52 | 7,700 | 600 | 0.1 | |
12/01/2023 |
15.43
|
177,000 | 15.65 | 15.90 | 15.18 | 1,010 | 9,500 | -0.2 | |
11/01/2023 |
15.65
|
244,300 | 15.22 | 15.99 | 15.26 | 7,500 | 0 | 0.1 | |
10/01/2023 |
15.22
|
262,400 | 15.43 | 15.69 | 15.05 | 10,600 | 4,900 | 0.1 | |
09/01/2023 |
15.43
|
170,700 | 15.78 | 16.12 | 15.43 | 100 | 6,700 | -0.1 | |
06/01/2023 |
15.78
|
388,800 | 15.95 | 16.46 | 15.56 | 3,300 | 1,900 | 0.0 | |
05/01/2023 |
15.95
|
216,300 | 15.90 | 16.16 | 15.52 | 0 | 4,900 | -0.1 | |
04/01/2023 |
15.90
|
374,200 | 15.86 | 16.63 | 15.78 | 0 | 19,300 | -0.4 | |
03/01/2023 |
15.86
|
427,500 | 14.84 | 15.86 | 15.01 | 21,700 | 34,300 | -0.2 | |
30/12/2022 |
14.84
|
175,000 | 14.88 | 15.26 | 14.80 | 20,500 | 17,100 | 0.1 | |
29/12/2022 |
14.88
|
165,500 | 15.43 | 15.43 | 14.88 | 26,300 | 20,800 | 0.1 | |
28/12/2022 |
15.43
|
322,700 | 15.65 | 15.82 | 15.18 | 62,700 | 57,000 | 0.1 | |
27/12/2022 |
15.65
|
374,500 | 14.75 | 15.65 | 14.58 | 52,700 | 53,300 | -0.0 | |
26/12/2022 |
14.75
|
552,700 | 15.86 | 15.86 | 14.75 | 42,200 | 29,900 | 0.2 | |
23/12/2022 |
15.86
|
320,600 | 16.46 | 16.46 | 15.69 | 15,600 | 34,900 | -0.4 | |
22/12/2022 |
16.46
|
301,700 | 16.50 | 16.80 | 15.61 | 23,400 | 16,000 | 0.1 | |
21/12/2022 |
16.50
|
901,400 | 17.14 | 17.87 | 15.95 | 5,600 | 27,200 | -0.4 | |
20/12/2022 |
17.14
|
1,313,400 | 17.10 | 17.82 | 16.25 | 93,100 | 175,107 | -1.6 | |
19/12/2022 |
17.10
|
1,478,900 | 16.67 | 17.82 | 16.46 | 19,400 | 59,700 | -0.8 | |
16/12/2022 |
16.67
|
724,300 | 16.50 | 16.93 | 16.07 | 63,100 | 35,100 | 0.5 | |
15/12/2022 |
16.50
|
566,600 | 16.33 | 16.71 | 16.12 | 54,400 | 60,400 | -0.1 | |
14/12/2022 |
16.33
|
1,056,500 | 15.65 | 16.67 | 15.78 | 43,300 | 36,400 | 0.1 | |
13/12/2022 |
15.65
|
581,600 | 14.62 | 15.65 | 14.58 | 108,100 | 30,400 | 1.4 | |
12/12/2022 |
14.62
|
564,800 | 15.65 | 16.37 | 14.62 | 91,000 | 12,700 | 1.3 | |
09/12/2022 |
15.65
|
384,900 | 15.90 | 16.20 | 15.43 | 70,000 | 55,900 | 0.3 | |
08/12/2022 |
15.90
|
796,000 | 15.01 | 16.03 | 15.01 | 44,100 | 39,400 | 0.1 | |
07/12/2022 |
15.01
|
628,900 | 15.82 | 16.03 | 14.84 | 68,100 | 39,100 | 0.5 | |
06/12/2022 |
15.82
|
1,880,000 | 16.97 | 16.97 | 15.82 | 56,301 | 49,000 | 0.1 | |
05/12/2022 |
16.97
|
728,400 | 16.42 | 17.23 | 16.67 | 34,300 | 74,900 | -0.8 | |
02/12/2022 |
16.42
|
928,500 | 15.35 | 16.42 | 14.97 | 37,600 | 45,700 | -0.2 | |
01/12/2022 |
15.35
|
1,099,400 | 15.65 | 16.59 | 15.01 | 22,400 | 43,500 | -0.4 | |
30/11/2022 |
15.65
|
463,500 | 15.78 | 16.16 | 15.26 | 28,500 | 33,600 | -0.1 | |
29/11/2022 |
15.78
|
842,200 | 14.80 | 15.82 | 14.50 | 18,400 | 68,110 | -0.9 | |
28/11/2022 |
14.80
|
499,200 | 13.86 | 14.80 | 14.07 | 9,000 | 34,200 | -0.4 | |
25/11/2022 |
13.86
|
508,300 | 12.96 | 13.86 | 13.00 | 26,400 | 33,700 | -0.1 | |
24/11/2022 |
12.96
|
460,300 | 12.79 | 13.00 | 12.32 | 22,500 | 18,000 | 0.1 | |
23/11/2022 |
12.79
|
481,800 | 12.79 | 13.35 | 12.37 | 12,300 | 10,300 | 0.0 | |
22/11/2022 |
12.79
|
720,500 | 12.62 | 13.43 | 12.19 | 16,700 | 40,100 | -0.4 | |
21/11/2022 |
12.62
|
426,600 | 12.15 | 12.66 | 12.19 | 400 | 12,200 | -0.2 | |
18/11/2022 |
12.15
|
593,300 | 11.47 | 12.15 | 10.96 | 41,100 | 21,700 | 0.3 | |
17/11/2022 |
11.47
|
491,400 | 10.96 | 11.68 | 11.26 | 17,100 | 18,600 | -0.0 | |
16/11/2022 |
10.96
|
1,013,600 | 10.28 | 10.96 | 9.59 | 78,400 | 105,000 | -0.3 | |
15/11/2022 |
10.28
|
431,000 | 11.04 | 11.04 | 10.28 | 41,700 | 4,000 | 0.5 | |
14/11/2022 |
11.04
|
440,000 | 11.85 | 11.85 | 11.04 | 63,100 | 9,500 | 0.7 | |
11/11/2022 |
11.85
|
465,200 | 12.71 | 13.43 | 11.85 | 38,200 | 22,200 | 0.2 | |
10/11/2022 |
12.71
|
266,000 | 13.64 | 13.64 | 12.71 | 26,200 | 8,400 | 0.3 | |
09/11/2022 |
13.64
|
246,200 | 13.64 | 14.41 | 13.64 | 14,000 | 11,300 | 0.0 | |
08/11/2022 |
13.64
|
333,000 | 13.90 | 13.90 | 12.96 | 46,800 | 12,000 | 0.6 | |
07/11/2022 |
13.90
|
317,600 | 14.92 | 15.09 | 13.90 | 31,500 | 29,100 | 0.0 | |
04/11/2022 |
14.92
|
497,500 | 16.03 | 16.03 | 14.92 | 48,400 | 20,600 | 0.5 | |
03/11/2022 |
16.03
|
280,000 | 16.03 | 16.46 | 15.61 | 20,700 | 9,000 | 0.2 | |
02/11/2022 |
16.03
|
371,000 | 16.03 | 16.20 | 15.69 | 18,800 | 10,900 | 0.1 | |
01/11/2022 |
16.03
|
555,600 | 15.35 | 16.20 | 15.61 | 17,100 | 10,900 | 0.1 | |
31/10/2022 |
15.35
|
303,700 | 15.52 | 15.86 | 14.84 | 12,400 | 14,400 | -0.0 | |
28/10/2022 |
15.52
|
301,600 | 15.26 | 15.99 | 15.35 | 13,900 | 18,500 | -0.1 | |
27/10/2022 |
15.26
|
355,100 | 14.28 | 15.26 | 14.37 | 29,300 | 13,100 | 0.3 | |
26/10/2022 |
14.28
|
489,100 | 15.35 | 15.61 | 14.28 | 20,800 | 8,100 | 0.2 | |
25/10/2022 |
15.35
|
382,400 | 16.03 | 16.54 | 14.92 | 41,800 | 5,700 | 0.6 | |
24/10/2022 |
16.03
|
320,000 | 17.23 | 17.40 | 16.03 | 31,200 | 7,900 | 0.4 | |
21/10/2022 |
17.23
|
441,700 | 18.50 | 18.50 | 17.23 | 19,000 | 8,000 | 0.2 | |
20/10/2022 |
18.50
|
276,300 | 19.44 | 19.44 | 18.50 | 18,200 | 11,300 | 0.2 | |
19/10/2022 |
19.44
|
159,100 | 19.40 | 19.44 | 19.14 | 4,200 | 8,500 | -0.1 | |
18/10/2022 |
19.40
|
447,700 | 19.36 | 20.04 | 19.27 | 1,000 | 22,400 | -0.5 | |
17/10/2022 |
19.36
|
223,600 | 19.27 | 19.36 | 18.59 | 2,000 | 51,206 | -1.1 | |
14/10/2022 |
19.27
|
372,300 | 18.59 | 19.53 | 18.97 | 100 | 17,900 | -0.4 | |
13/10/2022 |
18.59
|
159,200 | 18.38 | 18.76 | 18.25 | 3,000 | 23,100 | -0.4 | |
12/10/2022 |
18.38
|
336,900 | 18.38 | 19.49 | 18.08 | 0 | 37,900 | -0.8 | |
11/10/2022 |
18.38
|
460,200 | 19.74 | 19.74 | 18.38 | 14,700 | 47,900 | -0.7 | |
10/10/2022 |
19.74
|
429,200 | 19.32 | 20.38 | 18.25 | 2,500 | 23,300 | -0.5 | |
07/10/2022: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
07/10/2022 |
19.32
|
638,900 | 20.76 | 20.76 | 19.32 | 37,100 | 24,100 | 0.3 | |
06/10/2022 |
20.76
|
435,900 | 22.30 | 22.30 | 20.76 | 14,600 | 31,900 | -0.4 | |
05/10/2022 |
22.30
|
605,200 | 21.51 | 22.38 | 21.55 | 10,000 | 101,300 | -2.5 | |
04/10/2022 |
21.51
|
795,900 | 23.13 | 23.62 | 21.51 | 58,200 | 11,500 | 1.2 | |
03/10/2022 |
23.13
|
733,900 | 24.87 | 24.87 | 23.13 | 5,200 | 103,800 | -2.8 | |
30/09/2022 |
24.87
|
1,310,000 | 24.54 | 24.87 | 23.09 | 249,600 | 25,000 | 6.7 | |
29/09/2022 |
24.54
|
1,367,700 | 24.12 | 24.54 | 22.80 | 877,100 | 23,900 | 25.3 | |
28/09/2022 |
24.12
|
787,700 | 24.04 | 24.49 | 23.29 | 41,500 | 19,200 | 0.6 | |
27/09/2022 |
24.04
|
888,400 | 23.62 | 24.45 | 23.62 | 27,200 | 27,511 | -0.0 | |
26/09/2022 |
23.62
|
889,100 | 24.20 | 24.20 | 22.80 | 71,100 | 10,102 | 1.7 | |
23/09/2022 |
24.20
|
1,641,600 | 22.75 | 24.29 | 22.84 | 798,400 | 26,979 | 22.5 | |
22/09/2022 |
22.75
|
761,700 | 21.30 | 22.75 | 20.56 | 329,200 | 800 | 9.0 | |
21/09/2022 |
21.30
|
461,500 | 21.55 | 21.55 | 21.14 | 73,500 | 2,600 | 1.8 |