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) |
-0.15 | -0.39% | 41,062,100 | -1,188,750 | -46.4 |
38.10
40.40
38.95
|
2 tháng
(2024-07-22) |
2.35 | 6.45% | 81,308,600 | -2,626,490 | -101.3 |
33.90
42.50
38.95
|
3 tháng
(2024-06-21) |
10.94 | 39.26% | 109,462,800 | -2,555,430 | -95.3 |
26.96
42.50
38.95
|
6 tháng
(2024-03-25) |
16.89 | 77.06% | 160,651,700 | -2,635,135 | -96.4 |
20.93
42.50
38.95
|
12 tháng
(2023-09-25) |
22.78 | 142.24% | 242,690,100 | -2,370,345 | -84.9 |
12.71
42.50
38.95
|
24 tháng
(2022-09-30) |
24.94 | 179.91% | 342,039,900 | -1,807,955 | -63.7 |
8.20
42.50
38.95
|
36 tháng
(2021-10-05) |
21.01 | 118.04% | 517,762,300 | -4,616,181 | -206.0 |
8.20
42.50
38.95
|
60 tháng
(2019-10-16) |
32.32 | 499.13% | 647,001,740 | -8,111,461 | -348.1 |
5.24
42.50
38.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
14.95
|
582,800 | 15.84 | 16.00 | 14.95 | 400 | 900 | -0.0 | |
16/09/2022 |
15.84
|
614,500 | 16.24 | 16.32 | 15.81 | 420 | 6 | 0.0 | |
15/09/2022 |
16.24
|
425,500 | 16.36 | 16.67 | 16.24 | 6,100 | 6,200 | -0.2 | |
14/09/2022 |
16.36
|
536,500 | 16.55 | 16.55 | 16.01 | 900 | 5,800 | -0.2 | |
13/09/2022 |
16.55
|
462,000 | 16.41 | 16.74 | 16.22 | 0 | 9,700 | -0.2 | |
12/09/2022 |
16.41
|
309,500 | 16.29 | 16.63 | 16.36 | 0 | 340 | -0.2 | |
09/09/2022 |
16.29
|
308,500 | 16.01 | 16.29 | 15.91 | 0 | 4,200 | -0.2 | |
08/09/2022 |
16.01
|
741,600 | 15.93 | 16.38 | 15.88 | 36,000 | 3,400 | 1.5 | |
07/09/2022 |
15.93
|
836,800 | 16.75 | 17.00 | 15.93 | 10,100 | 3,300 | 0.3 | |
06/09/2022 |
16.75
|
810,300 | 17.12 | 17.49 | 16.70 | 1,600 | 13,300 | -0.6 | |
05/09/2022 |
17.12
|
592,600 | 17.29 | 17.67 | 17.12 | 3,500 | 13,200 | -0.5 | |
31/08/2022 |
17.29
|
473,900 | 17.36 | 17.49 | 17.01 | 3,200 | 5,700 | -0.1 | |
30/08/2022 |
17.36
|
710,900 | 17.36 | 18.05 | 17.29 | 3,400 | 11,500 | -0.4 | |
29/08/2022 |
17.36
|
1,149,100 | 16.74 | 17.36 | 16.53 | 15,800 | 6,800 | 0.5 | |
26/08/2022 |
16.74
|
760,800 | 17.43 | 17.56 | 16.74 | 9,300 | 12,700 | -0.2 | |
25/08/2022 |
17.43
|
849,500 | 17.22 | 17.80 | 17.10 | 4,700 | 0 | 0.2 | |
24/08/2022 |
17.22
|
740,400 | 17.39 | 17.77 | 17.05 | 1,900 | 3,900 | -0.1 | |
23/08/2022 |
17.39
|
756,300 | 17.20 | 17.39 | 16.72 | 1,300 | 15,000 | -0.7 | |
22/08/2022 |
17.20
|
724,200 | 16.81 | 17.63 | 16.63 | 300 | 10,300 | -0.5 | |
19/08/2022 |
16.81
|
628,300 | 16.70 | 17.05 | 16.55 | 0 | 12,800 | -0.6 | |
18/08/2022 |
16.70
|
1,315,600 | 15.95 | 17.03 | 15.91 | 19,500 | 4,600 | 0.7 | |
17/08/2022 |
15.95
|
457,300 | 16.22 | 16.25 | 15.95 | 12,100 | 8,400 | 0.2 | |
16/08/2022 |
16.22
|
514,300 | 16.25 | 16.38 | 16.08 | 124,400 | 300 | 5.8 | |
15/08/2022 |
16.25
|
482,200 | 15.70 | 16.29 | 15.74 | 163,200 | 0 | 7.7 | |
12/08/2022 |
15.70
|
400,000 | 15.50 | 15.82 | 15.33 | 4,300 | 1,100 | 0.1 | |
11/08/2022 |
15.50
|
723,000 | 16.01 | 16.19 | 15.50 | 3,300 | 9,900 | -0.3 | |
10/08/2022 |
16.01
|
412,400 | 16.32 | 16.32 | 15.98 | 0 | 7,600 | -0.4 | |
09/08/2022 |
16.32
|
977,600 | 15.70 | 16.50 | 15.77 | 15,200 | 0 | 0.7 | |
08/08/2022 |
15.70
|
557,900 | 15.33 | 15.84 | 15.33 | 18,500 | 300 | 0.8 | |
05/08/2022 |
15.33
|
208,900 | 15.38 | 15.41 | 15.19 | 0 | 0 | -0.3 | |
04/08/2022 |
15.38
|
541,300 | 15.15 | 15.64 | 15.15 | 2,700 | 9,000 | -0.3 | |
03/08/2022 |
15.15
|
393,300 | 14.81 | 15.19 | 14.64 | 12,400 | 700 | 0.5 | |
02/08/2022 |
14.81
|
270,100 | 14.95 | 15.12 | 14.81 | 2,600 | 7,800 | -0.2 | |
01/08/2022 |
14.95
|
369,400 | 14.60 | 14.95 | 14.50 | 14,100 | 1,600 | 0.5 | |
29/07/2022 |
14.60
|
867,800 | 15.36 | 15.53 | 14.50 | 900 | 1,000 | -0.0 | |
28/07/2022 |
15.36
|
484,000 | 15.15 | 15.67 | 15.15 | 8,500 | 1,500 | 0.3 | |
27/07/2022 |
15.15
|
248,200 | 15.02 | 15.33 | 14.98 | 5,400 | 0 | 0.2 | |
26/07/2022 |
15.02
|
292,300 | 15.38 | 15.50 | 15.02 | 200 | 500 | -0.0 | |
25/07/2022 |
15.38
|
276,200 | 15.15 | 15.50 | 14.98 | 2,200 | 2,400 | -0.0 | |
22/07/2022 |
15.15
|
553,100 | 15.81 | 15.91 | 14.71 | 11,800 | 13,200 | 0.0 | |
21/07/2022 |
15.81
|
354,600 | 16.08 | 16.22 | 15.70 | 500 | 800 | -0.0 | |
20/07/2022 |
16.08
|
864,400 | 15.45 | 16.50 | 15.60 | 2,400 | 800 | 0.1 | |
19/07/2022 |
15.45
|
541,300 | 14.89 | 15.50 | 14.60 | 300 | 6,900 | -0.3 | |
18/07/2022 |
14.89
|
331,400 | 14.81 | 15.26 | 14.81 | 800 | 0 | 0.0 | |
15/07/2022 |
14.81
|
603,400 | 15.41 | 15.67 | 14.81 | 800 | 18,400 | -0.8 | |
14/07/2022 |
15.41
|
680,900 | 14.71 | 15.50 | 14.48 | 6,800 | 0 | 0.3 | |
13/07/2022 |
14.71
|
597,300 | 14.93 | 15.27 | 14.50 | 0 | 0 | 0.6 | |
12/07/2022 |
14.93
|
407,000 | 13.96 | 14.93 | 13.95 | 14,300 | 600 | 0.6 | |
11/07/2022 |
13.96
|
438,300 | 14.31 | 14.62 | 13.96 | 3,800 | 1,200 | 0.1 | |
08/07/2022 |
14.31
|
181,100 | 14.26 | 14.67 | 14.29 | 2,600 | 17,500 | 0.1 | |
07/07/2022 |
14.26
|
528,300 | 13.71 | 14.43 | 13.26 | 200 | 3,700 | -0.1 | |
06/07/2022 |
13.71
|
502,400 | 14.72 | 14.81 | 13.71 | 1,200 | 0 | 0.0 | |
05/07/2022 |
14.72
|
599,500 | 15.82 | 15.91 | 14.72 | 0 | 200 | -0.0 | |
04/07/2022 |
15.82
|
636,200 | 15.34 | 15.95 | 15.20 | 2,200 | 59,200 | -2.6 | |
01/07/2022 |
15.34
|
596,700 | 15.39 | 15.43 | 14.46 | 0 | 22,000 | -1.0 | |
30/06/2022 |
15.39
|
534,300 | 14.81 | 15.84 | 14.93 | 300 | 13,300 | -0.6 | |
29/06/2022 |
14.81
|
333,500 | 14.46 | 14.96 | 14.22 | 0 | 25,200 | -1.1 | |
28/06/2022 |
14.46
|
1,291,100 | 15.00 | 15.31 | 14.15 | 16,000 | 41,000 | -1.1 | |
27/06/2022 |
15.00
|
451,500 | 16.12 | 16.62 | 15.00 | 19,300 | 16,200 | 0.2 | |
24/06/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
24/06/2022 |
16.12
|
334,000 | 16.39 | 16.81 | 16.12 | 0 | 21,800 | -1.0 | |
23/06/2022 |
16.39
|
659,500 | 15.62 | 16.53 | 14.69 | 11,800 | 13,200 | -0.1 | |
22/06/2022 |
15.62
|
862,700 | 16.79 | 16.79 | 15.62 | 400 | 34,800 | -1.6 | |
21/06/2022 |
16.79
|
597,100 | 18.03 | 18.03 | 16.79 | 0 | 12,800 | -0.6 | |
20/06/2022 |
18.03
|
1,194,500 | 18.20 | 18.90 | 18.03 | 17,500 | 12,300 | 0.3 | |
17/06/2022 |
18.20
|
1,205,100 | 17.29 | 18.36 | 16.86 | 21,700 | 20,800 | 0.0 | |
16/06/2022 |
17.29
|
904,400 | 16.19 | 17.29 | 16.38 | 28,000 | 15,000 | 0.7 | |
15/06/2022 |
16.19
|
583,600 | 16.43 | 16.53 | 15.37 | 4,800 | 11,200 | -0.3 | |
14/06/2022 |
16.43
|
664,300 | 16.03 | 16.49 | 15.46 | 61,700 | 4,800 | 2.8 | |
13/06/2022 |
16.03
|
1,059,700 | 17.23 | 17.23 | 16.03 | 33,600 | 71,300 | -1.8 | |
10/06/2022 |
17.23
|
637,000 | 18.16 | 18.86 | 17.23 | 28,500 | 8,100 | 1.1 | |
09/06/2022 |
18.16
|
494,400 | 18.50 | 18.53 | 17.93 | 4,100 | 10,200 | -0.3 | |
08/06/2022 |
18.50
|
519,400 | 18.36 | 19.00 | 18.36 | 44,300 | 2,700 | 2.3 | |
07/06/2022 |
18.36
|
905,400 | 18.03 | 19.03 | 17.73 | 13,000 | 5,400 | 0.4 | |
06/06/2022 |
18.03
|
751,800 | 17.46 | 18.53 | 17.46 | 82,900 | 21,200 | 3.4 | |
03/06/2022 |
17.46
|
735,100 | 17.66 | 18.00 | 17.19 | 6,000 | 18,700 | -0.7 | |
02/06/2022 |
17.66
|
992,700 | 16.53 | 17.66 | 16.46 | 14,000 | 20,800 | -0.4 | |
01/06/2022 |
16.53
|
573,200 | 16.33 | 16.66 | 16.03 | 1,100 | 16,900 | -0.8 | |
31/05/2022 |
16.33
|
852,100 | 15.86 | 16.66 | 15.52 | 3,300 | 1,800 | 0.1 | |
30/05/2022 |
15.86
|
393,700 | 15.69 | 16.03 | 15.46 | 800 | 14,900 | -0.7 | |
27/05/2022 |
15.69
|
553,700 | 15.44 | 16.16 | 15.26 | 4,200 | 16,900 | -0.6 | |
26/05/2022 |
15.44
|
926,200 | 14.92 | 15.72 | 15.02 | 2,100 | 38,100 | -1.7 | |
25/05/2022 |
14.92
|
415,900 | 13.96 | 14.92 | 14.12 | 18,800 | 0 | 0.8 | |
24/05/2022 |
13.96
|
511,500 | 14.32 | 14.51 | 13.86 | 14,400 | 100 | 0.6 | |
23/05/2022 |
14.32
|
501,500 | 14.42 | 14.69 | 14.02 | 8,000 | 6,200 | 0.1 | |
20/05/2022 |
14.42
|
463,200 | 14.42 | 14.92 | 14.36 | 0 | 22,200 | -1.0 | |
19/05/2022 |
14.42
|
727,900 | 13.92 | 14.62 | 13.52 | 0 | 12,600 | -0.5 | |
18/05/2022 |
13.92
|
531,400 | 13.37 | 14.19 | 13.69 | 900 | 27,800 | -1.1 | |
17/05/2022 |
13.37
|
566,000 | 12.50 | 13.37 | 12.02 | 45,600 | 0 | 1.8 | |
16/05/2022 |
12.50
|
572,600 | 13.44 | 14.01 | 12.50 | 26,700 | 4,200 | 0.8 | |
13/05/2022 |
13.44
|
532,700 | 14.44 | 14.59 | 13.44 | 24,100 | 800 | 1.0 | |
12/05/2022 |
14.44
|
434,100 | 15.52 | 15.56 | 14.44 | 3,000 | 21,300 | -0.8 | |
11/05/2022 |
15.52
|
267,600 | 15.49 | 15.74 | 15.06 | 2,600 | 17,500 | -0.7 | |
10/05/2022 |
15.49
|
483,600 | 15.72 | 15.86 | 14.66 | 22,900 | 7,600 | 0.7 | |
09/05/2022 |
15.72
|
651,500 | 16.89 | 17.03 | 15.72 | 7,900 | 14,300 | -0.3 | |
06/05/2022 |
16.89
|
391,000 | 17.13 | 17.46 | 16.49 | 9,400 | 500 | 0.5 | |
05/05/2022 |
17.13
|
757,100 | 17.76 | 18.20 | 16.86 | 12,900 | 27,800 | -0.8 | |
04/05/2022 |
17.76
|
663,600 | 17.56 | 18.33 | 17.39 | 9,000 | 38,800 | -1.6 | |
29/04/2022 |
17.56
|
598,600 | 16.76 | 17.83 | 16.49 | 5,700 | 5,300 | 0.0 | |
28/04/2022 |
16.76
|
546,900 | 16.36 | 17.13 | 16.03 | 8,800 | 4,700 | 0.2 | |
27/04/2022 |
16.36
|
258,900 | 16.23 | 16.53 | 15.71 | 8,000 | 18,400 | -0.5 |