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 | 0% | 313,400 | -1,900 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 827,000 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-21) |
-1.85 | -13.45% | 1,683,600 | -1,100 | -0.0 |
11.75
13.75
11.90
|
6 tháng
(2024-03-25) |
-1.15 | -8.81% | 3,743,200 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-25) |
-2.40 | -16.78% | 9,539,400 | -157,164 | -1.9 |
11.75
14.30
11.90
|
24 tháng
(2022-09-30) |
-2.06 | -14.74% | 38,627,900 | -159,152 | -1.0 |
8.15
15.55
11.90
|
36 tháng
(2021-10-05) |
-0.17 | -1.37% | 110,118,300 | -541,811 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-16) |
-0.40 | -3.22% | 145,943,810 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
25.18
|
236,900 | 27.07 | 27.07 | 25.18 | 8,500 | 0 | 0.2 | |
25/04/2022 |
27.07
|
335,200 | 29.09 | 29.09 | 27.07 | 6,300 | 0 | 0.2 | |
22/04/2022 |
29.09
|
514,000 | 31.26 | 31.26 | 29.09 | 3,700 | 3,000 | 0.0 | |
21/04/2022 |
31.26
|
1,043,700 | 29.24 | 31.26 | 28.01 | 15,500 | 2,200 | 0.4 | |
20/04/2022 |
29.24
|
1,210,400 | 27.35 | 29.24 | 26.22 | 20,600 | 9,200 | 0.3 | |
19/04/2022 |
27.35
|
1,576,600 | 26.22 | 28.01 | 26.88 | 1,200 | 23,500 | -0.7 | |
18/04/2022 |
26.22
|
236,600 | 24.52 | 26.22 | 26.22 | 0 | 4,200 | -0.1 | |
15/04/2022 |
24.52
|
258,900 | 23.86 | 25.27 | 23.11 | 3,000 | 5,300 | -0.0 | |
14/04/2022 |
23.86
|
106,900 | 23.86 | 24.43 | 23.48 | 0 | 1,400 | -0.0 | |
13/04/2022 |
23.86
|
183,600 | 22.96 | 23.86 | 23.01 | 2,200 | 3,400 | -0.0 | |
12/04/2022 |
22.96
|
226,500 | 21.50 | 22.96 | 20.65 | 3,300 | 28,300 | -0.6 | |
08/04/2022 |
21.50
|
257,100 | 23.11 | 23.11 | 21.50 | 3,800 | 7,300 | -0.1 | |
07/04/2022 |
23.11
|
212,900 | 24.00 | 24.00 | 22.73 | 100 | 34,800 | -0.9 | |
06/04/2022 |
24.00
|
234,500 | 24.80 | 24.99 | 23.58 | 3,000 | 22,000 | -0.5 | |
05/04/2022 |
24.80
|
212,100 | 24.43 | 25.27 | 24.05 | 11,800 | 5,800 | 0.2 | |
04/04/2022 |
24.43
|
133,900 | 25.18 | 25.18 | 24.05 | 1,000 | 4,100 | -0.1 | |
01/04/2022 |
25.18
|
220,400 | 24.33 | 25.18 | 23.58 | 3,900 | 2,500 | 0.0 | |
31/03/2022 |
24.33
|
118,800 | 24.71 | 24.90 | 23.77 | 800 | 11,100 | -0.3 | |
30/03/2022 |
24.71
|
233,200 | 24.43 | 25.46 | 23.67 | 12,500 | 3,100 | 0.2 | |
29/03/2022 |
24.43
|
812,300 | 23.72 | 25.37 | 24.28 | 2,100 | 8,900 | -0.2 | |
28/03/2022 |
23.72
|
563,500 | 22.21 | 23.72 | 22.26 | 6,000 | 150,300 | -3.6 | |
25/03/2022 |
22.21
|
143,300 | 22.35 | 22.68 | 22.12 | 0 | 300 | -0.0 | |
24/03/2022 |
22.35
|
172,700 | 22.12 | 23.11 | 21.79 | 1,400 | 300 | 0.0 | |
23/03/2022 |
22.12
|
246,600 | 21.50 | 22.45 | 21.55 | 13,800 | 100 | 0.3 | |
22/03/2022 |
21.50
|
107,500 | 21.50 | 21.88 | 20.94 | 4,300 | 0 | 0.1 | |
21/03/2022 |
21.50
|
127,700 | 21.17 | 21.69 | 20.89 | 8,300 | 0 | 0.2 | |
18/03/2022 |
21.17
|
92,300 | 21.60 | 21.60 | 21.03 | 400 | 7,800 | -0.2 | |
17/03/2022 |
21.60
|
123,500 | 21.69 | 21.88 | 21.13 | 0 | 6,800 | -0.2 | |
16/03/2022 |
21.69
|
96,500 | 21.79 | 22.54 | 21.31 | 5,500 | 4,300 | 0.0 | |
15/03/2022 |
21.79
|
223,100 | 21.69 | 22.63 | 20.56 | 1,500 | 5,700 | -0.1 | |
14/03/2022 |
21.69
|
195,700 | 21.69 | 21.69 | 20.84 | 7,500 | 4,200 | 0.1 | |
11/03/2022 |
21.69
|
209,400 | 22.49 | 23.11 | 21.41 | 5,000 | 6,400 | -0.0 | |
10/03/2022 |
22.49
|
320,000 | 21.13 | 22.54 | 21.22 | 8,100 | 800 | 0.2 | |
09/03/2022 |
21.13
|
405,400 | 20.18 | 21.22 | 19.24 | 15,200 | 300 | 0.3 | |
08/03/2022 |
20.18
|
415,600 | 21.69 | 21.74 | 20.18 | 3,300 | 7,700 | -0.1 | |
07/03/2022 |
21.69
|
250,400 | 20.75 | 21.69 | 20.65 | 9,200 | 200 | 0.2 | |
04/03/2022 |
20.75
|
270,200 | 20.84 | 21.22 | 20.56 | 6,400 | 0 | 0.1 | |
03/03/2022 |
20.84
|
412,700 | 20.84 | 21.93 | 20.28 | 1,000 | 2,000 | -0.0 | |
02/03/2022 |
20.84
|
389,900 | 19.95 | 21.13 | 19.99 | 3,600 | 7,600 | -0.1 | |
01/03/2022 |
19.95
|
310,200 | 18.67 | 19.95 | 18.67 | 2,200 | 0 | 0.0 | |
28/02/2022 |
18.67
|
228,000 | 18.06 | 18.86 | 17.73 | 9,900 | 0 | 0.2 | |
25/02/2022 |
18.06
|
92,800 | 18.06 | 18.48 | 18.01 | 8,700 | 0 | 0.2 | |
24/02/2022 |
18.06
|
263,200 | 18.67 | 18.77 | 17.54 | 3,500 | 1,700 | 0.0 | |
23/02/2022 |
18.67
|
290,300 | 18.58 | 19.24 | 18.48 | 2,700 | 0 | 0.1 | |
22/02/2022 |
18.58
|
224,100 | 18.86 | 18.86 | 18.39 | 300 | 2,000 | -0.0 | |
21/02/2022 |
18.86
|
260,400 | 18.20 | 18.96 | 18.25 | 14,500 | 0 | 0.3 | |
18/02/2022 |
18.20
|
452,400 | 17.59 | 18.30 | 17.59 | 35,100 | 9,700 | 0.5 | |
17/02/2022 |
17.59
|
378,200 | 17.02 | 17.82 | 16.50 | 12,200 | 0 | 0.2 | |
16/02/2022 |
17.02
|
131,800 | 16.83 | 17.16 | 16.46 | 500 | 400 | 0.0 | |
15/02/2022 |
16.83
|
110,500 | 16.79 | 16.88 | 16.69 | 0 | 200 | -0.0 | |
14/02/2022 |
16.79
|
275,700 | 15.89 | 16.98 | 15.89 | 800 | 0 | 0.0 | |
11/02/2022 |
15.89
|
31,800 | 15.75 | 15.94 | 15.66 | 1,000 | 0 | 0.0 | |
10/02/2022 |
15.75
|
56,200 | 16.32 | 16.32 | 15.75 | 500 | 200 | 0.0 | |
09/02/2022 |
16.32
|
20,500 | 16.27 | 16.41 | 15.84 | 600 | 6,000 | -0.1 | |
08/02/2022 |
16.27
|
52,400 | 15.84 | 16.50 | 15.75 | 0 | 1,400 | -0.0 | |
07/02/2022 |
15.84
|
30,400 | 15.42 | 16.32 | 15.09 | 900 | 700 | 0.0 | |
28/01/2022 |
15.42
|
19,700 | 15.18 | 15.66 | 15.09 | 0 | 1,500 | -0.0 | |
27/01/2022 |
15.18
|
30,600 | 15.42 | 15.84 | 15.18 | 0 | 2,500 | -0.0 | |
26/01/2022 |
15.42
|
42,700 | 15.42 | 15.47 | 15.28 | 0 | 13,900 | 0 | |
25/01/2022 |
15.42
|
51,500 | 15.18 | 15.42 | 14.90 | 2,200 | 2,000 | 0.0 | |
24/01/2022 |
15.18
|
82,000 | 16.27 | 16.27 | 15.14 | 0 | 23,100 | -0.4 | |
21/01/2022 |
16.27
|
47,600 | 16.32 | 16.60 | 15.89 | 1,000 | 4,800 | -0.1 | |
20/01/2022 |
16.32
|
65,600 | 15.94 | 16.32 | 15.47 | 3,500 | 2,000 | 0.0 | |
19/01/2022 |
15.94
|
32,400 | 15.66 | 15.94 | 15.56 | 21,000 | 5,200 | 0.3 | |
18/01/2022 |
15.66
|
65,900 | 16.50 | 16.50 | 15.42 | 5,400 | 1,800 | 0.1 | |
17/01/2022 |
16.50
|
19,400 | 16.69 | 16.79 | 16.27 | 1,400 | 8,800 | -0.1 | |
14/01/2022 |
16.69
|
185,700 | 16.83 | 16.88 | 16.13 | 7,400 | 3,700 | 0.1 | |
13/01/2022 |
16.83
|
139,700 | 17.26 | 17.40 | 16.69 | 0 | 8,600 | -0.2 | |
12/01/2022 |
17.26
|
173,100 | 17.31 | 17.40 | 16.50 | 4,900 | 25,300 | -0.4 | |
11/01/2022 |
17.31
|
288,500 | 17.21 | 17.64 | 17.21 | 11,700 | 11,000 | 0.0 | |
10/01/2022 |
17.21
|
364,700 | 17.21 | 17.54 | 16.50 | 3,700 | 7,500 | -0.1 | |
07/01/2022 |
17.21
|
166,100 | 17.59 | 17.92 | 17.16 | 0 | 2,600 | -0.0 | |
06/01/2022 |
17.59
|
194,800 | 17.45 | 18.48 | 17.45 | 5,000 | 200 | 0.1 | |
05/01/2022 |
17.45
|
489,900 | 16.93 | 17.82 | 16.69 | 14,200 | 0 | 0.3 | |
04/01/2022 |
16.93
|
173,200 | 17.02 | 17.12 | 16.79 | 6,900 | 0 | 0.1 | |
31/12/2021 |
17.02
|
109,300 | 16.98 | 17.40 | 16.79 | 0 | 8,800 | -0.2 | |
30/12/2021 |
16.98
|
75,800 | 16.98 | 16.98 | 16.69 | 800 | 700 | 0.0 | |
29/12/2021 |
16.98
|
218,300 | 17.07 | 17.26 | 15.89 | 0 | 400 | -0.0 | |
28/12/2021 |
17.07
|
171,800 | 17.35 | 17.45 | 17.07 | 4,000 | 0 | 0.1 | |
27/12/2021 |
17.35
|
138,700 | 17.12 | 17.82 | 16.98 | 0 | 6,500 | -0.1 | |
24/12/2021 |
17.12
|
247,000 | 17.31 | 17.40 | 16.50 | 0 | 900 | 0 | |
23/12/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
23/12/2021 |
17.31
|
520,600 | 17.82 | 17.92 | 16.69 | 3,900 | 8,100 | -0.1 | |
22/12/2021 |
17.82
|
256,700 | 17.00 | 17.82 | 16.91 | 14,600 | 1,600 | 0.2 | |
21/12/2021 |
17.00
|
503,100 | 16.82 | 17.64 | 16.91 | 15,100 | 1,300 | 0.3 | |
20/12/2021 |
16.82
|
891,400 | 15.72 | 16.82 | 16.00 | 9,500 | 1,000 | 0.2 | |
17/12/2021 |
15.72
|
203,800 | 15.72 | 15.90 | 15.54 | 5,900 | 20,000 | -0.2 | |
16/12/2021 |
15.72
|
137,800 | 15.72 | 15.81 | 15.63 | 1,700 | 32,000 | -0.5 | |
15/12/2021 |
15.72
|
189,200 | 15.81 | 15.90 | 15.54 | 5,100 | 4,900 | 0.0 | |
14/12/2021 |
15.81
|
372,400 | 15.72 | 16.00 | 15.68 | 2,300 | 1,600 | 0.0 | |
13/12/2021 |
15.72
|
293,200 | 15.54 | 16.00 | 15.54 | 30,800 | 0 | 0.5 | |
10/12/2021 |
15.54
|
189,900 | 15.45 | 15.63 | 15.40 | 63,700 | 53,000 | 0.2 | |
09/12/2021 |
15.45
|
73,100 | 15.17 | 15.45 | 15.17 | 11,000 | 700 | 0.2 | |
08/12/2021 |
15.17
|
62,000 | 15.08 | 15.63 | 14.90 | 13,700 | 1,000 | 0.2 | |
07/12/2021 |
15.08
|
101,000 | 14.35 | 15.08 | 14.44 | 5,700 | 0 | 0.1 | |
06/12/2021 |
14.35
|
219,900 | 15.26 | 15.26 | 14.26 | 900 | 700 | 0.0 | |
03/12/2021 |
15.26
|
256,000 | 16.18 | 16.32 | 15.08 | 13,600 | 15,600 | -0.0 | |
02/12/2021 |
16.18
|
218,400 | 15.90 | 16.45 | 15.90 | 5,300 | 9,600 | -0.1 | |
01/12/2021 |
15.90
|
121,200 | 15.90 | 16.64 | 15.63 | 1,700 | 5,800 | -0.1 | |
30/11/2021 |
15.90
|
610,500 | 15.49 | 16.45 | 15.04 | 10,100 | 100,900 | -1.6 | |
29/11/2021 |
15.49
|
276,600 | 15.54 | 15.54 | 14.81 | 5,200 | 0 | 0.1 |