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) |
-0.60 | -4.80% | 495,600 | -10,400 | -0.1 |
11.85
12.50
11.90
|
2 tháng
(2024-07-22) |
-0.88 | -6.87% | 1,385,000 | -2,500 | -0.0 |
11.85
13.07
11.90
|
3 tháng
(2024-06-21) |
-6.40 | -34.98% | 6,347,900 | 14,690 | 0.2 |
11.85
18.30
11.90
|
6 tháng
(2024-03-25) |
0.23 | 1.94% | 12,418,600 | 27,490 | 0.4 |
11.15
18.30
11.90
|
12 tháng
(2023-09-25) |
0.60 | 5.34% | 14,921,800 | 28,490 | 0.4 |
10.71
18.30
11.90
|
24 tháng
(2022-09-30) |
-2.84 | -19.26% | 17,264,200 | 15,290 | -1.3 |
10.50
18.30
11.90
|
36 tháng
(2021-10-05) |
-5.88 | -33.05% | 45,044,400 | 23,890 | -0.4 |
10.50
19.88
11.90
|
60 tháng
(2020-01-15) |
-1.79 | -13.10% | 83,055,000 | 162,470 | 1.9 |
8.81
22.62
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 |
14.31
|
158,900 | 13.83 | 14.31 | 13.05 | 10,300 | 0 | 0.2 | |
25/04/2022 |
13.83
|
371,300 | 14.83 | 15.17 | 13.83 | 10,800 | 6,100 | 0.1 | |
22/04/2022 |
14.83
|
641,700 | 15.91 | 15.91 | 14.83 | 2,400 | 86,000 | -1.5 | |
21/04/2022 |
15.91
|
370,400 | 17.08 | 17.08 | 15.91 | 2,200 | 300 | 0.0 | |
20/04/2022 |
17.08
|
159,300 | 17.99 | 17.99 | 17.08 | 0 | 8,200 | -0.2 | |
19/04/2022: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
19/04/2022 |
17.99
|
389,700 | 17.60 | 18.64 | 17.69 | 0 | 9,300 | -0.2 | |
18/04/2022 |
17.60
|
406,300 | 17.23 | 18.01 | 17.23 | 400 | 400 | 0.0 | |
15/04/2022 |
17.23
|
119,000 | 17.23 | 17.48 | 17.11 | 0 | 700 | -0.0 | |
14/04/2022 |
17.23
|
79,100 | 17.60 | 17.60 | 17.19 | 7,500 | 2,600 | 0.1 | |
13/04/2022 |
17.60
|
143,600 | 17.03 | 17.80 | 16.91 | 10,100 | 1,300 | 0.2 | |
12/04/2022 |
17.03
|
185,700 | 17.27 | 17.36 | 16.95 | 14,300 | 10,700 | 0.1 | |
08/04/2022 |
17.27
|
209,800 | 17.97 | 18.17 | 17.27 | 4,800 | 10,000 | -0.1 | |
07/04/2022 |
17.97
|
447,400 | 17.44 | 18.29 | 17.56 | 57,400 | 400 | 1.3 | |
06/04/2022 |
17.44
|
152,700 | 17.23 | 17.52 | 17.11 | 600 | 1,200 | -0.0 | |
05/04/2022 |
17.23
|
143,700 | 17.44 | 17.52 | 17.19 | 1,900 | 1,000 | 0.0 | |
04/04/2022 |
17.44
|
251,500 | 17.07 | 17.52 | 16.87 | 5,800 | 0 | 0.1 | |
01/04/2022 |
17.07
|
167,800 | 17.23 | 17.31 | 16.95 | 3,600 | 3,200 | 0.0 | |
31/03/2022 |
17.23
|
193,400 | 17.27 | 17.60 | 17.15 | 1,000 | 5,500 | -0.1 | |
30/03/2022 |
17.27
|
610,900 | 16.58 | 17.44 | 16.54 | 2,500 | 1,900 | 0.0 | |
29/03/2022 |
16.58
|
132,300 | 16.42 | 16.70 | 16.34 | 6,400 | 5,000 | 0.0 | |
28/03/2022 |
16.42
|
95,100 | 16.38 | 16.46 | 16.21 | 2,400 | 0 | 0.0 | |
25/03/2022 |
16.38
|
151,300 | 16.26 | 16.46 | 16.21 | 5,800 | 1,700 | 0.1 | |
24/03/2022 |
16.26
|
90,800 | 16.34 | 16.38 | 16.21 | 800 | 0 | 0.0 | |
23/03/2022 |
16.34
|
113,600 | 16.30 | 16.42 | 16.21 | 1,300 | 300 | 0.0 | |
22/03/2022 |
16.30
|
86,400 | 16.38 | 16.46 | 16.30 | 2,500 | 0 | 0.1 | |
21/03/2022 |
16.38
|
109,200 | 16.54 | 16.54 | 16.30 | 2,100 | 0 | 0.0 | |
18/03/2022 |
16.54
|
119,100 | 16.30 | 16.54 | 16.26 | 14,800 | 0 | 0.3 | |
17/03/2022 |
16.30
|
102,600 | 16.30 | 16.46 | 16.21 | 6,800 | 0 | 0.1 | |
16/03/2022 |
16.30
|
173,500 | 16.46 | 16.54 | 15.89 | 3,000 | 0 | 0.1 | |
15/03/2022 |
16.46
|
72,100 | 16.30 | 16.70 | 16.30 | 1,200 | 700 | 0.0 | |
14/03/2022 |
16.30
|
159,600 | 17.15 | 17.56 | 16.30 | 2,600 | 8,100 | -0.1 | |
11/03/2022 |
17.15
|
343,600 | 17.19 | 17.64 | 16.83 | 2,700 | 100 | 0.1 | |
10/03/2022 |
17.19
|
162,900 | 17.11 | 17.36 | 16.87 | 800 | 700 | 0.0 | |
09/03/2022 |
17.11
|
86,700 | 17.44 | 17.44 | 16.87 | 5,500 | 6,000 | -0.0 | |
08/03/2022 |
17.44
|
542,900 | 16.46 | 17.52 | 16.38 | 3,100 | 2,400 | 0.0 | |
07/03/2022 |
16.46
|
116,900 | 16.30 | 16.54 | 16.21 | 5,700 | 0 | 0.1 | |
04/03/2022 |
16.30
|
53,500 | 16.34 | 16.46 | 16.30 | 2,200 | 0 | 0.0 | |
03/03/2022 |
16.34
|
92,300 | 16.30 | 16.62 | 16.30 | 600 | 100 | 0.0 | |
02/03/2022 |
16.30
|
74,800 | 16.42 | 16.62 | 16.30 | 1,500 | 0 | 0.0 | |
01/03/2022 |
16.42
|
51,600 | 16.42 | 16.70 | 16.38 | 700 | 0 | 0.0 | |
28/02/2022 |
16.42
|
25,800 | 16.46 | 16.46 | 16.38 | 200 | 0 | 0.0 | |
25/02/2022 |
16.46
|
130,800 | 16.42 | 16.87 | 16.38 | 1,800 | 0 | 0.0 | |
24/02/2022 |
16.42
|
116,900 | 16.42 | 16.58 | 16.13 | 0 | 1,300 | -0.0 | |
23/02/2022 |
16.42
|
33,400 | 16.30 | 16.46 | 16.21 | 0 | 200 | -0.0 | |
22/02/2022 |
16.30
|
37,100 | 16.58 | 16.58 | 16.09 | 500 | 600 | -0.0 | |
21/02/2022 |
16.58
|
63,000 | 16.34 | 17.11 | 16.30 | 400 | 100 | 0.0 | |
18/02/2022 |
16.34
|
60,000 | 16.58 | 16.58 | 16.30 | 6,700 | 0 | 0.1 | |
17/02/2022 |
16.58
|
19,500 | 16.70 | 17.11 | 16.46 | 3,900 | 0 | 0.1 | |
16/02/2022 |
16.70
|
61,800 | 16.87 | 17.11 | 16.50 | 9,000 | 0 | 0.2 | |
15/02/2022 |
16.87
|
179,700 | 15.85 | 16.95 | 15.64 | 800 | 1,000 | -0.0 | |
14/02/2022 |
15.85
|
26,200 | 15.97 | 16.01 | 15.73 | 1,900 | 500 | 0.0 | |
11/02/2022 |
15.97
|
20,900 | 15.93 | 16.05 | 15.89 | 4,700 | 0 | 0.1 | |
10/02/2022 |
15.93
|
36,700 | 16.05 | 16.05 | 15.81 | 0 | 0 | 0 | |
09/02/2022 |
16.05
|
37,900 | 16.01 | 16.09 | 15.97 | 2,300 | 0 | 0.0 | |
08/02/2022 |
16.01
|
35,500 | 16.09 | 16.09 | 15.89 | 1,600 | 0 | 0.0 | |
07/02/2022 |
16.09
|
14,400 | 15.77 | 16.30 | 15.85 | 1,200 | 0 | 0.0 | |
28/01/2022 |
15.77
|
49,000 | 15.52 | 15.89 | 15.52 | 0 | 0 | 0 | |
27/01/2022 |
15.52
|
39,000 | 15.60 | 15.60 | 15.48 | 0 | 100 | -0.0 | |
26/01/2022 |
15.60
|
78,200 | 15.36 | 15.64 | 15.40 | 0 | 1,300 | 0 | |
25/01/2022 |
15.36
|
58,800 | 15.32 | 15.36 | 15.24 | 0 | 3,000 | -0.1 | |
24/01/2022 |
15.32
|
48,800 | 15.77 | 15.85 | 15.32 | 1,000 | 6,400 | -0.1 | |
21/01/2022 |
15.77
|
28,200 | 15.73 | 15.89 | 15.40 | 1,500 | 1,900 | -0.0 | |
20/01/2022 |
15.73
|
44,500 | 15.24 | 15.73 | 15.07 | 3,900 | 0 | 0.1 | |
19/01/2022 |
15.24
|
54,300 | 15.24 | 15.48 | 15.16 | 2,300 | 1,800 | 0.0 | |
18/01/2022 |
15.24
|
132,100 | 15.97 | 15.97 | 15.24 | 100 | 300 | -0.0 | |
17/01/2022 |
15.97
|
33,800 | 15.89 | 16.05 | 15.81 | 1,000 | 5,700 | -0.1 | |
14/01/2022 |
15.89
|
159,400 | 15.97 | 15.97 | 15.48 | 1,900 | 0 | 0.0 | |
13/01/2022 |
15.97
|
119,300 | 16.13 | 16.30 | 15.89 | 0 | 11,100 | -0.2 | |
12/01/2022 |
16.13
|
127,400 | 16.30 | 16.30 | 15.89 | 1,700 | 20,400 | -0.4 | |
11/01/2022 |
16.30
|
87,500 | 16.38 | 16.42 | 16.21 | 100 | 1,300 | -0.0 | |
10/01/2022 |
16.38
|
83,800 | 16.87 | 16.87 | 16.38 | 500 | 0 | 0 | |
07/01/2022 |
16.87
|
63,500 | 17.03 | 17.19 | 16.87 | 500 | 0 | 0.0 | |
06/01/2022 |
17.03
|
136,700 | 16.83 | 17.27 | 16.79 | 4,000 | 0 | 0.1 | |
05/01/2022 |
16.83
|
146,600 | 16.42 | 16.95 | 16.38 | 9,400 | 0 | 0.2 | |
04/01/2022 |
16.42
|
104,500 | 16.30 | 16.54 | 16.30 | 1,900 | 0 | 0.0 | |
31/12/2021 |
16.30
|
69,400 | 16.46 | 16.46 | 16.21 | 200 | 0 | 0.0 | |
30/12/2021 |
16.46
|
123,600 | 16.46 | 16.46 | 16.13 | 0 | 0 | 0 | |
29/12/2021 |
16.46
|
89,100 | 16.46 | 16.62 | 16.30 | 0 | 1,800 | -0.0 | |
28/12/2021 |
16.46
|
139,500 | 16.38 | 16.62 | 16.38 | 3,600 | 0 | 0.1 | |
27/12/2021 |
16.38
|
76,500 | 16.30 | 16.74 | 16.30 | 600 | 400 | 0.0 | |
24/12/2021 |
16.30
|
156,100 | 16.62 | 16.79 | 15.89 | 0 | 3,700 | -0.1 | |
23/12/2021 |
16.62
|
234,900 | 16.79 | 16.79 | 16.05 | 100 | 79,100 | -1.6 | |
22/12/2021 |
16.79
|
199,200 | 16.46 | 16.91 | 16.46 | 5,000 | 0 | 0.1 | |
21/12/2021 |
16.46
|
84,800 | 16.30 | 16.58 | 16.30 | 0 | 3,500 | -0.1 | |
20/12/2021 |
16.30
|
139,900 | 16.66 | 16.74 | 16.30 | 1,000 | 3,300 | -0.0 | |
17/12/2021 |
16.66
|
113,000 | 16.83 | 16.83 | 16.62 | 3,400 | 0 | 0.1 | |
16/12/2021 |
16.83
|
94,200 | 16.79 | 16.87 | 16.62 | 2,500 | 0 | 0.1 | |
15/12/2021 |
16.79
|
65,100 | 16.95 | 17.11 | 16.62 | 0 | 3,400 | -0.1 | |
14/12/2021 |
16.95
|
116,100 | 16.70 | 17.44 | 16.54 | 2,000 | 3,900 | -0.0 | |
13/12/2021 |
16.70
|
108,900 | 16.30 | 16.79 | 16.38 | 4,000 | 300 | 0.1 | |
10/12/2021 |
16.30
|
126,200 | 15.93 | 16.30 | 15.81 | 6,200 | 0 | 0.1 | |
09/12/2021 |
15.93
|
47,100 | 15.89 | 15.97 | 15.77 | 2,600 | 0 | 0.1 | |
08/12/2021 |
15.89
|
38,600 | 15.97 | 16.26 | 15.89 | 3,900 | 0 | 0.1 | |
07/12/2021 |
15.97
|
120,900 | 15.48 | 15.97 | 15.60 | 7,600 | 0 | 0.1 | |
06/12/2021 |
15.48
|
157,000 | 16.30 | 16.30 | 15.48 | 900 | 2,400 | -0.0 | |
03/12/2021 |
16.30
|
127,400 | 16.50 | 16.62 | 16.30 | 700 | 9,800 | -0.2 | |
02/12/2021 |
16.50
|
152,700 | 16.62 | 16.62 | 16.42 | 300 | 6,900 | -0.1 | |
01/12/2021 |
16.62
|
101,100 | 16.54 | 16.66 | 16.50 | 0 | 3,500 | -0.1 | |
30/11/2021 |
16.54
|
253,500 | 16.62 | 16.83 | 16.30 | 500 | 5,900 | -0.1 | |
29/11/2021 |
16.62
|
252,500 | 16.95 | 16.95 | 15.89 | 2,000 | 5,000 | -0.1 |