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 | -6.19% | 2,242,400 | -18,400 | -0.2 |
8.90
9.80
9.10
|
2 tháng
(2024-07-22) |
-1.60 | -14.95% | 7,031,800 | -329,900 | -3.2 |
8.70
10.70
9.10
|
3 tháng
(2024-06-21) |
-3.30 | -26.61% | 17,832,300 | -582,774 | -6.3 |
8.70
12.60
9.10
|
6 tháng
(2024-03-25) |
-2.50 | -21.55% | 37,254,900 | -559,177 | -6.0 |
8.70
12.70
9.10
|
12 tháng
(2023-09-25) |
-1.50 | -14.15% | 70,368,100 | -29,263 | 0.3 |
8.70
12.70
9.10
|
24 tháng
(2022-09-30) |
0.20 | 2.25% | 142,784,999 | -34,282 | -0.4 |
5.80
12.70
9.10
|
36 tháng
(2021-10-05) |
-9.63 | -51.40% | 520,258,069 | 792,908 | 15.8 |
5.80
23.39
9.10
|
60 tháng
(2019-10-16) |
-0.16 | -1.75% | 828,590,221 | -795,936 | -9.0 |
5.80
23.39
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
12.70
|
753,220 | 11.90 | 12.70 | 11.70 | 600 | 2,400 | -0.0 | |
25/04/2022 |
11.90
|
863,200 | 13.10 | 13.50 | 11.80 | 4,500 | 4,000 | 0.0 | |
22/04/2022 |
13.10
|
340,100 | 13 | 13.60 | 12.90 | 2,600 | 500 | 0.0 | |
21/04/2022 |
13
|
927,400 | 14 | 14 | 12.90 | 600 | 4,500 | -0.1 | |
20/04/2022 |
14
|
616,476 | 14 | 14.20 | 13.70 | 5,200 | 11,400 | -0.1 | |
19/04/2022 |
14
|
877,800 | 13.90 | 14.50 | 13.90 | 0 | 0 | 0 | |
18/04/2022 |
13.90
|
746,900 | 14.90 | 15.20 | 13.80 | 28,300 | 800 | 0.4 | |
15/04/2022 |
14.90
|
347,200 | 15.40 | 15.60 | 14.90 | 0 | 0 | 0 | |
14/04/2022 |
15.40
|
343,200 | 15 | 16.50 | 15 | 1,300 | 3,100 | -0.0 | |
13/04/2022 |
15
|
487,095 | 15 | 15.20 | 14.50 | 5,600 | 8,100 | -0.0 | |
12/04/2022 |
15
|
821,396 | 15.70 | 15.70 | 15 | 1,100 | 7,600 | -0.1 | |
08/04/2022 |
15.70
|
541,463 | 16 | 16.10 | 15.70 | 1,100 | 0 | 0.0 | |
07/04/2022 |
16
|
480,855 | 16.20 | 16.40 | 16 | 100 | 500 | -0.0 | |
06/04/2022 |
16.20
|
536,579 | 16.20 | 16.40 | 16.10 | 1,300 | 0 | 0.0 | |
05/04/2022 |
16.20
|
504,610 | 16.40 | 16.60 | 16.20 | 100 | 0 | 0.0 | |
04/04/2022 |
16.40
|
580,132 | 16.10 | 16.50 | 16.10 | 8,000 | 200 | 0.1 | |
01/04/2022 |
16.10
|
598,466 | 16.30 | 16.40 | 15.80 | 0 | 0 | 0 | |
31/03/2022 |
16.30
|
1,021,927 | 16.30 | 16.40 | 15.80 | 1,800 | 0 | 0.0 | |
30/03/2022 |
16.30
|
1,127,285 | 16.70 | 16.70 | 16.10 | 100 | 7,000 | -0.1 | |
29/03/2022 |
16.70
|
780,747 | 16.40 | 16.70 | 16.40 | 200 | 100 | 0.0 | |
28/03/2022 |
16.40
|
1,571,967 | 16.90 | 16.90 | 16 | 1,100 | 5,200 | -0.1 | |
25/03/2022 |
16.90
|
826,719 | 16.90 | 17.10 | 16.80 | 1,800 | 93,300 | -1.5 | |
24/03/2022 |
16.90
|
802,710 | 17 | 17.10 | 16.80 | 300 | 156,500 | -2.7 | |
23/03/2022 |
17
|
1,126,392 | 17.20 | 17.30 | 16.90 | 200 | 131,900 | -2.2 | |
22/03/2022 |
17.20
|
1,198,875 | 17 | 17.20 | 16.90 | 13,100 | 0 | 0.2 | |
21/03/2022 |
17
|
920,191 | 16.80 | 17.20 | 16.80 | 11,400 | 3,600 | 0.1 | |
18/03/2022 |
16.80
|
682,567 | 16.80 | 17 | 16.70 | 2,000 | 1,100 | 0.0 | |
17/03/2022 |
16.80
|
533,843 | 16.50 | 16.90 | 16.50 | 4,500 | 0 | 0.1 | |
16/03/2022 |
16.50
|
1,607,060 | 16.80 | 17.50 | 16.50 | 800 | 66 | 0.0 | |
15/03/2022 |
16.80
|
722,656 | 16.60 | 16.90 | 16.40 | 200 | 7,000 | -0.1 | |
14/03/2022 |
16.60
|
1,395,753 | 17.50 | 17.50 | 16.30 | 12,300 | 0 | 0.2 | |
11/03/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
11/03/2022 |
17.50
|
1,506,197 | 17.90 | 19.60 | 17.40 | 3,400 | 300 | 0.1 | |
10/03/2022 |
17.90
|
1,674,878 | 17.99 | 18.44 | 17.90 | 3,200 | 15,320 | -0.2 | |
09/03/2022 |
17.99
|
1,597,624 | 17.99 | 18.17 | 17.54 | 5,000 | 6,000 | -0.0 | |
08/03/2022 |
17.99
|
1,991,676 | 18.35 | 18.53 | 17.81 | 10,590 | 1,000 | 0.2 | |
07/03/2022 |
18.35
|
2,238,689 | 17.99 | 18.44 | 17.99 | 2,700 | 28,000 | -0.5 | |
04/03/2022 |
17.99
|
2,225,693 | 17.36 | 17.99 | 17.36 | 3,100 | 600 | 0.0 | |
03/03/2022 |
17.36
|
1,713,093 | 17.09 | 17.36 | 17.00 | 8,100 | 0 | 0.2 | |
02/03/2022 |
17.09
|
1,417,393 | 17.00 | 17.27 | 16.82 | 51,800 | 0 | 1.0 | |
01/03/2022 |
17.00
|
1,303,507 | 16.82 | 17.27 | 16.82 | 900 | 1,100 | -0.0 | |
28/02/2022 |
16.82
|
1,030,848 | 16.82 | 17.18 | 16.73 | 3,900 | 5,000 | -0.0 | |
25/02/2022 |
16.82
|
1,292,168 | 16.37 | 16.91 | 16.37 | 1,700 | 11,000 | -0.2 | |
24/02/2022 |
16.37
|
2,323,442 | 17.00 | 17.00 | 16.01 | 200 | 22,500 | -0.4 | |
23/02/2022 |
17.00
|
1,352,388 | 17.18 | 17.45 | 17.00 | 7,200 | 0 | 0.1 | |
22/02/2022 |
17.18
|
3,025,663 | 16.91 | 17.27 | 16.37 | 41,700 | 300 | 0.8 | |
21/02/2022 |
16.91
|
3,547,688 | 15.47 | 17.00 | 15.47 | 13,800 | 43,500 | -0.6 | |
18/02/2022 |
15.47
|
820,400 | 15.38 | 15.47 | 15.02 | 10,100 | 0 | 0.2 | |
17/02/2022 |
15.38
|
1,436,153 | 14.84 | 15.47 | 14.84 | 0 | 400 | -0.0 | |
16/02/2022 |
14.84
|
1,171,235 | 14.30 | 14.84 | 14.39 | 3,000 | 2,300 | 0.0 | |
15/02/2022 |
14.30
|
313,229 | 14.12 | 14.30 | 14.03 | 300 | 0 | 0.0 | |
14/02/2022 |
14.12
|
625,650 | 14.39 | 14.48 | 14.12 | 0 | 0 | 0 | |
11/02/2022 |
14.39
|
537,563 | 14.39 | 14.48 | 14.21 | 7,400 | 8,300 | -0.0 | |
10/02/2022 |
14.39
|
751,541 | 14.48 | 14.75 | 14.21 | 6,400 | 0 | 0.1 | |
09/02/2022 |
14.48
|
744,288 | 14.03 | 14.57 | 14.03 | 25,500 | 12,700 | 0.2 | |
08/02/2022 |
14.03
|
749,661 | 14.12 | 14.30 | 13.94 | 4,005 | 1,200 | 0.0 | |
07/02/2022 |
14.12
|
452,184 | 13.49 | 14.12 | 13.49 | 3,400 | 6,200 | -0.0 | |
28/01/2022 |
13.49
|
494,269 | 13.31 | 13.49 | 13.22 | 3,300 | 0 | 0.0 | |
27/01/2022 |
13.31
|
330,608 | 13.49 | 13.67 | 13.31 | 700 | 200 | 0.0 | |
26/01/2022 |
13.49
|
395,164 | 13.67 | 13.94 | 13.31 | 8,000 | 0 | 0.1 | |
25/01/2022 |
13.67
|
549,157 | 13.22 | 13.67 | 12.41 | 100 | 1,200 | -0.0 | |
24/01/2022 |
13.22
|
1,198,787 | 14.48 | 14.48 | 13.13 | 15,900 | 20,150 | -0.1 | |
21/01/2022 |
14.48
|
721,004 | 14.84 | 15.02 | 14.12 | 8,900 | 0 | 0.1 | |
20/01/2022 |
14.84
|
827,200 | 13.58 | 14.84 | 13.67 | 5,400 | 100 | 0.1 | |
19/01/2022 |
13.58
|
921,900 | 13.04 | 13.67 | 12.59 | 6,200 | 3,700 | 0.0 | |
18/01/2022 |
13.04
|
1,673,100 | 14.12 | 14.21 | 12.86 | 27,800 | 12,700 | 0.2 | |
17/01/2022 |
14.12
|
1,530,141 | 15.11 | 15.65 | 13.94 | 1,700 | 1,300 | 0.0 | |
14/01/2022 |
15.11
|
1,244,490 | 15.20 | 15.20 | 14.75 | 12,100 | 200 | 0.2 | |
13/01/2022 |
15.20
|
1,741,211 | 15.65 | 16.01 | 15.02 | 4,600 | 600 | 0.1 | |
12/01/2022 |
15.65
|
2,746,854 | 16.37 | 16.37 | 15.20 | 26,900 | 24,400 | 0.0 | |
11/01/2022 |
16.37
|
1,927,646 | 17.00 | 17.18 | 16.37 | 5,800 | 1,800 | 0.1 | |
10/01/2022 |
17.00
|
2,775,130 | 17.27 | 17.36 | 16.91 | 6,200 | 0 | 0.1 | |
07/01/2022 |
17.27
|
1,464,094 | 17.45 | 17.54 | 17.09 | 21,600 | 3,500 | 0.3 | |
06/01/2022 |
17.45
|
1,666,273 | 17.09 | 17.72 | 17.09 | 4,300 | 1,000 | 0.1 | |
05/01/2022 |
17.09
|
2,490,389 | 17.45 | 17.63 | 17.09 | 8,200 | 5,100 | 0.1 | |
04/01/2022 |
17.45
|
1,818,621 | 17.63 | 17.72 | 17.18 | 0 | 4,600 | -0.1 | |
31/12/2021 |
17.63
|
1,540,571 | 17.99 | 17.99 | 17.45 | 29,100 | 0 | 0.6 | |
30/12/2021 |
17.99
|
1,617,238 | 17.99 | 18.44 | 17.72 | 24,700 | 6,500 | 0.4 | |
29/12/2021 |
17.99
|
2,430,269 | 17.00 | 18.17 | 17.00 | 31,300 | 2,000 | 0.6 | |
28/12/2021 |
17.00
|
1,719,626 | 16.91 | 17.36 | 16.91 | 4,100 | 300 | 0.1 | |
27/12/2021 |
16.91
|
1,354,828 | 17.00 | 17.27 | 16.82 | 1,700 | 4,700 | -0.1 | |
24/12/2021 |
17.00
|
1,267,290 | 17.00 | 17.36 | 16.82 | 6,600 | 1,000 | 0.1 | |
23/12/2021 |
17.00
|
2,334,738 | 17.45 | 17.90 | 16.91 | 9,300 | 1,000 | 0.2 | |
22/12/2021 |
17.45
|
2,127,969 | 17.81 | 18.08 | 17.36 | 1,500 | 0 | 0.0 | |
21/12/2021 |
17.81
|
1,615,189 | 17.09 | 17.99 | 16.91 | 4,100 | 13,800 | -0.2 | |
20/12/2021 |
17.09
|
2,378,449 | 17.63 | 17.63 | 17.09 | 6,100 | 500 | 0.1 | |
17/12/2021 |
17.63
|
3,927,900 | 18.17 | 18.17 | 17.54 | 25,900 | 2,700 | 0.5 | |
16/12/2021 |
18.17
|
1,565,274 | 18.08 | 18.44 | 17.99 | 2,300 | 6,740 | -0.1 | |
15/12/2021 |
18.08
|
1,898,400 | 18.62 | 18.80 | 17.99 | 12,100 | 81,500 | -1.4 | |
14/12/2021 |
18.62
|
2,395,513 | 18.44 | 19.07 | 18.08 | 7,400 | 17,500 | -0.2 | |
13/12/2021 |
18.44
|
3,673,490 | 18.53 | 18.62 | 18.08 | 20,200 | 41,800 | -0.4 | |
10/12/2021 |
18.53
|
2,281,840 | 17.90 | 18.71 | 17.90 | 28,900 | 500 | 0.6 | |
09/12/2021 |
17.90
|
2,103,363 | 17.09 | 17.99 | 16.91 | 69,500 | 12,500 | 1.1 | |
08/12/2021 |
17.09
|
6,765,562 | 18.62 | 18.62 | 16.82 | 64,258 | 37,940 | 0.5 | |
07/12/2021 |
18.62
|
2,715,890 | 17.54 | 18.80 | 17.54 | 405,400 | 500 | 8.1 | |
06/12/2021 |
17.54
|
3,531,389 | 18.98 | 19.52 | 17.18 | 21,600 | 4,500 | 0.3 | |
03/12/2021 |
18.98
|
3,242,982 | 20.24 | 20.42 | 18.98 | 13,200 | 200 | 0.3 | |
02/12/2021 |
20.24
|
1,885,201 | 20.24 | 20.51 | 20.15 | 1,600 | 10,000 | -0.2 | |
01/12/2021 |
20.24
|
1,538,698 | 20.60 | 20.60 | 19.97 | 15,400 | 100 | 0.3 | |
30/11/2021 |
20.60
|
7,152,104 | 20.33 | 21.32 | 19.43 | 19,300 | 600 | 0.4 | |
29/11/2021 |
20.33
|
7,540,288 | 22.22 | 22.22 | 20.06 | 20,300 | 0 | 0.5 |