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) |
-0.40 | -3.05% | 1,054,100 | 0 | 0 |
12.40
13.50
12.70
|
2 tháng
(2024-07-22) |
-0.50 | -3.79% | 2,280,100 | -25 | -0.0 |
12.40
13.50
12.70
|
3 tháng
(2024-06-21) |
-0.70 | -5.22% | 3,918,900 | -25 | -0.0 |
12.40
13.80
12.70
|
6 tháng
(2024-03-25) |
-1.20 | -8.63% | 7,106,400 | -25 | -0.0 |
12.40
14.30
12.70
|
12 tháng
(2023-09-25) |
0.71 | 5.94% | 12,699,500 | -80,351 | -1.3 |
11.38
14.70
12.70
|
24 tháng
(2022-09-30) |
0.21 | 1.67% | 24,502,576 | -370,162 | -6.2 |
7.72
15.02
12.70
|
36 tháng
(2021-10-05) |
-5.61 | -30.64% | 42,001,002 | -257,262 | -1.3 |
7.72
25.15
12.70
|
60 tháng
(2019-10-16) |
7.08 | 125.84% | 65,917,136 | -597,034 | -3.4 |
4.02
25.15
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
19.32
|
86,400 | 20.15 | 20.15 | 18.15 | 0 | 0 | 0 | |
25/04/2022 |
20.15
|
166,720 | 22.37 | 22.37 | 20.15 | 0 | 0 | 0 | |
22/04/2022 |
22.37
|
183,600 | 24.82 | 24.82 | 22.37 | 0 | 0 | 0 | |
21/04/2022 |
24.82
|
46,700 | 24.26 | 25.54 | 23.21 | 900 | 0 | 0.0 | |
20/04/2022 |
24.26
|
140,720 | 24.43 | 25.54 | 24.26 | 600 | 0 | 0.0 | |
19/04/2022 |
24.43
|
403,800 | 22.21 | 24.43 | 22.21 | 0 | 0 | 0 | |
18/04/2022 |
22.21
|
26,700 | 22.71 | 22.87 | 22.04 | 0 | 0 | 0 | |
15/04/2022 |
22.71
|
37,400 | 22.76 | 22.93 | 22.21 | 0 | 0 | 0 | |
14/04/2022 |
22.76
|
90,700 | 22.59 | 23.43 | 22.76 | 0 | 0 | 0 | |
13/04/2022 |
22.59
|
34,100 | 21.65 | 23.21 | 21.65 | 0 | 0 | 0 | |
12/04/2022 |
21.65
|
64,300 | 23.65 | 23.65 | 21.65 | 0 | 0 | 0 | |
08/04/2022 |
23.65
|
50,600 | 23.21 | 23.76 | 22.37 | 0 | 0 | 0 | |
07/04/2022 |
23.21
|
50,812 | 23.32 | 23.32 | 22.76 | 0 | 0 | 0 | |
06/04/2022 |
23.32
|
58,400 | 23.71 | 23.82 | 23.09 | 0 | 0 | 0 | |
05/04/2022 |
23.71
|
34,500 | 24.26 | 24.98 | 23.59 | 0 | 0 | 0 | |
04/04/2022 |
24.26
|
42,400 | 24.98 | 25.15 | 24.15 | 0 | 10,500 | -0.5 | |
01/04/2022 |
24.98
|
63,600 | 23.59 | 25.43 | 23.59 | 0 | 0 | 0 | |
31/03/2022 |
23.59
|
55,460 | 23.59 | 23.71 | 23.04 | 1,000 | 0 | 0.0 | |
30/03/2022 |
23.59
|
57,800 | 24.20 | 24.98 | 23.32 | 0 | 0 | 0 | |
29/03/2022 |
24.20
|
59,500 | 25.15 | 25.15 | 24.15 | 0 | 1,000 | -0.0 | |
28/03/2022 |
25.15
|
86,600 | 24.54 | 25.20 | 23.98 | 0 | 500 | -0.0 | |
25/03/2022 |
24.54
|
160,184 | 23.21 | 24.76 | 23.32 | 900 | 0 | 0.0 | |
24/03/2022 |
23.21
|
113,200 | 22.43 | 23.21 | 22.48 | 1,000 | 0 | 0.0 | |
23/03/2022 |
22.43
|
73,800 | 21.76 | 23.26 | 21.82 | 0 | 0 | 0 | |
22/03/2022 |
21.76
|
68,005 | 21.65 | 22.37 | 21.65 | 0 | 0 | 0 | |
21/03/2022 |
21.65
|
87,900 | 20.54 | 21.65 | 20.04 | 0 | 0 | 0 | |
18/03/2022 |
20.54
|
29,500 | 20.76 | 20.93 | 20.54 | 0 | 0 | 0 | |
17/03/2022 |
20.76
|
26,200 | 20.04 | 21.15 | 20.04 | 400 | 600 | -0.0 | |
16/03/2022 |
20.04
|
28,400 | 19.71 | 20.32 | 19.54 | 3,900 | 0 | 0.1 | |
15/03/2022 |
19.71
|
39,800 | 20.10 | 20.10 | 19.54 | 300 | 1,000 | -0.0 | |
14/03/2022 |
20.10
|
102,800 | 21.54 | 21.54 | 19.99 | 16,600 | 0 | 0.6 | |
11/03/2022 |
21.54
|
41,034 | 22.59 | 22.59 | 21.54 | 0 | 0 | 0 | |
10/03/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/03/2022 |
22.59
|
80,100 | 22.37 | 23.15 | 21.37 | 0 | 0 | 0 | |
09/03/2022 |
22.37
|
88,400 | 22.37 | 22.97 | 21.72 | 0 | 0 | 0 | |
08/03/2022 |
22.37
|
78,000 | 23.78 | 23.78 | 22.21 | 1,700 | 1,300 | 0.0 | |
07/03/2022 |
23.78
|
196,906 | 22.81 | 24.38 | 22.64 | 36,100 | 0 | 1.5 | |
04/03/2022 |
22.81
|
37,265 | 23.24 | 23.84 | 22.81 | 400 | 0 | 0.0 | |
03/03/2022 |
23.24
|
222,800 | 22.05 | 23.56 | 22.37 | 4,300 | 0 | 0.2 | |
02/03/2022 |
22.05
|
67,300 | 22.54 | 22.81 | 21.94 | 2,200 | 0 | 0.1 | |
01/03/2022 |
22.54
|
74,400 | 22.75 | 23.02 | 21.99 | 1,000 | 0 | 0.0 | |
28/02/2022 |
22.75
|
130,938 | 21.61 | 23.29 | 20.69 | 600 | 5,500 | -0.2 | |
25/02/2022 |
21.61
|
148,712 | 23.35 | 23.35 | 21.61 | 0 | 0 | 0 | |
24/02/2022 |
23.35
|
164,700 | 23.51 | 23.84 | 21.51 | 0 | 0 | 0 | |
23/02/2022 |
23.51
|
161,014 | 22.75 | 24.27 | 22.91 | 28,300 | 0 | 1.2 | |
22/02/2022 |
22.75
|
131,000 | 21.78 | 23.02 | 21.13 | 0 | 0 | 0 | |
21/02/2022 |
21.78
|
88,200 | 21.61 | 22.21 | 21.51 | 0 | 0 | 0 | |
18/02/2022 |
21.61
|
118,900 | 21.89 | 22.48 | 20.59 | 0 | 0 | 0 | |
17/02/2022 |
21.89
|
129,320 | 21.61 | 22.37 | 21.18 | 0 | 0 | 0 | |
16/02/2022 |
21.61
|
215,500 | 20.31 | 21.61 | 20.04 | 0 | 0 | 0 | |
15/02/2022 |
20.31
|
271,149 | 19.12 | 20.48 | 18.91 | 0 | 0 | 0 | |
14/02/2022 |
19.12
|
146,820 | 18.31 | 19.72 | 18.26 | 0 | 500 | -0.0 | |
11/02/2022 |
18.31
|
12,100 | 18.15 | 18.36 | 18.15 | 1,400 | 0 | 0.0 | |
10/02/2022 |
18.15
|
40,400 | 18.42 | 18.63 | 18.15 | 0 | 0 | 0 | |
09/02/2022 |
18.42
|
19,400 | 18.42 | 18.69 | 18.15 | 4,800 | 0 | 0.2 | |
08/02/2022 |
18.42
|
36,100 | 18.47 | 18.69 | 17.98 | 0 | 0 | 0 | |
07/02/2022 |
18.47
|
21,700 | 18.36 | 18.47 | 18.04 | 6,600 | 100 | 0.2 | |
28/01/2022 |
18.36
|
30,768 | 17.50 | 18.36 | 17.33 | 5,200 | 0 | 0.2 | |
27/01/2022 |
17.50
|
37,800 | 18.04 | 18.04 | 17.33 | 9,200 | 0 | 0.3 | |
26/01/2022 |
18.04
|
11,600 | 18.36 | 18.53 | 17.98 | 800 | 0 | 0.0 | |
25/01/2022 |
18.36
|
75,400 | 17.93 | 18.96 | 17.61 | 1,500 | 100 | 0.0 | |
24/01/2022 |
17.93
|
48,000 | 18.80 | 18.96 | 17.93 | 12,400 | 2,400 | 0.3 | |
21/01/2022 |
18.80
|
99,900 | 18.63 | 19.23 | 18.31 | 39,100 | 1,200 | 1.3 | |
20/01/2022 |
18.63
|
70,400 | 17.98 | 19.77 | 18.20 | 100 | 0 | 0.0 | |
19/01/2022 |
17.98
|
94,800 | 16.36 | 17.98 | 17.28 | 15,300 | 0 | 0.5 | |
18/01/2022 |
16.36
|
18,400 | 16.47 | 17.06 | 16.36 | 0 | 0 | 0 | |
17/01/2022 |
16.47
|
46,200 | 17.61 | 17.61 | 16.41 | 0 | 0 | 0 | |
14/01/2022 |
17.61
|
8,700 | 17.28 | 17.61 | 17.28 | 0 | 0 | 0 | |
13/01/2022 |
17.28
|
22,600 | 17.61 | 17.88 | 17.06 | 0 | 0 | 0 | |
12/01/2022 |
17.61
|
90,100 | 17.93 | 18.20 | 17.28 | 13,600 | 0 | 0.4 | |
11/01/2022 |
17.93
|
24,200 | 18.42 | 18.42 | 17.88 | 0 | 0 | 0 | |
10/01/2022 |
18.42
|
60,171 | 18.63 | 18.96 | 18.20 | 0 | 0 | 0 | |
07/01/2022 |
18.63
|
75,342 | 18.20 | 18.91 | 18.31 | 18,600 | 0 | 0.6 | |
06/01/2022 |
18.20
|
102,900 | 17.88 | 18.80 | 17.61 | 0 | 0 | 0 | |
05/01/2022 |
17.88
|
40,200 | 17.77 | 18.09 | 17.39 | 0 | 0 | 0 | |
04/01/2022 |
17.77
|
74,500 | 17.82 | 17.98 | 17.77 | 0 | 0 | 0 | |
31/12/2021 |
17.82
|
45,126 | 18.04 | 18.15 | 17.82 | 30,500 | 0 | 1.0 | |
30/12/2021 |
18.04
|
32,680 | 18.15 | 18.26 | 17.88 | 10,100 | 0 | 0.3 | |
29/12/2021 |
18.15
|
57,200 | 17.61 | 18.31 | 17.61 | 36,100 | 0 | 1.2 | |
28/12/2021 |
17.61
|
75,000 | 17.82 | 17.82 | 17.33 | 0 | 0 | 0 | |
27/12/2021 |
17.82
|
15,300 | 17.44 | 17.82 | 17.12 | 400 | 0 | 0.0 | |
24/12/2021 |
17.44
|
22,700 | 17.61 | 17.88 | 17.33 | 3,500 | 0 | 0.1 | |
23/12/2021 |
17.61
|
57,900 | 18.04 | 18.04 | 17.12 | 0 | 0 | 0 | |
22/12/2021 |
18.04
|
95,100 | 18.20 | 18.42 | 17.88 | 0 | 0 | 0 | |
21/12/2021 |
18.20
|
161,691 | 17.12 | 18.69 | 17.01 | 0 | 0 | 0 | |
20/12/2021 |
17.12
|
20,500 | 17.33 | 17.33 | 16.90 | 0 | 0 | 0 | |
17/12/2021 |
17.33
|
98,289 | 17.01 | 17.61 | 16.79 | 0 | 0 | 0 | |
16/12/2021 |
17.01
|
33,000 | 17.17 | 17.33 | 16.85 | 0 | 0 | 0 | |
15/12/2021 |
17.17
|
34,600 | 17.17 | 17.39 | 17.06 | 0 | 0 | 0 | |
14/12/2021 |
17.17
|
45,600 | 16.68 | 17.17 | 16.79 | 0 | 1,200 | -0.0 | |
13/12/2021 |
16.68
|
33,000 | 16.90 | 17.06 | 16.68 | 0 | 0 | 0 | |
10/12/2021 |
16.90
|
17,322 | 17.06 | 17.28 | 16.85 | 0 | 0 | 0 | |
09/12/2021 |
17.06
|
20,000 | 16.79 | 17.12 | 16.85 | 0 | 0 | 0 | |
08/12/2021 |
16.79
|
22,820 | 17.23 | 17.23 | 16.52 | 0 | 0 | 0 | |
07/12/2021 |
17.23
|
50,100 | 16.31 | 17.28 | 16.36 | 10,200 | 0 | 0.3 | |
06/12/2021 |
16.31
|
41,425 | 16.74 | 16.74 | 16.25 | 0 | 0 | 0 | |
03/12/2021 |
16.74
|
63,400 | 16.74 | 17.01 | 16.58 | 15,400 | 0 | 0.5 | |
02/12/2021 |
16.74
|
33,900 | 16.85 | 16.90 | 16.58 | 5,500 | 0 | 0.2 | |
01/12/2021 |
16.85
|
35,022 | 16.52 | 16.85 | 16.52 | 6,800 | 0 | 0.2 | |
30/11/2021 |
16.52
|
46,600 | 16.36 | 16.74 | 16.36 | 0 | 0 | 0 | |
29/11/2021 |
16.36
|
64,180 | 16.58 | 16.58 | 16.25 | 0 | 0 | 0 |