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% | 7,089,500 | 256,400 | 2.6 |
10
10.30
10.10
|
2 tháng
(2024-07-22) |
-1.30 | -11.40% | 22,901,800 | 473,200 | 4.9 |
9.40
11.40
10.10
|
3 tháng
(2024-06-21) |
-0.80 | -7.34% | 44,571,700 | 542,500 | 5.5 |
9.40
11.80
10.10
|
6 tháng
(2024-03-25) |
0.60 | 6.32% | 97,749,800 | 783,200 | 7.7 |
8.10
11.80
10.10
|
12 tháng
(2023-09-29) |
4.10 | 68.33% | 138,529,100 | 967,600 | 9.6 |
5.10
11.80
10.10
|
24 tháng
(2022-09-30) |
2.80 | 38.36% | 286,271,844 | 895,772 | 9.4 |
3.60
11.80
10.10
|
36 tháng
(2021-10-05) |
-6.70 | -39.88% | 860,328,264 | 1,108,638 | 11.4 |
3.60
28.10
10.10
|
60 tháng
(2019-10-16) |
-3.61 | -26.33% | 1,347,548,631 | 1,154,418 | 11.8 |
3.60
28.10
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2021 |
22.30
|
7,135,590 | 23.50 | 23.50 | 22.30 | 0 | 0 | 0 | |
01/12/2021 |
23.50
|
3,794,741 | 24.10 | 24.10 | 23.50 | 0 | 0 | 0 | |
30/11/2021 |
24.10
|
3,439,959 | 24.20 | 24.90 | 23.90 | 0 | 0 | 0 | |
29/11/2021 |
24.20
|
3,546,634 | 24.70 | 24.70 | 23.30 | 0 | 0 | 0 | |
26/11/2021 |
24.70
|
3,624,300 | 24.80 | 25.70 | 24.50 | 0 | 0 | 0 | |
25/11/2021 |
24.80
|
2,742,856 | 25 | 25.50 | 24.20 | 0 | 0 | 0 | |
24/11/2021 |
25
|
2,881,714 | 25.10 | 25.90 | 25 | 0 | 0 | 0 | |
23/11/2021 |
25.10
|
4,387,131 | 24.70 | 25.60 | 23.30 | 0 | 0 | 0 | |
22/11/2021 |
24.70
|
7,428,005 | 27.40 | 27.50 | 24.70 | 0 | 0 | 0 | |
19/11/2021 |
27.40
|
5,726,385 | 28.10 | 29.20 | 25.60 | 0 | 0 | 0 | |
18/11/2021 |
28.10
|
5,463,776 | 27 | 28.60 | 26.50 | 0 | 0 | 0 | |
17/11/2021 |
27
|
6,512,052 | 25.20 | 27.40 | 25 | 0 | 0 | 0 | |
16/11/2021 |
25.20
|
6,546,328 | 25 | 25.70 | 23.90 | 0 | 0 | 0 | |
15/11/2021 |
25
|
7,797,484 | 23 | 25.30 | 23.40 | 0 | 0 | 0 | |
12/11/2021 |
23
|
2,802,020 | 23.40 | 23.60 | 22.80 | 0 | 0 | 0 | |
11/11/2021 |
23.40
|
3,193,562 | 23.20 | 23.60 | 22.60 | 0 | 0 | 0 | |
10/11/2021 |
23.20
|
4,029,885 | 21.90 | 23.50 | 21.70 | 0 | 0 | 0 | |
09/11/2021 |
21.90
|
2,897,536 | 22 | 22.20 | 21.50 | 0 | 0 | 0 | |
08/11/2021 |
22
|
3,313,200 | 21.80 | 22.50 | 21.50 | 0 | 0 | 0 | |
05/11/2021 |
21.80
|
3,426,937 | 21.70 | 22.10 | 21.10 | 0 | 0 | 0 | |
04/11/2021 |
21.70
|
3,905,163 | 20.60 | 22 | 20.60 | 0 | 0 | 0 | |
03/11/2021 |
20.60
|
6,432,601 | 22.50 | 23 | 20.60 | 0 | 0 | 0 | |
02/11/2021 |
22.50
|
4,695,948 | 22.40 | 23 | 21.70 | 0 | 0 | 0 | |
01/11/2021 |
22.40
|
5,871,705 | 20.50 | 22.50 | 20.50 | 0 | 4,300 | -0.1 | |
29/10/2021 |
20.50
|
3,824,199 | 19.80 | 20.70 | 19.80 | 0 | 0 | 0 | |
28/10/2021 |
19.80
|
5,167,797 | 19.20 | 19.80 | 19 | 0 | 0 | 0 | |
27/10/2021 |
19.20
|
4,133,000 | 18.90 | 19.40 | 18.90 | 0 | 0 | 0 | |
26/10/2021 |
18.90
|
3,800,800 | 19 | 19 | 18.20 | 0 | 0 | 0 | |
25/10/2021 |
19
|
6,932,500 | 18 | 19.60 | 18.20 | 0 | 0 | 0 | |
22/10/2021 |
18
|
5,706,800 | 18 | 18.40 | 17.60 | 0 | 0 | 0 | |
21/10/2021 |
18
|
8,813,800 | 16.80 | 18.20 | 16.80 | 0 | 0 | 0 | |
20/10/2021 |
16.80
|
2,760,400 | 16.90 | 17 | 16.40 | 0 | 0 | 0 | |
19/10/2021 |
16.90
|
5,438,100 | 16.90 | 17.20 | 16.60 | 0 | 0 | 0 | |
18/10/2021 |
16.90
|
6,582,900 | 17.40 | 17.70 | 16.80 | 0 | 0 | 0 | |
15/10/2021 |
17.40
|
1,641,500 | 17.40 | 17.50 | 17.30 | 0 | 0 | 0 | |
14/10/2021 |
17.40
|
1,957,000 | 17.60 | 17.80 | 17.20 | 0 | 0 | 0 | |
13/10/2021 |
17.60
|
4,344,500 | 17 | 17.70 | 17 | 0 | 0 | 0 | |
12/10/2021 |
17
|
3,930,200 | 16.90 | 17.50 | 16.80 | 0 | 0 | 0 | |
11/10/2021 |
16.90
|
1,809,900 | 16.80 | 17.30 | 16.70 | 0 | 0 | 0 | |
08/10/2021 |
16.80
|
739,600 | 17 | 17.10 | 16.80 | 0 | 0 | 0 | |
07/10/2021 |
17
|
1,706,770 | 17.20 | 17.40 | 16.90 | 0 | 0 | 0 | |
06/10/2021 |
17.20
|
1,285,900 | 16.80 | 17.30 | 16.60 | 0 | 0 | 0 | |
05/10/2021 |
16.80
|
1,087,207 | 16.20 | 16.90 | 16.10 | 0 | 0 | 0 | |
04/10/2021 |
16.20
|
1,323,475 | 16.50 | 16.60 | 15.90 | 0 | 0 | 0 | |
01/10/2021 |
16.50
|
1,240,070 | 16.80 | 16.80 | 16.20 | 0 | 0 | 0 | |
30/09/2021 |
16.80
|
1,024,698 | 16.80 | 16.90 | 16.60 | 0 | 0 | 0 | |
29/09/2021 |
16.80
|
1,068,551 | 17 | 17.10 | 16.30 | 0 | 0 | 0 | |
28/09/2021 |
17
|
2,215,438 | 16.40 | 17 | 15.50 | 0 | 0 | 0 | |
27/09/2021 |
16.40
|
3,074,960 | 17.20 | 17.40 | 16.10 | 0 | 0 | 0 | |
24/09/2021 |
17.20
|
2,648,949 | 17.50 | 17.60 | 16.50 | 0 | 0 | 0 | |
23/09/2021 |
17.50
|
4,014,158 | 18.50 | 18.50 | 17.30 | 0 | 0 | 0 | |
22/09/2021 |
18.50
|
5,785,718 | 18 | 18.90 | 17.90 | 0 | 0 | 0 | |
21/09/2021 |
18
|
8,302,864 | 17 | 18 | 16.60 | 0 | 0 | 0 | |
20/09/2021 |
17
|
3,493,861 | 16.50 | 17.10 | 16.30 | 0 | 0 | 0 | |
17/09/2021 |
16.50
|
2,599,664 | 16 | 16.70 | 15.90 | 0 | 0 | 0 | |
16/09/2021 |
16
|
1,004,661 | 16.20 | 16.30 | 15.90 | 0 | 0 | 0 | |
15/09/2021 |
16.20
|
1,188,100 | 15.90 | 16.30 | 15.50 | 0 | 0 | 0 | |
14/09/2021 |
15.90
|
1,989,973 | 16.10 | 16.10 | 15.50 | 0 | 0 | 0 | |
13/09/2021 |
16.10
|
1,652,300 | 16.50 | 16.60 | 15.90 | 0 | 0 | 0 | |
10/09/2021 |
16.50
|
2,391,532 | 16.40 | 16.80 | 16.40 | 0 | 0 | 0 | |
09/09/2021 |
16.40
|
1,068,023 | 16.20 | 16.40 | 15.90 | 0 | 0 | 0 | |
08/09/2021 |
16.20
|
1,148,239 | 16.40 | 16.50 | 16 | 0 | 0 | 0 | |
07/09/2021 |
16.40
|
1,393,090 | 16.70 | 16.90 | 16.30 | 0 | 100 | -0.0 | |
06/09/2021 |
16.70
|
3,437,985 | 15.80 | 16.90 | 15.60 | 0 | 0 | 0 | |
01/09/2021 |
15.80
|
1,413,000 | 15.90 | 15.90 | 15.60 | 0 | 0 | 0 | |
31/08/2021 |
15.90
|
1,783,704 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 | |
30/08/2021 |
16.10
|
2,431,393 | 15.80 | 16.30 | 15.80 | 0 | 0 | 0 | |
27/08/2021 |
15.80
|
2,058,800 | 15.20 | 15.80 | 14.90 | 0 | 0 | 0 | |
26/08/2021 |
15.20
|
1,197,600 | 15.30 | 15.80 | 15 | 0 | 0 | 0 | |
25/08/2021 |
15.30
|
1,262,229 | 14.70 | 15.30 | 14.40 | 0 | 0 | 0 | |
24/08/2021 |
14.70
|
2,803,889 | 15.40 | 15.60 | 14.40 | 0 | 0 | 0 | |
23/08/2021 |
15.40
|
2,350,810 | 16 | 16.20 | 15 | 0 | 0 | 0 | |
20/08/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
20/08/2021 |
16
|
5,136,500 | 17 | 17.30 | 15.40 | 0 | 0 | 0 | |
19/08/2021 |
17.00
|
4,734,400 | 16.43 | 17.29 | 16.04 | 0 | 9,000 | -0.2 | |
18/08/2021 |
16.43
|
4,439,348 | 15.57 | 16.71 | 15.28 | 0 | 10,000 | -0.2 | |
17/08/2021 |
15.57
|
3,569,600 | 15.76 | 15.85 | 15.19 | 0 | 0 | 0 | |
16/08/2021 |
15.76
|
4,874,000 | 15.09 | 15.76 | 14.80 | 0 | 50 | -0.0 | |
13/08/2021 |
15.09
|
3,518,779 | 14.61 | 15.09 | 14.23 | 0 | 0 | 0 | |
12/08/2021 |
14.61
|
4,099,500 | 14.71 | 14.99 | 14.33 | 0 | 0 | 0 | |
11/08/2021 |
14.71
|
5,964,477 | 13.47 | 14.71 | 13.37 | 0 | 0 | 0 | |
10/08/2021 |
13.47
|
1,021,151 | 13.47 | 13.85 | 13.18 | 0 | 0 | 0 | |
09/08/2021 |
13.47
|
1,635,692 | 12.89 | 13.56 | 12.61 | 0 | 0 | 0 | |
06/08/2021 |
12.89
|
1,033,800 | 13.08 | 13.08 | 12.80 | 0 | 0 | 0 | |
05/08/2021 |
13.08
|
1,404,900 | 13.08 | 13.47 | 12.99 | 0 | 0 | 0 | |
04/08/2021 |
13.08
|
2,589,469 | 12.42 | 13.28 | 12.51 | 0 | 0 | 0 | |
03/08/2021 |
12.42
|
1,267,800 | 12.61 | 12.70 | 12.32 | 0 | 0 | 0 | |
02/08/2021 |
12.61
|
3,142,100 | 12.51 | 12.89 | 12.32 | 0 | 0 | 0 | |
30/07/2021 |
12.51
|
1,871,900 | 12.70 | 12.70 | 12.32 | 0 | 0 | 0 | |
29/07/2021 |
12.70
|
905,400 | 12.61 | 12.80 | 12.51 | 0 | 0 | 0 | |
28/07/2021 |
12.61
|
970,000 | 12.42 | 12.80 | 12.42 | 0 | 0 | 0 | |
27/07/2021 |
12.42
|
1,670,200 | 12.89 | 13.28 | 12.42 | 0 | 0 | 0 | |
26/07/2021 |
12.89
|
800,008 | 13.56 | 13.66 | 12.89 | 0 | 0 | 0 | |
23/07/2021 |
13.56
|
464,291 | 14.04 | 14.13 | 13.56 | 0 | 0 | 0 | |
22/07/2021 |
14.04
|
331,774 | 14.13 | 14.33 | 14.04 | 0 | 0 | 0 | |
21/07/2021 |
14.13
|
1,797,100 | 13.66 | 14.80 | 13.56 | 0 | 0 | 0 | |
20/07/2021 |
13.66
|
155,200 | 13.28 | 13.66 | 12.89 | 0 | 0 | 0 | |
19/07/2021 |
13.28
|
242,321 | 13.56 | 13.56 | 12.22 | 0 | 0 | 0 | |
16/07/2021 |
13.56
|
806,402 | 14.33 | 14.33 | 13.37 | 0 | 0 | 0 | |
15/07/2021 |
14.33
|
618,800 | 13.56 | 14.33 | 13.28 | 0 | 11,000 | -0.2 | |
14/07/2021 |
13.56
|
327,474 | 13.85 | 14.13 | 13.18 | 0 | 0 | 0 |