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) |
-0.15 | -0.39% | 41,062,100 | -1,188,750 | -46.4 |
38.10
40.40
38.95
|
2 tháng
(2024-07-22) |
2.35 | 6.45% | 81,308,600 | -2,626,490 | -101.3 |
33.90
42.50
38.95
|
3 tháng
(2024-06-21) |
10.94 | 39.26% | 109,462,800 | -2,555,430 | -95.3 |
26.96
42.50
38.95
|
6 tháng
(2024-03-25) |
16.89 | 77.06% | 160,651,700 | -2,635,135 | -96.4 |
20.93
42.50
38.95
|
12 tháng
(2023-09-25) |
22.78 | 142.24% | 242,690,100 | -2,370,345 | -84.9 |
12.71
42.50
38.95
|
24 tháng
(2022-09-30) |
24.94 | 179.91% | 342,039,900 | -1,807,955 | -63.7 |
8.20
42.50
38.95
|
36 tháng
(2021-10-05) |
21.01 | 118.04% | 517,762,300 | -4,616,181 | -206.0 |
8.20
42.50
38.95
|
60 tháng
(2019-10-16) |
32.32 | 499.13% | 647,001,740 | -8,111,461 | -348.1 |
5.24
42.50
38.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
16.39
|
526,100 | 16.33 | 16.86 | 16.09 | 2,400 | 21,500 | -0.9 | |
25/11/2021 |
16.33
|
431,900 | 16.19 | 16.43 | 15.93 | 600 | 600 | -0.0 | |
24/11/2021 |
16.19
|
618,400 | 16.49 | 16.86 | 16.03 | 3,800 | 700 | 0.2 | |
23/11/2021 |
16.49
|
393,000 | 15.66 | 16.49 | 15.17 | 61,600 | 0 | 3.0 | |
22/11/2021 |
15.66
|
1,382,400 | 16.69 | 16.79 | 15.52 | 68,100 | 4,200 | 3.0 | |
19/11/2021 |
16.69
|
1,711,400 | 17.93 | 18.03 | 16.68 | 4,000 | 13,900 | -0.5 | |
18/11/2021 |
17.93
|
839,800 | 18.53 | 18.56 | 17.93 | 0 | 16,200 | -0.9 | |
17/11/2021 |
18.53
|
959,200 | 18.36 | 18.96 | 18.23 | 3,300 | 1,900 | 0.1 | |
16/11/2021 |
18.36
|
787,200 | 17.90 | 18.46 | 17.69 | 10,800 | 500 | 0.6 | |
15/11/2021 |
17.90
|
1,027,000 | 17.69 | 18.36 | 17.36 | 18,300 | 0 | 1.0 | |
12/11/2021 |
17.69
|
1,381,300 | 18.46 | 18.53 | 17.69 | 2,100 | 1,000 | 0.1 | |
11/11/2021 |
18.46
|
1,250,700 | 18.96 | 19.33 | 18.33 | 11,900 | 7,600 | 0.3 | |
10/11/2021 |
18.96
|
943,600 | 18.70 | 19.33 | 18.53 | 0 | 1,800 | -0.1 | |
09/11/2021 |
18.70
|
1,379,200 | 19.20 | 19.23 | 18.06 | 0 | 41,100 | -2.3 | |
08/11/2021 |
19.20
|
1,195,800 | 19.30 | 20.37 | 18.70 | 200 | 4,300 | -0.2 | |
05/11/2021 |
19.30
|
1,664,700 | 18.13 | 19.40 | 17.86 | 5,900 | 43,300 | -2.1 | |
04/11/2021 |
18.13
|
1,007,700 | 17.46 | 18.43 | 17.03 | 30,400 | 159,900 | -6.9 | |
03/11/2021 |
17.46
|
1,691,400 | 18.63 | 18.66 | 17.46 | 700 | 61,900 | -3.3 | |
02/11/2021 |
18.63
|
1,258,800 | 18.13 | 18.96 | 17.49 | 0 | 269,000 | -15.0 | |
01/11/2021 |
18.13
|
1,546,500 | 17.06 | 18.23 | 17.46 | 100 | 303,000 | -16.2 | |
29/10/2021 |
17.06
|
2,880,300 | 15.96 | 17.06 | 15.56 | 19,200 | 771,100 | -38.1 | |
28/10/2021 |
15.96
|
828,600 | 16.26 | 16.26 | 15.89 | 0 | 3,300 | -0.2 | |
27/10/2021 |
16.26
|
704,900 | 16.66 | 16.68 | 16.23 | 200 | 33,300 | -1.6 | |
26/10/2021 |
16.66
|
939,300 | 15.93 | 16.86 | 15.66 | 5,500 | 311,300 | -15.0 | |
25/10/2021 |
15.93
|
1,412,200 | 14.89 | 15.93 | 14.92 | 48,200 | 569,100 | -24.5 | |
22/10/2021 |
14.89
|
1,481,400 | 15.52 | 15.56 | 14.69 | 1,600 | 34,000 | -1.5 | |
21/10/2021 |
15.52
|
403,600 | 15.62 | 15.88 | 15.52 | 11,000 | 35,000 | -1.1 | |
20/10/2021 |
15.62
|
672,100 | 15.62 | 15.93 | 15.62 | 45,200 | 90,600 | -2.1 | |
19/10/2021 |
15.62
|
1,104,500 | 16.03 | 16.39 | 15.49 | 38,500 | 73,300 | -1.7 | |
18/10/2021 |
16.03
|
935,100 | 16.86 | 16.86 | 16.03 | 1,400 | 14,500 | -0.7 | |
15/10/2021 |
16.86
|
686,600 | 17.13 | 17.13 | 16.69 | 100 | 104,100 | -5.3 | |
14/10/2021 |
17.13
|
587,400 | 16.93 | 17.46 | 16.73 | 22,000 | 106,500 | -4.4 | |
13/10/2021 |
16.93
|
393,100 | 16.96 | 17.06 | 16.83 | 0 | 44,400 | -2.3 | |
12/10/2021 |
16.96
|
883,500 | 16.69 | 17.16 | 16.23 | 24,400 | 118,200 | -4.8 | |
11/10/2021 |
16.69
|
657,800 | 17.06 | 17.26 | 16.66 | 0 | 133,000 | -3.6 | |
08/10/2021 |
17.06
|
424,800 | 17.09 | 17.56 | 16.96 | 3,800 | 112,900 | -5.7 | |
07/10/2021 |
17.09
|
1,043,700 | 16.69 | 17.43 | 15.89 | 17,600 | 161,700 | -7.4 | |
06/10/2021 |
16.69
|
1,568,600 | 17.79 | 17.79 | 16.69 | 5,700 | 84,100 | -4.0 | |
05/10/2021 |
17.79
|
532,100 | 18.36 | 18.40 | 17.69 | 6,000 | 52,700 | -2.5 | |
04/10/2021 |
18.36
|
1,267,000 | 18.83 | 19.66 | 18.36 | 5,100 | 352,500 | -19.8 | |
01/10/2021 |
18.83
|
1,911,800 | 17.63 | 18.83 | 17.03 | 40,940 | 714,840 | -37.7 | |
30/09/2021 |
17.63
|
610,100 | 18.10 | 18.20 | 17.63 | 100 | 42,300 | -2.3 | |
29/09/2021 |
18.10
|
856,700 | 17.43 | 18.13 | 17.29 | 33,400 | 50,200 | -0.9 | |
28/09/2021 |
17.43
|
1,615,000 | 18.73 | 18.73 | 17.43 | 18,200 | 0 | 1.0 | |
27/09/2021 |
18.73
|
1,746,400 | 20.13 | 20.13 | 18.73 | 31,900 | 50,000 | -1.0 | |
24/09/2021 |
20.13
|
629,700 | 21.63 | 21.63 | 20.13 | 1,400 | 0 | 0.1 | |
23/09/2021 |
21.63
|
2,666,300 | 23.24 | 24.84 | 21.63 | 1,100 | 818,100 | -56.0 | |
22/09/2021 |
23.24
|
287,000 | 21.73 | 23.24 | 22.70 | 200 | 11,600 | -0.8 | |
21/09/2021 |
21.73
|
1,565,000 | 20.33 | 21.73 | 19.36 | 6,200 | 19,300 | -0.8 | |
20/09/2021 |
20.33
|
918,800 | 19.03 | 20.33 | 19.23 | 4,900 | 8,500 | -0.2 | |
17/09/2021 |
19.03
|
1,007,500 | 17.79 | 19.03 | 17.86 | 33,100 | 10,500 | 1.3 | |
16/09/2021 |
17.79
|
961,300 | 17.90 | 18.76 | 17.53 | 200 | 22,800 | -1.2 | |
15/09/2021 |
17.90
|
1,090,300 | 17.49 | 18.70 | 17.69 | 28,000 | 15,500 | 0.7 | |
14/09/2021 |
17.49
|
624,900 | 16.36 | 17.49 | 16.39 | 900 | 8,900 | -0.4 | |
13/09/2021 |
16.36
|
721,700 | 15.52 | 16.53 | 15.46 | 8,500 | 19,500 | -0.5 | |
10/09/2021 |
15.52
|
361,100 | 15.39 | 15.99 | 15.29 | 0 | 4,700 | -0.2 | |
09/09/2021 |
15.39
|
213,000 | 15.36 | 15.69 | 15.22 | 7,500 | 0 | 0.3 | |
08/09/2021 |
15.36
|
303,600 | 14.86 | 15.52 | 14.76 | 25,600 | 0 | 1.2 | |
07/09/2021 |
14.86
|
808,000 | 15.39 | 15.39 | 14.76 | 16,700 | 5,700 | 0.5 | |
06/09/2021 |
15.39
|
816,600 | 15.74 | 16.26 | 15.39 | 19,500 | 12,900 | 0.3 | |
01/09/2021 |
15.74
|
416,400 | 15.32 | 15.86 | 15.06 | 13,200 | 1,900 | 0.5 | |
31/08/2021 |
15.32
|
719,100 | 14.67 | 15.62 | 14.42 | 15,200 | 25,300 | -0.4 | |
30/08/2021 |
14.67
|
494,800 | 13.79 | 14.69 | 13.86 | 200 | 10,700 | -0.5 | |
27/08/2021 |
13.79
|
620,500 | 13.25 | 13.79 | 12.85 | 35,400 | 0 | 1.4 | |
26/08/2021 |
13.25
|
542,400 | 12.99 | 13.65 | 12.80 | 9,000 | 400 | 0.3 | |
25/08/2021 |
12.99
|
416,200 | 13.09 | 13.19 | 12.62 | 7,000 | 5,200 | 0.1 | |
24/08/2021 |
13.09
|
458,300 | 13.45 | 13.72 | 12.69 | 7,000 | 16,000 | -0.4 | |
23/08/2021 |
13.45
|
722,200 | 13.02 | 13.69 | 12.55 | 28,200 | 2,600 | 1.0 | |
20/08/2021 |
13.02
|
874,900 | 13.19 | 13.49 | 12.42 | 4,200 | 20,400 | -0.6 | |
19/08/2021 |
13.19
|
483,000 | 12.42 | 13.19 | 12.45 | 4,000 | 1,000 | 0.1 | |
18/08/2021 |
12.42
|
624,700 | 11.82 | 12.57 | 11.82 | 6,800 | 1,000 | 0.2 | |
17/08/2021 |
11.82
|
562,100 | 11.69 | 11.92 | 11.53 | 0 | 8,400 | -0.3 | |
16/08/2021 |
11.69
|
439,400 | 11.43 | 11.82 | 11.50 | 10,300 | 0 | 0.4 | |
13/08/2021 |
11.43
|
436,000 | 11.40 | 11.43 | 11.10 | 39,500 | 0 | 0.6 | |
12/08/2021 |
11.40
|
837,600 | 11.35 | 11.70 | 11.12 | 38,900 | 0 | 1.3 | |
11/08/2021 |
11.35
|
484,800 | 11.77 | 11.79 | 11.35 | 5,400 | 5,300 | 0.0 | |
10/08/2021 |
11.77
|
509,700 | 11.65 | 12.02 | 11.62 | 2,500 | 8,700 | -0.2 | |
09/08/2021 |
11.65
|
606,500 | 10.97 | 11.65 | 10.85 | 11,500 | 18,000 | -0.2 | |
06/08/2021 |
10.97
|
530,200 | 11.18 | 11.30 | 10.95 | 3,200 | 25,300 | -0.7 | |
05/08/2021 |
11.18
|
522,500 | 11.17 | 11.20 | 10.95 | 17,500 | 0 | 0.6 | |
04/08/2021 |
11.17
|
630,900 | 11.12 | 11.25 | 10.88 | 4,500 | 37,500 | -1.1 | |
03/08/2021 |
11.12
|
923,500 | 10.87 | 11.35 | 10.88 | 2,100 | 18,300 | -0.5 | |
02/08/2021 |
10.87
|
1,642,500 | 10.17 | 10.87 | 10.12 | 100 | 16,500 | -0.5 | |
30/07/2021 |
10.17
|
382,500 | 10.28 | 10.38 | 10.08 | 0 | 11,400 | -0.4 | |
29/07/2021 |
10.28
|
678,200 | 9.83 | 10.28 | 9.75 | 13,100 | 3,400 | 0.3 | |
28/07/2021 |
9.83
|
527,000 | 10.12 | 10.12 | 9.75 | 1,900 | 4,100 | -0.1 | |
27/07/2021 |
10.12
|
482,900 | 10.13 | 10.63 | 10.07 | 0 | 17,500 | -0.5 | |
26/07/2021 |
10.13
|
980,100 | 9.48 | 10.13 | 9.63 | 6,900 | 2,000 | 0.1 | |
23/07/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/07/2021 |
9.48
|
682,200 | 8.86 | 9.48 | 8.88 | 0 | 142,700 | -4.0 | |
22/07/2021 |
8.86
|
127,800 | 8.77 | 8.91 | 8.77 | 6,800 | 25,100 | -0.5 | |
21/07/2021 |
8.77
|
39,700 | 8.75 | 8.82 | 8.74 | 0 | 6,300 | -0.2 | |
20/07/2021 |
8.75
|
110,200 | 8.62 | 8.75 | 8.65 | 100 | 20,400 | -0.5 | |
19/07/2021 |
8.62
|
177,000 | 8.86 | 8.90 | 8.62 | 0 | 30,100 | -0.8 | |
16/07/2021 |
8.86
|
36,100 | 8.78 | 8.93 | 8.82 | 0 | 7,000 | -0.2 | |
15/07/2021 |
8.78
|
97,300 | 8.78 | 8.85 | 8.69 | 3,600 | 22,600 | -0.5 | |
14/07/2021 |
8.78
|
154,300 | 8.88 | 8.88 | 8.69 | 0 | 35,300 | -1.0 | |
13/07/2021 |
8.88
|
96,000 | 8.99 | 8.99 | 8.78 | 2,300 | 15,400 | -0.4 | |
12/07/2021 |
8.99
|
171,000 | 9.20 | 9.20 | 8.69 | 100 | 32,400 | -0.9 | |
09/07/2021 |
9.20
|
182,300 | 8.93 | 9.39 | 8.83 | 3,300 | 7,400 | -0.1 | |
08/07/2021 |
8.93
|
112,800 | 8.91 | 9.04 | 8.85 | 400 | 9,100 | -0.2 |