Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.50 | -4.35% | 696,300 | -66,300 | -0.7 |
11
11.50
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,637,900 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-24) |
-1.30 | -10.57% | 5,834,300 | 98,782 | 1.3 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,692,437 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-26) |
0.29 | 2.72% | 35,903,495 | 443,433 | 5.7 |
8.92
13.53
11
|
24 tháng
(2022-10-03) |
-0.39 | -3.39% | 99,578,398 | 468,599 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-06) |
-14.16 | -56.27% | 202,043,104 | 227,198 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-17) |
6.41 | 139.40% | 298,362,420 | 15,925 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
17.89
|
315,969 | 18.25 | 18.34 | 17.72 | 1,200 | 0 | 0.0 | |
26/11/2021 |
18.42
|
308,874 | 18.60 | 18.69 | 18.42 | 100 | 31,500 | -0.7 | |
25/11/2021 |
18.60
|
319,387 | 18.51 | 18.78 | 18.25 | 1,100 | 100 | 0.0 | |
24/11/2021 |
18.42
|
290,924 | 19.04 | 19.40 | 18.42 | 0 | 4,057 | -0.1 | |
23/11/2021 |
19.04
|
232,185 | 17.80 | 19.31 | 17.72 | 6,000 | 2,000 | 0.1 | |
22/11/2021 |
17.80
|
599,549 | 19.13 | 19.31 | 17.45 | 5,100 | 100 | 0.1 | |
19/11/2021 |
19.13
|
864,289 | 19.93 | 21.52 | 19.04 | 6,000 | 2,400 | 0.1 | |
18/11/2021 |
20.28
|
708,282 | 20.82 | 20.82 | 20.02 | 10,900 | 51,900 | -0.9 | |
17/11/2021 |
20.82
|
600,263 | 20.64 | 21.44 | 20.02 | 5,000 | 3,200 | 0.0 | |
16/11/2021 |
20.64
|
520,409 | 21.70 | 21.70 | 20.46 | 4,300 | 6,354 | -0.0 | |
15/11/2021 |
21.70
|
742,449 | 22.23 | 22.94 | 21.61 | 6,000 | 16,900 | -0.3 | |
12/11/2021 |
22.23
|
1,387,204 | 21.52 | 22.85 | 21.52 | 9,400 | 144,600 | -3.4 | |
11/11/2021 |
21.52
|
1,440,470 | 20.02 | 21.88 | 19.93 | 4,900 | 52,000 | -1.1 | |
10/11/2021 |
19.93
|
374,830 | 19.66 | 19.93 | 19.31 | 0 | 0 | 0 | |
09/11/2021 |
19.58
|
292,612 | 19.75 | 19.93 | 19.40 | 2,100 | 0 | 0.0 | |
08/11/2021 |
19.66
|
513,024 | 19.49 | 19.93 | 18.96 | 6,300 | 0 | 0.1 | |
05/11/2021 |
19.49
|
259,329 | 19.58 | 19.75 | 19.22 | 1,500 | 0 | 0.0 | |
04/11/2021 |
19.58
|
332,714 | 18.60 | 19.84 | 18.60 | 5,600 | 0 | 0.1 | |
03/11/2021 |
18.60
|
873,883 | 19.84 | 20.02 | 18.60 | 57,200 | 4,000 | 1.2 | |
02/11/2021 |
19.84
|
920,497 | 20.28 | 20.37 | 19.49 | 21,300 | 8,900 | 0.3 | |
01/11/2021 |
20.37
|
456,044 | 20.73 | 21.17 | 20.37 | 19,700 | 1,000 | 0.4 | |
29/10/2021 |
20.73
|
426,813 | 20.73 | 21.44 | 20.64 | 11,500 | 8,500 | 0.1 | |
28/10/2021 |
20.73
|
375,879 | 20.82 | 20.99 | 20.55 | 16,300 | 1,500 | 0.3 | |
27/10/2021 |
20.99
|
564,677 | 20.55 | 21.26 | 20.46 | 18,700 | 0 | 0.4 | |
26/10/2021 |
21.08
|
421,654 | 21.26 | 21.79 | 20.37 | 3,000 | 0 | 0.1 | |
25/10/2021 |
21.26
|
503,657 | 21.97 | 22.94 | 21.08 | 2,000 | 2,800 | -0.0 | |
22/10/2021 |
21.97
|
1,082,666 | 20.02 | 21.97 | 18.96 | 20,100 | 41,200 | -0.6 | |
21/10/2021 |
20.02
|
895,635 | 20.82 | 20.82 | 19.58 | 22,400 | 3,400 | 0.4 | |
20/10/2021 |
20.82
|
1,449,028 | 22.14 | 22.14 | 20.20 | 40,700 | 500 | 1.0 | |
19/10/2021 |
22.14
|
734,722 | 23.12 | 23.38 | 20.82 | 32,700 | 1,700 | 0.8 | |
18/10/2021 |
23.12
|
493,698 | 23.74 | 23.83 | 23.12 | 8,100 | 9,500 | 0 | |
15/10/2021 |
23.65
|
477,937 | 23.83 | 23.92 | 23.47 | 100 | 20,600 | -0.6 | |
14/10/2021 |
23.74
|
721,394 | 23.38 | 24.45 | 22.85 | 21,500 | 35,900 | -0.4 | |
13/10/2021 |
23.38
|
887,844 | 23.74 | 23.83 | 22.76 | 35,500 | 2,900 | 0.9 | |
12/10/2021 |
23.74
|
496,818 | 23.74 | 24.45 | 23.56 | 9,000 | 34,600 | -0.7 | |
11/10/2021 |
23.56
|
704,529 | 23.38 | 24.18 | 23.30 | 300 | 24,900 | -0.7 | |
08/10/2021 |
23.30
|
987,895 | 23.92 | 24.18 | 23.21 | 16,000 | 6,100 | 0.3 | |
07/10/2021 |
24.18
|
715,610 | 25.16 | 25.16 | 23.92 | 8,100 | 6,500 | 0.0 | |
06/10/2021 |
25.16
|
1,193,052 | 23.74 | 25.69 | 23.56 | 21,300 | 47,700 | -0.8 | |
05/10/2021 |
24.36
|
1,469,357 | 26.57 | 27.19 | 24.01 | 8,300 | 8,500 | -0.0 | |
04/10/2021 |
24.80
|
1,024,595 | 22.68 | 24.80 | 22.68 | 9,800 | 1,900 | 0.2 | |
01/10/2021 |
22.59
|
1,162,670 | 23.56 | 23.56 | 21.61 | 17,254 | 2,954 | 0.4 | |
30/09/2021 |
21.44
|
532,945 | 21.44 | 22.14 | 21.17 | 0 | 2,900 | -0.1 | |
29/09/2021 |
21.35
|
930,895 | 20.99 | 22.59 | 20.99 | 9,400 | 14,300 | -0.1 | |
28/09/2021 |
20.99
|
1,038,302 | 19.49 | 20.99 | 18.60 | 0 | 0 | 0 | |
27/09/2021 |
19.13
|
858,891 | 21.17 | 21.44 | 19.13 | 100 | 6,000 | -0.1 | |
24/09/2021 |
21.17
|
686,169 | 20.82 | 22.14 | 20.73 | 0 | 0 | 0 | |
23/09/2021 |
21.35
|
789,137 | 22.59 | 22.76 | 20.64 | 28,600 | 2,900 | 0.6 | |
22/09/2021 |
22.85
|
707,767 | 22.32 | 24.09 | 22.06 | 12,300 | 300 | 0.3 | |
21/09/2021 |
22.23
|
1,659,586 | 20.28 | 22.23 | 18.60 | 800 | 15,300 | -0.3 | |
20/09/2021 |
20.28
|
1,207,192 | 21.08 | 21.08 | 19.58 | 700 | 20,300 | -0.4 | |
17/09/2021 |
21.08
|
1,428,753 | 22.68 | 23.56 | 21.08 | 24,900 | 26,000 | -0.0 | |
16/09/2021 |
22.68
|
1,790,646 | 21.17 | 22.76 | 20.82 | 17,600 | 5,800 | 0.3 | |
15/09/2021 |
20.73
|
1,101,512 | 18.87 | 20.73 | 18.78 | 27,600 | 11,800 | 0.3 | |
14/09/2021 |
18.87
|
1,213,235 | 17.63 | 18.96 | 17.27 | 2,500 | 15,000 | -0.3 | |
13/09/2021 |
17.63
|
1,297,249 | 17.54 | 18.16 | 17.27 | 30,000 | 17,500 | 0.3 | |
10/09/2021 |
17.27
|
1,255,259 | 16.30 | 17.72 | 16.03 | 6,000 | 23,600 | -0.3 | |
09/09/2021 |
16.30
|
433,468 | 16.30 | 16.48 | 15.77 | 5,500 | 3,000 | 0.0 | |
08/09/2021 |
16.30
|
1,038,844 | 15.86 | 16.65 | 15.32 | 67,800 | 4,064 | 1.2 | |
07/09/2021 |
15.86
|
1,127,527 | 16.92 | 16.92 | 15.50 | 8,000 | 30,000 | -0.4 | |
06/09/2021 |
16.83
|
928,141 | 16.48 | 17.63 | 16.48 | 17,000 | 13,000 | 0.1 | |
01/09/2021 |
16.48
|
1,369,205 | 15.24 | 16.56 | 14.97 | 0 | 15,400 | -0.3 | |
31/08/2021 |
15.15
|
1,238,699 | 15.68 | 15.77 | 14.97 | 11,000 | 10,100 | 0.0 | |
30/08/2021 |
15.59
|
983,793 | 15.77 | 16.12 | 15.15 | 500 | 0 | 0.0 | |
27/08/2021 |
15.77
|
693,728 | 14.62 | 15.77 | 14.62 | 400 | 0 | 0.0 | |
26/08/2021 |
15.32
|
1,479,999 | 15.41 | 16.21 | 14.97 | 5,100 | 10,161 | -0.1 | |
25/08/2021 |
14.79
|
1,390,594 | 13.64 | 14.79 | 13.55 | 0 | 12,900 | -0.2 | |
24/08/2021 |
13.46
|
437,710 | 13.29 | 13.82 | 13.11 | 0 | 1,200 | -0.0 | |
23/08/2021 |
13.20
|
868,412 | 13.73 | 13.82 | 12.84 | 100 | 0 | 0.0 | |
20/08/2021 |
13.82
|
1,833,860 | 15.15 | 15.24 | 13.73 | 900 | 4,000 | -0.0 | |
19/08/2021 |
15.24
|
663,698 | 14.35 | 15.24 | 14.00 | 0 | 0 | 0 | |
18/08/2021 |
14.35
|
645,452 | 14.00 | 14.53 | 13.38 | 0 | 0 | 0 | |
17/08/2021 |
14.00
|
972,058 | 14.62 | 15.68 | 13.64 | 12,000 | 800 | 0.2 | |
16/08/2021 |
14.44
|
991,878 | 13.20 | 14.44 | 13.11 | 10,000 | 121,400 | -1.8 | |
13/08/2021 |
13.20
|
1,341,177 | 13.02 | 13.20 | 12.05 | 600 | 123,000 | -1.7 | |
12/08/2021 |
13.02
|
1,161,955 | 14.26 | 15.06 | 12.84 | 1,000 | 3,000 | -0.0 | |
11/08/2021 |
14.26
|
1,485,246 | 13.91 | 14.26 | 13.29 | 3,600 | 22,600 | -0.3 | |
10/08/2021 |
13.02
|
1,476,807 | 11.87 | 13.02 | 11.78 | 7,400 | 15,500 | -0.1 | |
09/08/2021 |
11.87
|
737,108 | 11.43 | 12.22 | 11.25 | 0 | 500 | -0.0 | |
06/08/2021 |
11.43
|
1,349,350 | 11.96 | 12.05 | 11.16 | 1,200 | 71,700 | -0.9 | |
05/08/2021 |
10.98
|
1,131,670 | 10.01 | 10.98 | 10.01 | 0 | 2,800 | -0.0 | |
04/08/2021 |
10.01
|
257,077 | 9.92 | 10.19 | 9.74 | 0 | 0 | 0 | |
03/08/2021 |
9.92
|
511,816 | 9.83 | 10.19 | 9.74 | 500 | 0 | 0.0 | |
02/08/2021 |
10.19
|
522,710 | 10.54 | 10.54 | 9.92 | 300 | 0 | 0.0 | |
30/07/2021 |
10.54
|
500,210 | 10.10 | 10.81 | 9.92 | 0 | 12,100 | -0.1 | |
29/07/2021 |
9.83
|
470,188 | 8.95 | 9.83 | 8.95 | 0 | 10,000 | -0.1 | |
28/07/2021 |
8.95
|
199,100 | 9.12 | 9.21 | 8.86 | 0 | 0 | 0 | |
27/07/2021 |
9.12
|
380,927 | 9.12 | 9.39 | 8.86 | 0 | 9,300 | -0.1 | |
26/07/2021 |
9.12
|
596,600 | 9.66 | 9.66 | 8.77 | 31,000 | 10,000 | 0.2 | |
23/07/2021 |
9.66
|
412,932 | 10.28 | 10.28 | 9.66 | 2,600 | 0 | 0.0 | |
22/07/2021 |
10.28
|
439,210 | 10.28 | 10.63 | 9.74 | 1,000 | 0 | 0.0 | |
21/07/2021 |
10.28
|
921,220 | 11.52 | 11.96 | 10.01 | 1,500 | 73,400 | -0.8 | |
20/07/2021 |
10.90
|
678,318 | 10.72 | 11.16 | 10.19 | 300 | 0 | 0.0 | |
19/07/2021 |
11.07
|
316,416 | 11.43 | 11.52 | 10.90 | 0 | 4,700 | -0.1 | |
16/07/2021 |
11.78
|
610,860 | 11.69 | 12.22 | 11.52 | 0 | 0 | 0 | |
15/07/2021 |
11.78
|
534,300 | 11.78 | 11.96 | 11.34 | 0 | 0 | 0 | |
14/07/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
14/07/2021 |
11.78
|
611,675 | 11.69 | 12.40 | 11.34 | 0 | 1,000 | -0.0 | |
13/07/2021 |
11.43
|
659,348 | 9.90 | 11.43 | 9.90 | 12,800 | 100 | 0.2 | |
12/07/2021 |
10.41
|
395,631 | 11.26 | 11.26 | 10.41 | 13,600 | 2,000 | 0.1 | |
09/07/2021 |
11.51
|
484,856 | 11.85 | 12.10 | 11.26 | 0 | 193,100 | -2.6 |