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 | 0.76% | 8,420,100 | 470,500 | 9.4 |
19.70
20.45
20
|
2 tháng
(2024-07-22) |
-0.45 | -2.20% | 21,281,200 | 1,188,800 | 23.4 |
19
20.50
20
|
3 tháng
(2024-06-21) |
-2.30 | -10.31% | 30,796,900 | 1,315,610 | 26.3 |
19
22.30
20
|
6 tháng
(2024-03-25) |
-4.55 | -18.53% | 87,368,400 | 2,605,476 | 53.9 |
19
25.15
20
|
12 tháng
(2023-09-25) |
-4.52 | -18.43% | 181,444,200 | -5,173,980 | -139.9 |
19
25.88
20
|
24 tháng
(2022-09-30) |
-4.75 | -19.20% | 374,048,000 | -1,956,427 | -92.3 |
19
31.03
20
|
36 tháng
(2021-10-05) |
1.81 | 9.97% | 724,930,000 | -334,764 | -98.5 |
17.49
31.03
20
|
60 tháng
(2019-10-16) |
4.46 | 28.70% | 948,102,470 | -17,636,369 | -467.3 |
11.57
31.03
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
18.81
|
558,700 | 18.69 | 19.02 | 18.52 | 7,000 | 36,400 | -0.7 | |
25/11/2021 |
18.69
|
496,400 | 18.31 | 19.02 | 18.15 | 0 | 600 | -0.0 | |
24/11/2021 |
18.31
|
613,500 | 18.65 | 18.85 | 18.31 | 9,200 | 0 | 0.2 | |
23/11/2021 |
18.65
|
425,600 | 17.85 | 18.65 | 17.77 | 33,400 | 400 | 0.7 | |
22/11/2021 |
17.85
|
1,273,200 | 18.85 | 18.85 | 17.85 | 37,300 | 16,700 | 0.5 | |
19/11/2021 |
18.85
|
2,287,900 | 19.98 | 19.98 | 18.60 | 1,500 | 27,300 | -0.6 | |
18/11/2021 |
19.98
|
807,200 | 20.11 | 20.15 | 19.86 | 11,900 | 0 | 0.3 | |
17/11/2021 |
20.11
|
707,200 | 20.23 | 20.31 | 19.86 | 8,100 | 0 | 0.2 | |
16/11/2021 |
20.23
|
1,618,800 | 20.19 | 20.69 | 19.86 | 101,100 | 26,900 | 1.8 | |
15/11/2021 |
20.19
|
2,108,600 | 20.02 | 20.44 | 19.86 | 14,300 | 214,900 | -4.8 | |
12/11/2021 |
20.02
|
821,900 | 20.11 | 20.27 | 19.86 | 114,300 | 92,300 | 0.5 | |
11/11/2021 |
20.11
|
1,135,700 | 20.40 | 20.44 | 19.69 | 4,200 | 36,100 | -0.8 | |
10/11/2021 |
20.40
|
2,690,800 | 19.61 | 20.44 | 19.81 | 47,800 | 54,800 | -0.2 | |
09/11/2021 |
19.61
|
1,639,200 | 19.35 | 19.73 | 19.19 | 153,000 | 3,600 | 3.5 | |
08/11/2021 |
19.35
|
1,270,400 | 19.27 | 19.44 | 19.10 | 220,800 | 100 | 5.1 | |
05/11/2021 |
19.27
|
1,033,800 | 18.77 | 19.31 | 18.77 | 314,800 | 1,000 | 7.2 | |
04/11/2021 |
18.77
|
748,800 | 18.85 | 19.02 | 18.77 | 16,700 | 0 | 0.3 | |
03/11/2021 |
18.85
|
1,508,500 | 19.27 | 19.61 | 18.85 | 148,200 | 1,400 | 3.4 | |
02/11/2021 |
19.27
|
1,365,900 | 19.35 | 19.61 | 19.15 | 248,500 | 1,000 | 5.8 | |
01/11/2021 |
19.35
|
1,200,700 | 19.56 | 19.81 | 19.19 | 27,700 | 4,100 | 0.5 | |
29/10/2021 |
19.56
|
1,094,200 | 19.77 | 19.86 | 19.27 | 48,900 | 12,500 | 0.9 | |
28/10/2021 |
19.77
|
1,048,700 | 19.44 | 19.81 | 19.35 | 306,400 | 1,900 | 7.2 | |
27/10/2021 |
19.44
|
1,093,200 | 19.52 | 19.56 | 19.31 | 150,000 | 0 | 3.5 | |
26/10/2021 |
19.52
|
718,600 | 19.65 | 19.65 | 19.27 | 14,900 | 1,000 | 0.3 | |
25/10/2021 |
19.65
|
1,480,100 | 19.35 | 19.77 | 19.19 | 301,000 | 25,100 | 6.5 | |
22/10/2021 |
19.35
|
753,200 | 19.40 | 19.40 | 18.98 | 230,700 | 34,400 | 4.5 | |
21/10/2021 |
19.40
|
1,180,000 | 19.23 | 19.52 | 18.94 | 200,000 | 174,600 | 0.6 | |
20/10/2021 |
19.23
|
1,995,800 | 18.73 | 19.35 | 18.85 | 321,000 | 121,400 | 4.6 | |
19/10/2021 |
18.73
|
969,100 | 18.52 | 19.10 | 18.52 | 84,800 | 13,200 | 1.6 | |
18/10/2021 |
18.52
|
1,103,500 | 18.52 | 18.69 | 18.35 | 258,800 | 20,400 | 5.3 | |
15/10/2021 |
18.52
|
1,154,600 | 18.48 | 18.60 | 18.23 | 311,600 | 72,300 | 5.3 | |
14/10/2021 |
18.48
|
724,200 | 18.48 | 18.77 | 18.44 | 176,500 | 55,200 | 2.7 | |
13/10/2021 |
18.48
|
1,004,200 | 18.35 | 18.77 | 18.35 | 130,100 | 22,000 | 2.4 | |
12/10/2021 |
18.35
|
1,248,600 | 18.10 | 18.52 | 17.81 | 127,300 | 1,000 | 2.7 | |
11/10/2021 |
18.10
|
1,264,000 | 18.31 | 18.52 | 17.85 | 8,300 | 4,500 | 0.1 | |
08/10/2021 |
18.31
|
1,335,000 | 18.65 | 18.77 | 18.19 | 52,900 | 5,800 | 1.0 | |
07/10/2021 |
18.65
|
1,981,400 | 18.31 | 18.77 | 18.19 | 48,700 | 10,500 | 0.9 | |
06/10/2021 |
18.31
|
868,600 | 18.19 | 18.44 | 18.10 | 5,800 | 61,800 | -1.2 | |
05/10/2021 |
18.19
|
1,003,700 | 18.35 | 18.56 | 18.10 | 34,700 | 77,000 | -0.9 | |
04/10/2021 |
18.35
|
3,639,400 | 17.19 | 18.35 | 17.52 | 65,700 | 14,500 | 1.1 | |
01/10/2021 |
17.19
|
750,100 | 17.19 | 17.31 | 17.02 | 1,993,078 | 2,022,378 | -0.6 | |
30/09/2021 |
17.19
|
573,800 | 17.35 | 17.48 | 17.02 | 400 | 400 | -0 | |
29/09/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/09/2021 |
17.35
|
4,603,400 | 16.69 | 17.52 | 16.69 | 7,900 | 6,400 | 0.0 | |
28/09/2021 |
16.69
|
878,500 | 16.37 | 16.92 | 16.41 | 189,100 | 0 | 4.0 | |
27/09/2021 |
16.37
|
989,100 | 16.69 | 16.80 | 16.33 | 900 | 18,100 | -0.4 | |
24/09/2021 |
16.69
|
731,200 | 16.84 | 16.84 | 16.49 | 13,900 | 11,000 | 0.1 | |
23/09/2021 |
16.84
|
767,700 | 16.76 | 17.08 | 16.57 | 6,300 | 22,600 | -0.3 | |
22/09/2021 |
16.76
|
1,175,600 | 16.96 | 17.08 | 16.53 | 1,300 | 1,600 | -0.0 | |
21/09/2021 |
16.96
|
1,470,500 | 16.33 | 17.00 | 16.33 | 13,700 | 11,900 | 0.0 | |
20/09/2021 |
16.33
|
896,000 | 16.80 | 16.96 | 16.33 | 0 | 25,000 | -0.5 | |
17/09/2021 |
16.80
|
470,600 | 17.00 | 17.08 | 16.61 | 0 | 6,300 | -0.1 | |
16/09/2021 |
17.00
|
782,100 | 16.33 | 17.08 | 16.45 | 250,200 | 4,900 | 5.2 | |
15/09/2021 |
16.33
|
1,048,900 | 16.76 | 16.80 | 16.21 | 22,700 | 28,100 | -0.1 | |
14/09/2021 |
16.76
|
1,099,100 | 17.00 | 17.08 | 16.29 | 13,100 | 2,200 | 0.2 | |
13/09/2021 |
17.00
|
727,800 | 17.04 | 17.12 | 16.69 | 100 | 4,300 | -0.1 | |
10/09/2021 |
17.04
|
543,600 | 17.20 | 17.36 | 17.00 | 0 | 26,600 | -0.6 | |
09/09/2021 |
17.20
|
682,800 | 17.00 | 17.20 | 16.96 | 1,600 | 0 | 0.0 | |
08/09/2021 |
17.00
|
922,900 | 17.08 | 17.24 | 16.53 | 7,200 | 30,900 | -0.5 | |
07/09/2021 |
17.08
|
1,373,200 | 17.48 | 17.84 | 17.00 | 137,200 | 30,500 | 2.4 | |
06/09/2021 |
17.48
|
1,619,600 | 17.44 | 17.64 | 17.12 | 25,000 | 59,500 | -0.8 | |
01/09/2021 |
17.44
|
1,966,900 | 16.37 | 17.44 | 16.21 | 53,000 | 104,800 | -1.1 | |
31/08/2021 |
16.37
|
932,300 | 16.57 | 16.80 | 16.29 | 1,600 | 52,700 | -1.1 | |
30/08/2021 |
16.57
|
1,199,600 | 16.25 | 16.84 | 16.29 | 83,768 | 139,768 | -1.2 | |
27/08/2021 |
16.25
|
2,177,500 | 15.22 | 16.25 | 15.18 | 28,200 | 62,100 | -0.7 | |
26/08/2021 |
15.22
|
423,600 | 15.45 | 15.57 | 15.22 | 7,500 | 43,000 | -0.7 | |
25/08/2021 |
15.45
|
552,200 | 15.14 | 15.69 | 14.98 | 21,800 | 46,900 | -0.5 | |
24/08/2021 |
15.14
|
412,000 | 15.33 | 15.33 | 14.94 | 24,300 | 59,400 | -0.7 | |
23/08/2021 |
15.33
|
578,200 | 15.41 | 15.45 | 15.14 | 3,000 | 53,000 | -1.0 | |
20/08/2021 |
15.41
|
844,400 | 15.33 | 15.57 | 15.22 | 6,100 | 73,000 | -1.3 | |
19/08/2021 |
15.33
|
325,300 | 15.33 | 15.37 | 15.18 | 1,900 | 50,000 | -0.9 | |
18/08/2021 |
15.33
|
390,300 | 15.22 | 15.37 | 15.10 | 6,200 | 38,600 | -0.6 | |
17/08/2021 |
15.22
|
319,600 | 15.29 | 15.29 | 15.18 | 1,700 | 51,500 | -1.0 | |
16/08/2021 |
15.29
|
519,500 | 15.10 | 15.41 | 15.10 | 25,800 | 15,100 | 0.2 | |
13/08/2021 |
15.10
|
463,700 | 15.26 | 15.26 | 14.86 | 111,400 | 69,000 | 0.8 | |
12/08/2021 |
15.26
|
294,900 | 15.22 | 15.29 | 15.06 | 17,500 | 42,100 | -0.5 | |
11/08/2021 |
15.22
|
280,200 | 15.29 | 15.49 | 15.22 | 7,100 | 5,000 | 0.0 | |
10/08/2021 |
15.29
|
499,300 | 15.14 | 15.33 | 15.06 | 58,100 | 51,000 | 0.1 | |
09/08/2021 |
15.14
|
265,200 | 15.02 | 15.18 | 15.02 | 14,000 | 53,000 | -0.7 | |
06/08/2021 |
15.02
|
211,600 | 15.18 | 15.26 | 15.02 | 17,400 | 55,000 | -0.7 | |
05/08/2021 |
15.18
|
438,900 | 14.86 | 15.33 | 14.86 | 43,300 | 157,600 | -2.2 | |
04/08/2021 |
14.86
|
404,200 | 14.70 | 14.86 | 14.70 | 42,500 | 67,500 | -0.5 | |
03/08/2021 |
14.70
|
301,500 | 14.78 | 14.78 | 14.62 | 25,300 | 195,500 | -3.1 | |
02/08/2021 |
14.78
|
450,600 | 14.70 | 14.78 | 14.62 | 15,000 | 191,100 | -3.3 | |
30/07/2021 |
14.70
|
353,100 | 14.58 | 14.78 | 14.50 | 50,500 | 114,100 | -1.2 | |
29/07/2021 |
14.58
|
340,700 | 14.58 | 14.62 | 14.54 | 1,500 | 239,800 | -4.4 | |
28/07/2021 |
14.58
|
523,700 | 14.62 | 14.70 | 14.54 | 4,600 | 436,800 | -7.9 | |
27/07/2021 |
14.62
|
848,500 | 14.70 | 14.78 | 14.58 | 100 | 746,400 | -13.8 | |
26/07/2021 |
14.70
|
931,700 | 14.62 | 14.74 | 14.58 | 1,500 | 723,000 | -13.3 | |
23/07/2021 |
14.62
|
238,300 | 14.74 | 14.94 | 14.62 | 3,200 | 103,700 | -1.9 | |
22/07/2021 |
14.74
|
384,000 | 14.58 | 14.78 | 14.62 | 17,200 | 279,500 | -4.9 | |
21/07/2021 |
14.58
|
559,800 | 14.78 | 14.86 | 14.58 | 72,300 | 368,500 | -5.5 | |
20/07/2021 |
14.78
|
405,400 | 14.82 | 14.90 | 14.50 | 13,700 | 86,200 | -1.3 | |
19/07/2021 |
14.82
|
282,400 | 15.22 | 15.22 | 14.82 | 1,000 | 15,000 | -0.3 | |
16/07/2021 |
15.22
|
163,400 | 15.26 | 15.45 | 15.06 | 28,100 | 5,100 | 0.4 | |
15/07/2021 |
15.26
|
333,800 | 14.94 | 15.26 | 14.94 | 600 | 500 | 0.0 | |
14/07/2021 |
14.94
|
165,600 | 15.02 | 15.10 | 14.90 | 2,000 | 500 | 0.0 | |
13/07/2021 |
15.02
|
290,800 | 15.02 | 15.18 | 14.86 | 1,300 | 8,100 | -0.1 | |
12/07/2021 |
15.02
|
994,900 | 15.41 | 15.41 | 14.86 | 16,700 | 43,400 | -0.5 | |
09/07/2021 |
15.41
|
340,000 | 15.77 | 15.77 | 15.41 | 3,800 | 54,400 | -1.0 | |
08/07/2021 |
15.77
|
201,200 | 15.77 | 15.89 | 15.77 | 0 | 35,000 | -0.7 |