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) |
-1.90 | -7.69% | 2,824,200 | -226,640 | -5.5 |
22.50
25.05
22.80
|
2 tháng
(2024-07-22) |
-1.30 | -5.39% | 6,297,600 | -777,660 | -18.6 |
22.50
25.05
22.80
|
3 tháng
(2024-06-24) |
-2.20 | -8.80% | 14,196,100 | -584,309 | -13.5 |
22.50
26.80
22.80
|
6 tháng
(2024-03-25) |
-1.04 | -4.36% | 34,299,000 | -1,313,649 | -32.2 |
21.98
27.08
22.80
|
12 tháng
(2023-09-26) |
-0.17 | -0.72% | 55,975,900 | -2,935,149 | -67.7 |
19.92
27.08
22.80
|
24 tháng
(2022-10-03) |
0.03 | 0.15% | 115,088,900 | -1,794,225 | -32.8 |
14.55
27.08
22.80
|
36 tháng
(2021-10-06) |
-11.85 | -34.20% | 253,235,400 | -423,457 | 4.0 |
14.55
40.78
22.80
|
60 tháng
(2019-10-17) |
6.59 | 40.64% | 462,137,090 | -7,158,607 | -200.6 |
9.06
40.78
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021 |
26.34
|
564,000 | 25.78 | 26.48 | 25.51 | 1,900 | 32,600 | -1.1 | |
07/07/2021 |
25.78
|
550,700 | 25.64 | 25.78 | 25.19 | 2,100 | 104,800 | -3.8 | |
06/07/2021 |
25.64
|
571,700 | 26.37 | 26.41 | 25.64 | 4,200 | 34,700 | -1.1 | |
05/07/2021 |
26.37
|
385,000 | 25.44 | 26.55 | 25.44 | 8,100 | 8,400 | -0.1 | |
02/07/2021 |
25.44
|
275,500 | 25.44 | 25.71 | 25.09 | 200 | 10,600 | -0.4 | |
01/07/2021 |
25.44
|
284,800 | 25.61 | 25.78 | 25.37 | 4,700 | 2,100 | 0.1 | |
30/06/2021 |
25.61
|
278,800 | 25.71 | 25.89 | 25.47 | 0 | 15,300 | -0.6 | |
29/06/2021 |
25.71
|
171,300 | 26.03 | 26.24 | 25.64 | 4,500 | 8,700 | -0.2 | |
28/06/2021 |
26.03
|
188,500 | 25.71 | 26.48 | 25.51 | 10,400 | 38,600 | -1.1 | |
25/06/2021 |
25.71
|
284,400 | 25.71 | 25.78 | 25.40 | 72,700 | 27,000 | 1.7 | |
24/06/2021 |
25.71
|
525,700 | 26.17 | 26.17 | 25.37 | 13,300 | 35,500 | -0.8 | |
23/06/2021 |
26.17
|
477,800 | 26.48 | 26.48 | 25.99 | 24,100 | 15,000 | 0.3 | |
22/06/2021 |
26.48
|
953,800 | 26.55 | 26.65 | 26.06 | 21,400 | 24,800 | -0.1 | |
21/06/2021 |
26.55
|
808,800 | 26.83 | 26.83 | 25.78 | 2,500 | 90,300 | -3.3 | |
18/06/2021 |
26.83
|
1,129,700 | 25.92 | 27.00 | 25.99 | 800 | 10,300 | -0.4 | |
17/06/2021 |
25.92
|
1,011,300 | 25.16 | 25.92 | 24.67 | 35,800 | 26,700 | 0.3 | |
16/06/2021 |
25.16
|
1,142,200 | 24.53 | 25.64 | 24.60 | 16,600 | 7,200 | 0.3 | |
15/06/2021 |
24.53
|
936,200 | 22.93 | 24.53 | 22.86 | 8,800 | 15,000 | -0.2 | |
14/06/2021 |
22.93
|
539,200 | 22.55 | 23.21 | 22.52 | 0 | 12,700 | -0.4 | |
11/06/2021 |
22.55
|
438,800 | 22.24 | 22.80 | 22.07 | 2,500 | 12,800 | -0.3 | |
10/06/2021 |
22.24
|
681,600 | 21.68 | 22.93 | 21.68 | 48,900 | 34,500 | 0.5 | |
09/06/2021 |
21.68
|
1,176,300 | 20.71 | 21.72 | 20.50 | 17,300 | 13,200 | 0.1 | |
08/06/2021 |
20.71
|
827,200 | 22.24 | 22.24 | 20.71 | 22,000 | 7,800 | 0.4 | |
07/06/2021 |
22.24
|
929,000 | 23.14 | 23.14 | 21.89 | 24,900 | 2,500 | 0.7 | |
04/06/2021 |
23.14
|
664,300 | 23.49 | 23.49 | 23.00 | 100 | 1,200 | -0.0 | |
03/06/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
03/06/2021 |
23.49
|
783,200 | 23.49 | 24.18 | 22.93 | 200 | 36,000 | -1.2 | |
02/06/2021 |
23.49
|
733,300 | 23.62 | 23.75 | 23.10 | 700 | 39,000 | -1.4 | |
01/06/2021 |
23.62
|
437,900 | 23.69 | 23.92 | 23.36 | 10,100 | 1,300 | 0.3 | |
31/05/2021 |
23.69
|
1,247,000 | 22.14 | 23.69 | 22.18 | 10,800 | 8,100 | 0.1 | |
28/05/2021 |
22.14
|
610,900 | 22.05 | 22.37 | 21.75 | 9,100 | 10,100 | -0.0 | |
27/05/2021 |
22.05
|
836,800 | 22.31 | 22.64 | 21.75 | 69,900 | 47,000 | 0.8 | |
26/05/2021 |
22.31
|
1,033,000 | 21.65 | 22.57 | 21.32 | 29,800 | 14,000 | 0.5 | |
25/05/2021 |
21.65
|
834,900 | 21.19 | 21.72 | 21.26 | 21,400 | 10,500 | 0.4 | |
24/05/2021 |
21.19
|
1,196,900 | 21.00 | 21.52 | 20.60 | 30,400 | 1,200 | 0.9 | |
21/05/2021 |
21.00
|
1,395,600 | 21.23 | 21.62 | 20.87 | 200 | 20,300 | -0.7 | |
20/05/2021 |
21.23
|
954,800 | 20.67 | 21.32 | 20.54 | 5,200 | 10,100 | -0.2 | |
19/05/2021 |
20.67
|
1,081,500 | 20.67 | 21.00 | 20.41 | 17,300 | 8,100 | 0.3 | |
18/05/2021 |
20.67
|
2,522,000 | 19.32 | 20.67 | 19.16 | 17,100 | 9,600 | 0.2 | |
17/05/2021 |
19.32
|
396,700 | 19.62 | 19.68 | 19.16 | 0 | 21,200 | -0.6 | |
14/05/2021 |
19.62
|
1,314,500 | 19.95 | 20.80 | 19.36 | 200 | 68,700 | -2.1 | |
13/05/2021 |
19.95
|
3,063,400 | 18.67 | 19.95 | 18.63 | 32,800 | 52,700 | -0.6 | |
12/05/2021 |
18.67
|
599,800 | 18.63 | 18.77 | 18.37 | 11,800 | 6,000 | 0.2 | |
11/05/2021 |
18.63
|
587,700 | 18.70 | 18.90 | 18.40 | 100 | 21,700 | -0.6 | |
10/05/2021 |
18.70
|
415,600 | 18.44 | 18.70 | 18.21 | 6,300 | 0 | 0.2 | |
07/05/2021 |
18.44
|
919,400 | 18.50 | 18.70 | 18.11 | 0 | 41,600 | -1.2 | |
06/05/2021 |
18.50
|
1,247,700 | 18.57 | 19.09 | 18.50 | 3,000 | 40,600 | -1.1 | |
05/05/2021 |
18.57
|
1,021,700 | 18.11 | 18.93 | 17.91 | 32,700 | 39,700 | -0.2 | |
04/05/2021 |
18.11
|
243,600 | 18.27 | 18.37 | 17.72 | 2,500 | 43,300 | -1.1 | |
29/04/2021 |
18.27
|
656,800 | 18.01 | 18.63 | 17.58 | 103,800 | 47,700 | 1.5 | |
28/04/2021 |
18.01
|
320,400 | 18.04 | 18.04 | 17.58 | 5,300 | 22,600 | -0.5 | |
27/04/2021 |
18.04
|
381,200 | 17.91 | 18.24 | 17.42 | 5,600 | 40,600 | -1.0 | |
26/04/2021 |
17.91
|
413,100 | 18.96 | 18.96 | 17.65 | 1,300 | 24,000 | -0.6 | |
23/04/2021 |
18.96
|
732,200 | 18.37 | 19.36 | 18.21 | 10,600 | 2,200 | 0.2 | |
22/04/2021 |
18.37
|
705,900 | 18.70 | 19.55 | 18.37 | 2,800 | 34,900 | -0.9 | |
20/04/2021 |
18.70
|
724,800 | 19.13 | 19.13 | 18.57 | 700 | 13,600 | -0.4 | |
19/04/2021 |
19.13
|
1,256,200 | 18.21 | 19.45 | 18.14 | 900 | 28,700 | -0.8 | |
16/04/2021 |
18.21
|
1,216,600 | 17.81 | 18.90 | 17.52 | 10,500 | 66,500 | -1.6 | |
15/04/2021 |
17.81
|
1,204,100 | 16.80 | 17.85 | 16.83 | 53,600 | 40,800 | 0.3 | |
14/04/2021 |
16.80
|
330,700 | 16.83 | 16.90 | 16.60 | 16,800 | 44,500 | -0.7 | |
13/04/2021 |
16.83
|
359,300 | 16.96 | 17.19 | 16.80 | 13,700 | 24,100 | -0.3 | |
12/04/2021 |
16.96
|
322,300 | 16.96 | 17.06 | 16.93 | 1,900 | 23,300 | -0.6 | |
09/04/2021 |
16.96
|
167,800 | 16.99 | 17.06 | 16.86 | 4,000 | 22,000 | -0.5 | |
08/04/2021 |
16.99
|
278,500 | 17.06 | 17.19 | 16.90 | 6,900 | 19,500 | -0.3 | |
07/04/2021 |
17.06
|
470,200 | 16.86 | 17.19 | 16.76 | 9,200 | 118,000 | -2.8 | |
06/04/2021 |
16.86
|
486,100 | 17.06 | 17.13 | 16.60 | 4,200 | 45,000 | -1.1 | |
05/04/2021 |
17.06
|
243,000 | 17.09 | 17.32 | 16.99 | 100 | 800 | -0.0 | |
02/04/2021 |
17.09
|
279,000 | 17.39 | 17.55 | 17.06 | 9,500 | 8,100 | 0.0 | |
01/04/2021 |
17.39
|
211,200 | 16.86 | 17.39 | 16.80 | 5,800 | 28,000 | -0.6 | |
31/03/2021 |
16.86
|
236,900 | 16.80 | 16.86 | 16.57 | 6,200 | 26,300 | -0.5 | |
30/03/2021 |
16.80
|
231,400 | 16.86 | 16.93 | 16.67 | 12,000 | 15,700 | -0.1 | |
29/03/2021 |
16.86
|
174,400 | 16.40 | 16.90 | 16.53 | 4,400 | 100 | 0.1 | |
26/03/2021 |
16.40
|
476,500 | 16.90 | 16.90 | 15.75 | 20,000 | 155,000 | -3.3 | |
25/03/2021 |
16.90
|
249,600 | 16.99 | 17.19 | 16.73 | 7,400 | 39,000 | -0.8 | |
24/03/2021 |
16.99
|
345,500 | 17.98 | 17.98 | 16.99 | 5,600 | 35,800 | -0.8 | |
23/03/2021 |
17.98
|
418,800 | 18.01 | 18.01 | 17.68 | 1,600 | 71,300 | -1.9 | |
22/03/2021 |
18.01
|
313,800 | 18.04 | 18.31 | 17.98 | 0 | 16,600 | -0.5 | |
19/03/2021 |
18.04
|
408,300 | 17.78 | 18.21 | 17.65 | 1,000 | 99,200 | -2.7 | |
18/03/2021 |
17.78
|
322,300 | 17.78 | 18.11 | 17.65 | 2,800 | 45,700 | -1.2 | |
17/03/2021 |
17.78
|
242,100 | 17.72 | 17.85 | 17.65 | 1,000 | 18,000 | -0.5 | |
16/03/2021 |
17.72
|
298,700 | 17.98 | 18.14 | 17.72 | 6,700 | 30,600 | -0.6 | |
15/03/2021 |
17.98
|
382,300 | 17.98 | 18.18 | 17.88 | 9,900 | 4,600 | 0.1 | |
12/03/2021 |
17.98
|
354,400 | 17.98 | 18.04 | 17.85 | 12,600 | 24,600 | -0.3 | |
11/03/2021 |
17.98
|
361,500 | 18.04 | 18.31 | 17.98 | 3,600 | 41,700 | -1.0 | |
10/03/2021 |
18.04
|
501,400 | 17.81 | 18.18 | 17.68 | 1,000 | 24,600 | -0.6 | |
09/03/2021 |
17.81
|
718,900 | 17.26 | 18.04 | 17.06 | 11,300 | 53,700 | -1.1 | |
08/03/2021 |
17.26
|
235,100 | 17.06 | 17.52 | 17.09 | 13,000 | 20,400 | -0.2 | |
05/03/2021 |
17.06
|
280,600 | 17.06 | 17.26 | 16.67 | 6,700 | 27,600 | -0.5 | |
04/03/2021 |
17.06
|
377,600 | 17.49 | 17.68 | 16.67 | 1,100 | 28,800 | -0.7 | |
03/03/2021 |
17.49
|
326,500 | 17.65 | 17.78 | 17.45 | 26,700 | 30,200 | -0.1 | |
02/03/2021 |
17.65
|
500,600 | 17.19 | 17.78 | 17.19 | 6,700 | 21,700 | -0.4 | |
01/03/2021 |
17.19
|
500,600 | 16.67 | 17.35 | 16.73 | 11,700 | 5,000 | 0.2 | |
26/02/2021 |
16.67
|
428,600 | 17.06 | 17.13 | 16.67 | 4,600 | 19,500 | -0.4 | |
25/02/2021 |
17.06
|
294,600 | 17.26 | 17.39 | 16.99 | 10,900 | 7,700 | 0.1 | |
24/02/2021 |
17.26
|
228,900 | 17.65 | 18.01 | 17.06 | 5,900 | 22,700 | -0.4 | |
23/02/2021 |
17.65
|
210,700 | 17.91 | 17.91 | 17.45 | 12,900 | 36,200 | -0.6 | |
22/02/2021 |
17.91
|
350,600 | 17.49 | 18.11 | 17.45 | 35,300 | 17,200 | 0.5 | |
19/02/2021 |
17.49
|
205,900 | 17.52 | 17.52 | 17.13 | 7,900 | 11,700 | -0.1 | |
18/02/2021 |
17.52
|
282,600 | 17.29 | 17.65 | 17.13 | 7,000 | 16,100 | -0.2 | |
17/02/2021 |
17.29
|
256,100 | 16.73 | 17.29 | 16.57 | 30,600 | 64,600 | -0.9 | |
09/02/2021 |
16.73
|
165,000 | 16.40 | 16.73 | 16.27 | 35,700 | 12,500 | 0.6 |