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) |
-0.95 | -7.17% | 4,758,400 | -1,202,120 | -15.5 |
12.25
13.40
12.30
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 11,910,100 | -2,263,172 | -29.9 |
12.25
13.95
12.30
|
3 tháng
(2024-06-21) |
-3.50 | -22.15% | 38,549,800 | -2,625,567 | -34.8 |
12.25
16.95
12.30
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 74,861,500 | -4,710,571 | -65.2 |
12.25
16.95
12.30
|
12 tháng
(2023-09-25) |
0.56 | 4.76% | 90,991,600 | -5,772,725 | -79.9 |
10.75
16.95
12.30
|
24 tháng
(2022-09-30) |
-1.20 | -8.86% | 137,977,600 | -7,896,724 | -109.7 |
9.16
16.95
12.30
|
36 tháng
(2021-10-05) |
-6.43 | -34.32% | 183,367,200 | -10,997,321 | -175.5 |
9.16
20
12.30
|
60 tháng
(2019-10-16) |
-2.11 | -14.67% | 332,994,550 | -14,624,141 | -255.8 |
9.16
20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
17.93
|
384,400 | 17.86 | 17.93 | 17.64 | 87,000 | 8,900 | 1.9 | |
06/07/2021 |
17.86
|
501,200 | 18.29 | 18.29 | 17.79 | 26,100 | 2,000 | 0.6 | |
05/07/2021 |
18.29
|
339,800 | 18.36 | 18.43 | 17.86 | 23,600 | 111,000 | -1.8 | |
02/07/2021 |
18.36
|
253,000 | 18.65 | 18.65 | 18.22 | 15,200 | 0 | 0.4 | |
01/07/2021 |
18.65
|
604,900 | 17.90 | 18.65 | 17.93 | 34,500 | 3,600 | 0.8 | |
30/06/2021 |
17.90
|
188,200 | 17.90 | 18.00 | 17.86 | 24,700 | 16,300 | 0.2 | |
29/06/2021 |
17.90
|
216,600 | 17.93 | 18.15 | 17.79 | 4,000 | 7,000 | -0.1 | |
28/06/2021 |
17.93
|
189,500 | 18.00 | 18.07 | 17.82 | 13,900 | 600 | 0.3 | |
25/06/2021 |
18.00
|
298,000 | 18.07 | 18.15 | 17.93 | 109,500 | 7,400 | 2.6 | |
24/06/2021 |
18.07
|
555,800 | 17.79 | 18.29 | 17.93 | 48,300 | 5,600 | 1.1 | |
23/06/2021 |
17.79
|
183,100 | 17.82 | 17.93 | 17.57 | 5,300 | 11,100 | -0.1 | |
22/06/2021 |
17.82
|
280,300 | 18.15 | 18.22 | 17.82 | 25,800 | 2,700 | 0.6 | |
21/06/2021 |
18.15
|
504,800 | 17.25 | 18.29 | 17.46 | 16,200 | 2,500 | 0.3 | |
18/06/2021 |
17.25
|
186,700 | 17.21 | 17.50 | 17.21 | 0 | 3,000 | -0.1 | |
17/06/2021 |
17.21
|
213,500 | 17.21 | 17.46 | 17.14 | 3,400 | 45,000 | -1.0 | |
16/06/2021 |
17.21
|
196,100 | 17.18 | 17.36 | 17.14 | 8,300 | 19,000 | -0.3 | |
15/06/2021 |
17.18
|
134,000 | 17.03 | 17.36 | 17.14 | 8,500 | 3,700 | 0.1 | |
14/06/2021 |
17.03
|
123,100 | 17.00 | 17.21 | 17.00 | 34,600 | 900 | 0.8 | |
11/06/2021 |
17.00
|
198,200 | 17.03 | 17.14 | 17.00 | 48,200 | 19,800 | 0.7 | |
10/06/2021 |
17.03
|
162,200 | 17.03 | 17.18 | 16.89 | 99,300 | 13,800 | 2.0 | |
09/06/2021 |
17.03
|
136,000 | 17.00 | 17.07 | 16.75 | 7,300 | 16,800 | -0.2 | |
08/06/2021 |
17.00
|
196,200 | 17.18 | 17.36 | 17.00 | 23,200 | 13,100 | 0.2 | |
07/06/2021 |
17.18
|
210,500 | 17.29 | 17.43 | 17.14 | 14,700 | 0 | 0.4 | |
04/06/2021 |
17.29
|
186,300 | 17.36 | 17.57 | 17.21 | 20,800 | 24,100 | -0.1 | |
03/06/2021 |
17.36
|
484,300 | 16.82 | 17.39 | 16.86 | 3,600 | 32,900 | -0.7 | |
02/06/2021 |
16.82
|
330,600 | 16.64 | 16.86 | 16.64 | 98,800 | 64,200 | 0.8 | |
01/06/2021 |
16.64
|
142,200 | 16.64 | 16.68 | 16.53 | 26,900 | 0 | 0.6 | |
31/05/2021 |
16.64
|
175,200 | 16.64 | 16.71 | 16.57 | 25,500 | 1,000 | 0.6 | |
28/05/2021 |
16.64
|
315,700 | 16.68 | 16.78 | 16.46 | 5,200 | 1,200 | 0.1 | |
27/05/2021 |
16.68
|
285,100 | 17.00 | 17.00 | 16.60 | 20,400 | 13,700 | 0.2 | |
26/05/2021 |
17.00
|
149,800 | 17.11 | 17.29 | 16.96 | 37,200 | 9,100 | 0.7 | |
25/05/2021 |
17.11
|
403,100 | 17.07 | 17.14 | 17.00 | 37,400 | 500 | 0.9 | |
24/05/2021 |
17.07
|
254,000 | 16.93 | 17.11 | 16.78 | 34,000 | 0 | 0.8 | |
21/05/2021 |
16.93
|
124,100 | 16.64 | 17.03 | 16.68 | 3,600 | 8,000 | -0.1 | |
20/05/2021 |
16.64
|
340,800 | 16.68 | 16.78 | 16.64 | 8,800 | 149,200 | -3.3 | |
19/05/2021 |
16.68
|
552,000 | 17.21 | 17.21 | 16.68 | 8,900 | 102,800 | -2.2 | |
18/05/2021 |
17.21
|
509,700 | 18.07 | 18.07 | 17.07 | 4,400 | 8,900 | -0.1 | |
17/05/2021: Cổ tức tiền mặt tỉ lệ: 18.94% | |||||||||
17/05/2021 |
18.07
|
248,600 | 18.30 | 18.61 | 18.00 | 4,600 | 26,800 | -0.6 | |
14/05/2021 |
18.29
|
369,000 | 18.26 | 18.39 | 18.16 | 26,600 | 40,500 | -0.4 | |
13/05/2021 |
18.26
|
460,300 | 18.36 | 18.36 | 18.16 | 4,600 | 10,200 | -0.2 | |
12/05/2021 |
18.36
|
377,400 | 18.46 | 18.49 | 18.23 | 37,500 | 14,200 | 0.6 | |
11/05/2021 |
18.46
|
401,400 | 18.13 | 18.49 | 18.13 | 25,300 | 900 | 0.7 | |
10/05/2021 |
18.13
|
538,200 | 18.13 | 18.23 | 17.96 | 28,100 | 4,300 | 0.6 | |
07/05/2021 |
18.13
|
593,600 | 18.46 | 18.46 | 18.03 | 80,700 | 7,600 | 2.0 | |
06/05/2021 |
18.46
|
353,800 | 18.76 | 18.76 | 18.46 | 3,000 | 46,400 | -1.2 | |
05/05/2021 |
18.76
|
548,400 | 18.73 | 18.89 | 18.53 | 8,100 | 800 | 0.2 | |
04/05/2021 |
18.73
|
1,184,700 | 18.16 | 19.03 | 18.16 | 39,000 | 189,900 | -4.2 | |
29/04/2021 |
18.16
|
350,700 | 18.16 | 18.56 | 18.03 | 62,200 | 52,800 | 0.3 | |
28/04/2021 |
18.16
|
244,500 | 18.09 | 18.16 | 17.96 | 63,700 | 32,700 | 0.8 | |
27/04/2021 |
18.09
|
255,500 | 18.13 | 18.16 | 17.99 | 60,300 | 56,200 | 0.1 | |
26/04/2021 |
18.13
|
368,800 | 18.03 | 18.86 | 17.96 | 60,000 | 13,000 | 1.3 | |
23/04/2021 |
18.03
|
280,500 | 18.03 | 18.03 | 17.66 | 57,200 | 113,100 | -1.5 | |
22/04/2021 |
18.03
|
334,100 | 18.29 | 18.29 | 17.96 | 61,600 | 58,300 | 0.1 | |
20/04/2021 |
18.29
|
326,900 | 18.29 | 18.36 | 17.89 | 54,800 | 10,900 | 1.2 | |
19/04/2021 |
18.29
|
563,000 | 17.99 | 18.29 | 17.86 | 22,600 | 14,100 | 0.2 | |
16/04/2021 |
17.99
|
265,000 | 18.39 | 18.39 | 17.99 | 7,200 | 29,500 | -0.6 | |
15/04/2021 |
18.39
|
299,900 | 18.49 | 18.66 | 18.29 | 37,800 | 13,600 | 0.7 | |
14/04/2021 |
18.49
|
751,400 | 18.56 | 18.56 | 18.23 | 76,500 | 28,000 | 1.3 | |
13/04/2021 |
18.56
|
428,200 | 18.79 | 18.89 | 18.49 | 93,900 | 6,700 | 2.5 | |
12/04/2021 |
18.79
|
817,500 | 18.69 | 18.86 | 18.63 | 62,200 | 24,600 | 1.1 | |
09/04/2021 |
18.69
|
457,700 | 18.63 | 18.76 | 18.49 | 63,000 | 27,600 | 1.0 | |
08/04/2021 |
18.63
|
1,010,100 | 19.23 | 19.23 | 18.56 | 85,500 | 29,100 | 1.6 | |
07/04/2021 |
19.23
|
856,100 | 19.43 | 19.43 | 18.96 | 90,300 | 113,500 | -0.7 | |
06/04/2021 |
19.43
|
1,846,700 | 18.36 | 19.63 | 19.09 | 248,000 | 147,000 | 2.9 | |
05/04/2021 |
18.36
|
1,828,500 | 17.43 | 18.36 | 17.56 | 140,200 | 208,500 | -1.8 | |
02/04/2021 |
17.43
|
961,400 | 17.03 | 17.49 | 17.13 | 45,600 | 107,900 | -1.6 | |
01/04/2021 |
17.03
|
422,700 | 16.39 | 17.06 | 16.29 | 130,400 | 42,600 | 2.2 | |
31/03/2021 |
16.39
|
275,600 | 16.36 | 16.56 | 16.26 | 111,600 | 10,600 | 2.5 | |
30/03/2021 |
16.36
|
330,000 | 16.26 | 16.42 | 16.09 | 42,800 | 8,800 | 0.8 | |
29/03/2021 |
16.26
|
286,700 | 16.36 | 16.39 | 16.12 | 22,600 | 8,600 | 0.3 | |
26/03/2021 |
16.36
|
277,800 | 16.46 | 16.49 | 16.02 | 5,700 | 35,200 | -0.7 | |
25/03/2021 |
16.46
|
319,100 | 16.22 | 16.82 | 16.16 | 4,300 | 56,700 | -1.3 | |
24/03/2021 |
16.22
|
287,000 | 16.72 | 16.72 | 16.09 | 3,700 | 35,500 | -0.8 | |
23/03/2021 |
16.72
|
479,100 | 16.96 | 16.99 | 16.62 | 7,000 | 300 | 0.2 | |
22/03/2021 |
16.96
|
186,600 | 17.09 | 17.09 | 16.96 | 4,900 | 16,400 | -0.3 | |
19/03/2021 |
17.09
|
378,300 | 17.26 | 17.26 | 17.03 | 6,400 | 119,300 | -2.9 | |
18/03/2021 |
17.26
|
210,900 | 17.16 | 17.36 | 17.16 | 24,000 | 14,400 | 0.3 | |
17/03/2021 |
17.16
|
435,700 | 17.09 | 17.23 | 16.96 | 10,600 | 52,500 | -1.1 | |
16/03/2021 |
17.09
|
308,900 | 17.09 | 17.09 | 16.89 | 3,900 | 13,300 | -0.2 | |
15/03/2021 |
17.09
|
600,400 | 17.23 | 17.23 | 16.93 | 13,600 | 153,000 | -3.6 | |
12/03/2021: Cổ tức tiền mặt tỉ lệ: 11.5% | |||||||||
12/03/2021 |
17.23
|
1,217,900 | 17.76 | 17.96 | 17.16 | 4,100 | 51,300 | -1.2 | |
11/03/2021 |
17.76
|
358,300 | 17.86 | 17.92 | 17.70 | 3,100 | 43,800 | -1.1 | |
10/03/2021 |
17.86
|
308,400 | 17.89 | 17.89 | 17.60 | 23,300 | 17,300 | 0.2 | |
09/03/2021 |
17.89
|
623,400 | 18.05 | 18.05 | 17.60 | 7,800 | 118,200 | -3.1 | |
08/03/2021 |
18.05
|
808,100 | 18.05 | 18.24 | 17.95 | 81,400 | 107,100 | -0.7 | |
05/03/2021 |
18.05
|
489,000 | 17.73 | 18.24 | 17.41 | 110,700 | 108,500 | 0.1 | |
04/03/2021 |
17.73
|
510,700 | 18.18 | 18.18 | 16.96 | 8,900 | 79,200 | -2.0 | |
03/03/2021 |
18.18
|
490,000 | 18.08 | 18.37 | 17.92 | 11,000 | 161,700 | -4.3 | |
02/03/2021 |
18.08
|
794,300 | 18.30 | 18.50 | 17.79 | 77,800 | 261,300 | -5.2 | |
01/03/2021 |
18.30
|
1,204,000 | 17.73 | 18.56 | 17.60 | 14,100 | 94,800 | -2.2 | |
26/02/2021 |
17.73
|
456,600 | 17.82 | 17.82 | 17.41 | 5,700 | 49,700 | -1.2 | |
25/02/2021 |
17.82
|
330,700 | 17.86 | 17.92 | 17.60 | 25,900 | 66,300 | -1.1 | |
24/02/2021 |
17.86
|
572,500 | 17.86 | 18.05 | 17.60 | 0 | 69,400 | -1.9 | |
23/02/2021 |
17.86
|
851,500 | 17.15 | 18.02 | 17.28 | 133,700 | 31,000 | 2.9 | |
22/02/2021 |
17.15
|
327,900 | 16.93 | 17.15 | 16.93 | 15,000 | 8,000 | 0.2 | |
19/02/2021 |
16.93
|
293,600 | 16.77 | 17.28 | 16.64 | 14,200 | 75,500 | -1.6 | |
18/02/2021 |
16.77
|
361,900 | 16.90 | 17.15 | 16.64 | 5,600 | 9,500 | -0.1 | |
17/02/2021 |
16.90
|
305,300 | 16.51 | 16.96 | 16.51 | 8,200 | 5,600 | 0.1 | |
09/02/2021 |
16.51
|
187,800 | 16.19 | 16.51 | 16.16 | 23,900 | 700 | 0.6 | |
08/02/2021 |
16.19
|
401,500 | 16.38 | 16.45 | 15.87 | 10,400 | 69,600 | -1.5 |