Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-4.10 | -10.88% | 14,775,900 | 73,400 | 2.5 |
33.60
38.10
33.60
|
2 tháng
(2024-09-16) |
-1 | -2.89% | 32,342,500 | 40,658 | 1.1 |
33.60
39.10
33.60
|
3 tháng
(2024-08-16) |
-1.30 | -3.72% | 48,076,500 | 125,658 | 3.9 |
33.60
39.10
33.60
|
6 tháng
(2024-05-20) |
0.55 | 1.67% | 118,168,200 | -127,887 | -7.2 |
31
40.76
33.60
|
12 tháng
(2023-11-20) |
12.65 | 60.36% | 251,295,700 | 354,618 | 2.5 |
19.62
40.76
33.60
|
24 tháng
(2022-11-25) |
25.55 | 317.29% | 459,807,481 | 353,259 | 2.1 |
8.05
40.76
33.60
|
36 tháng
(2021-11-30) |
-3.37 | -9.11% | 548,556,040 | 409,459 | 3.5 |
5.45
40.76
33.60
|
60 tháng
(2019-12-11) |
29.09 | 645.05% | 694,824,939 | -176,632 | -4.4 |
4.12
40.76
33.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/09/2021 |
25.82
|
407,900 | 25.22 | 26.35 | 25.15 | 18,100 | 100 | 0.6 | |
31/08/2021 |
25.22
|
884,877 | 24.24 | 26.35 | 23.41 | 600 | 5,700 | -0.2 | |
30/08/2021 |
24.24
|
1,023,590 | 22.96 | 24.39 | 22.89 | 400 | 11,200 | -0.3 | |
27/08/2021 |
22.96
|
522,600 | 21.83 | 23.34 | 20.70 | 0 | 19,000 | -0.6 | |
26/08/2021 |
21.83
|
915,431 | 23.11 | 24.24 | 21.46 | 1,400 | 27,900 | -0.8 | |
25/08/2021 |
23.11
|
1,901,870 | 23.34 | 24.09 | 21.01 | 0 | 34,200 | -1.0 | |
24/08/2021 |
23.34
|
386,426 | 25.90 | 27.86 | 23.34 | 0 | 3,100 | -0.1 | |
23/08/2021 |
25.90
|
875,740 | 23.56 | 25.90 | 23.72 | 1,000 | 8,100 | -0.2 | |
20/08/2021 |
23.56
|
1,476,674 | 21.53 | 23.64 | 21.83 | 28,800 | 5,110 | 0.7 | |
19/08/2021 |
21.53
|
1,058,200 | 19.57 | 21.53 | 19.57 | 400 | 3,510 | -0.1 | |
18/08/2021 |
19.57
|
973,729 | 18.37 | 20.18 | 18.37 | 43,200 | 5,500 | 1.0 | |
17/08/2021 |
18.37
|
2,087,700 | 16.79 | 18.45 | 16.79 | 35,500 | 21,100 | 0.3 | |
16/08/2021 |
16.79
|
1,293,200 | 15.81 | 16.94 | 15.81 | 0 | 28,500 | -0.6 | |
13/08/2021 |
15.81
|
1,324,281 | 15.21 | 16.64 | 15.06 | 0 | 12,700 | -0.3 | |
12/08/2021 |
15.21
|
1,240,200 | 13.85 | 15.21 | 13.93 | 0 | 3,600 | -0.1 | |
11/08/2021 |
13.85
|
1,014,863 | 12.65 | 13.85 | 12.65 | 27,100 | 800 | 0.5 | |
10/08/2021 |
12.65
|
553,844 | 11.97 | 12.65 | 12.05 | 500 | 1,400 | -0.0 | |
09/08/2021 |
11.97
|
257,046 | 11.74 | 12.05 | 11.52 | 3,000 | 0 | 0.0 | |
06/08/2021 |
11.74
|
163,600 | 11.97 | 12.05 | 11.74 | 0 | 0 | 0 | |
05/08/2021 |
11.97
|
174,400 | 11.82 | 12.05 | 11.74 | 0 | 0 | 0 | |
04/08/2021 |
11.82
|
312,500 | 11.52 | 12.05 | 11.44 | 0 | 100 | -0.0 | |
03/08/2021 |
11.52
|
288,700 | 11.44 | 11.67 | 11.29 | 1,200 | 0 | 0.0 | |
02/08/2021 |
11.44
|
248,300 | 11.44 | 11.67 | 11.07 | 0 | 0 | 0 | |
30/07/2021 |
11.44
|
238,400 | 10.92 | 11.52 | 10.99 | 0 | 200 | -0.0 | |
29/07/2021 |
10.92
|
133,600 | 10.84 | 10.99 | 10.84 | 0 | 0 | 0 | |
28/07/2021 |
10.84
|
71,500 | 10.69 | 10.84 | 10.69 | 100 | 0 | 0.0 | |
27/07/2021 |
10.69
|
155,600 | 10.54 | 10.92 | 10.46 | 0 | 0 | 0 | |
26/07/2021 |
10.54
|
130,210 | 10.77 | 10.77 | 10.39 | 400 | 0 | 0.0 | |
23/07/2021 |
10.77
|
124,600 | 10.99 | 11.07 | 10.69 | 900 | 0 | 0.0 | |
22/07/2021 |
10.99
|
118,210 | 10.84 | 10.99 | 10.69 | 0 | 0 | 0 | |
21/07/2021 |
10.84
|
121,100 | 11.22 | 11.29 | 10.84 | 0 | 0 | 0 | |
20/07/2021 |
11.22
|
221,808 | 10.54 | 11.22 | 10.16 | 0 | 0 | 0 | |
19/07/2021 |
10.54
|
220,905 | 11.29 | 11.29 | 10.24 | 0 | 0 | 0 | |
16/07/2021 |
11.29
|
147,605 | 11.29 | 11.67 | 11.22 | 0 | 0 | 0 | |
15/07/2021 |
11.29
|
154,421 | 10.92 | 11.52 | 10.54 | 0 | 0 | 0 | |
14/07/2021 |
10.92
|
189,000 | 10.54 | 11.29 | 10.62 | 200 | 0 | 0.0 | |
13/07/2021 |
10.54
|
112,606 | 10.31 | 10.77 | 10.31 | 100 | 0 | 0.0 | |
12/07/2021 |
10.31
|
451,855 | 11.29 | 11.37 | 10.16 | 900 | 6,500 | -0.1 | |
09/07/2021 |
11.29
|
374,146 | 12.27 | 12.27 | 11.07 | 2,000 | 0 | 0.0 | |
08/07/2021 |
12.27
|
179,001 | 12.57 | 12.57 | 12.20 | 400 | 0 | 0.0 | |
07/07/2021 |
12.57
|
380,840 | 12.65 | 13.33 | 12.12 | 6,600 | 74,000 | -1.1 | |
06/07/2021 |
12.65
|
319,040 | 14.00 | 14.15 | 12.65 | 600 | 0 | 0.0 | |
05/07/2021 |
14.00
|
273,020 | 14.23 | 14.38 | 14.00 | 0 | 0 | 0 | |
02/07/2021 |
14.23
|
177,288 | 14.23 | 14.46 | 14.15 | 300 | 0 | 0.0 | |
01/07/2021 |
14.23
|
198,923 | 14.30 | 14.61 | 14.15 | 0 | 0 | 0 | |
30/06/2021 |
14.30
|
96,832 | 14.30 | 14.53 | 14.30 | 0 | 0 | 0 | |
29/06/2021 |
14.30
|
167,701 | 14.76 | 14.76 | 14.30 | 100 | 1,600 | -0.0 | |
28/06/2021 |
14.76
|
402,642 | 14.23 | 15.06 | 14.30 | 0 | 0 | 0 | |
25/06/2021 |
14.23
|
218,200 | 14.38 | 14.38 | 14.15 | 4,700 | 0 | 0.1 | |
24/06/2021 |
14.38
|
247,920 | 14.61 | 14.61 | 14.15 | 0 | 0 | 0 | |
23/06/2021 |
14.61
|
193,839 | 14.68 | 14.68 | 14.38 | 700 | 0 | 0.0 | |
22/06/2021 |
14.68
|
209,123 | 14.76 | 15.06 | 14.61 | 0 | 0 | 0 | |
21/06/2021 |
14.76
|
323,000 | 15.21 | 15.21 | 14.68 | 1,600 | 0 | 0 | |
18/06/2021 |
15.21
|
849,275 | 14.23 | 15.28 | 14.30 | 3,000 | 13,000 | -0.2 | |
17/06/2021 |
14.23
|
228,800 | 14.08 | 14.23 | 13.78 | 5,000 | 200 | 0.1 | |
16/06/2021 |
14.08
|
392,616 | 14.46 | 14.46 | 13.93 | 19,900 | 0 | 0.4 | |
15/06/2021 |
14.46
|
470,162 | 14.61 | 14.68 | 14.23 | 13,500 | 0 | 0.3 | |
14/06/2021 |
14.61
|
415,200 | 14.98 | 14.98 | 14.46 | 7,700 | 0 | 0.2 | |
11/06/2021 |
14.98
|
299,262 | 14.76 | 15.06 | 14.76 | 3,200 | 4,000 | -0.0 | |
10/06/2021 |
14.76
|
461,250 | 15.06 | 15.81 | 14.76 | 0 | 0 | 0 | |
09/06/2021 |
15.06
|
317,600 | 14.76 | 15.43 | 14.30 | 1,400 | 0 | 0.0 | |
08/06/2021 |
14.76
|
529,950 | 15.81 | 16.04 | 14.68 | 2,000 | 0 | 0.0 | |
07/06/2021 |
15.81
|
1,046,570 | 15.21 | 16.04 | 15.21 | 0 | 3,900 | -0.1 | |
04/06/2021 |
15.21
|
578,733 | 14.68 | 15.28 | 14.61 | 57,000 | 0 | 1.1 | |
03/06/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/06/2021 |
14.68
|
404,606 | 14.38 | 15.21 | 14.53 | 7,000 | 0 | 0.1 | |
02/06/2021 |
14.38
|
343,720 | 14.52 | 14.59 | 14.31 | 0 | 0 | 0 | |
01/06/2021 |
14.52
|
282,666 | 14.67 | 14.95 | 14.38 | 0 | 0 | 0 | |
31/05/2021 |
14.67
|
384,695 | 14.24 | 15.02 | 14.31 | 0 | 0 | 0 | |
28/05/2021 |
14.24
|
347,076 | 14.31 | 14.31 | 14.02 | 0 | 0 | 0 | |
27/05/2021 |
14.31
|
344,426 | 14.52 | 14.52 | 14.02 | 4,000 | 0 | 0.1 | |
26/05/2021 |
14.52
|
320,600 | 14.88 | 15.02 | 14.38 | 1,000 | 0 | 0.0 | |
25/05/2021 |
14.88
|
435,300 | 14.02 | 14.95 | 14.09 | 0 | 800 | -0.0 | |
24/05/2021 |
14.02
|
389,401 | 14.17 | 14.52 | 13.95 | 0 | 0 | 0 | |
21/05/2021 |
14.17
|
496,003 | 14.74 | 14.74 | 14.02 | 1,000 | 5,900 | -0.1 | |
20/05/2021 |
14.74
|
681,000 | 15.38 | 15.38 | 14.59 | 0 | 300 | -0.0 | |
19/05/2021 |
15.38
|
299,479 | 15.95 | 15.95 | 15.02 | 0 | 1,000 | -0.0 | |
18/05/2021 |
15.95
|
379,766 | 15.31 | 16.03 | 15.31 | 5,800 | 0 | 0.1 | |
17/05/2021 |
15.31
|
597,968 | 15.31 | 15.31 | 14.67 | 0 | 0 | 0 | |
14/05/2021 |
15.31
|
916,706 | 16.03 | 16.03 | 14.67 | 1,500 | 0 | 0.0 | |
13/05/2021 |
16.03
|
797,065 | 16.60 | 16.74 | 15.95 | 3,400 | 800 | 0.1 | |
12/05/2021 |
16.60
|
618,436 | 16.67 | 16.74 | 16.10 | 0 | 0 | 0 | |
11/05/2021 |
16.67
|
1,300,743 | 17.46 | 18.24 | 16.60 | 0 | 4,800 | -0.1 | |
10/05/2021 |
17.46
|
1,158,397 | 16.10 | 17.53 | 15.81 | 0 | 42,600 | -1.0 | |
07/05/2021 |
16.10
|
1,149,580 | 15.74 | 16.53 | 15.38 | 0 | 0 | 0 | |
06/05/2021 |
15.74
|
811,500 | 15.31 | 16.10 | 15.10 | 0 | 0 | 0 | |
05/05/2021 |
15.31
|
474,568 | 15.52 | 15.74 | 15.17 | 200 | 0 | 0.0 | |
04/05/2021 |
15.52
|
380,301 | 15.17 | 15.67 | 13.95 | 0 | 1,000 | -0.0 | |
29/04/2021 |
15.17
|
420,746 | 14.81 | 15.38 | 14.74 | 0 | 0 | 0 | |
28/04/2021 |
14.81
|
304,734 | 14.45 | 15.24 | 14.45 | 0 | 0 | 0 | |
27/04/2021 |
14.45
|
410,138 | 14.45 | 14.95 | 13.88 | 0 | 0 | 0 | |
26/04/2021 |
14.45
|
574,268 | 15.67 | 16.10 | 14.45 | 0 | 100 | -0.0 | |
23/04/2021 |
15.67
|
994,086 | 15.38 | 15.67 | 14.31 | 0 | 1,300 | -0.0 | |
22/04/2021 |
15.38
|
625,320 | 16.53 | 16.53 | 15.38 | 0 | 1,800 | -0.0 | |
20/04/2021 |
16.53
|
795,800 | 17.46 | 17.89 | 16.31 | 1,000 | 10,700 | -0.2 | |
19/04/2021 |
17.46
|
1,725,148 | 16.24 | 17.53 | 15.67 | 43,700 | 8,000 | 0.8 | |
16/04/2021 |
16.24
|
971,786 | 16.45 | 16.60 | 15.02 | 5,400 | 4,500 | 0.0 | |
15/04/2021 |
16.45
|
644,872 | 16.38 | 17.10 | 15.95 | 3,900 | 0 | 0.1 | |
14/04/2021 |
16.38
|
709,133 | 15.38 | 16.45 | 15.02 | 8,500 | 0 | 0.2 | |
13/04/2021 |
15.38
|
820,832 | 16.53 | 16.74 | 15.02 | 0 | 800 | -0.0 | |
12/04/2021 |
16.53
|
516,392 | 16.67 | 16.88 | 16.24 | 0 | 0 | 0 |