Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.30 | 2.46% | 2,284,100 | 0 | 0 |
12.20
13.40
12.40
|
2 tháng
(2024-07-22) |
0.40 | 3.31% | 5,181,500 | 0 | 0 |
10.90
13.40
12.40
|
3 tháng
(2024-06-20) |
-1.40 | -10.07% | 10,484,300 | 0 | 0 |
10.90
14.50
12.40
|
6 tháng
(2024-03-22) |
1.30 | 11.61% | 19,781,853 | -1,100 | -0.0 |
9.60
14.50
12.40
|
12 tháng
(2023-09-25) |
0.50 | 4.17% | 33,349,079 | -1,100 | -0.0 |
9.10
14.50
12.40
|
24 tháng
(2022-09-29) |
-2.28 | -15.45% | 74,909,942 | -7,612 | -0.1 |
9.10
16.64
12.40
|
36 tháng
(2021-10-04) |
-18.15 | -59.22% | 150,575,650 | -207,262 | -8.5 |
9.10
37.15
12.40
|
60 tháng
(2020-10-12) |
0.84 | 7.17% | 194,579,056 | -70,333 | -5.2 |
9.10
37.15
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
13.62
|
287,500 | 12.53 | 13.62 | 12.53 | 0 | 200 | -0.0 | |
04/02/2021 |
12.39
|
136,100 | 11.57 | 12.39 | 11.57 | 600 | 500 | 0.0 | |
03/02/2021 |
11.30
|
207,000 | 10.20 | 11.30 | 10.16 | 0 | 0 | 0 | |
02/02/2021 |
10.29
|
99,000 | 10.25 | 10.57 | 9.75 | 0 | 0 | 0 | |
01/02/2021 |
10.43
|
149,600 | 10.48 | 10.52 | 10.02 | 1,000 | 0 | 0.0 | |
29/01/2021 |
10.48
|
253,400 | 9.56 | 10.75 | 8.93 | 300 | 0 | 0.0 | |
28/01/2021 |
9.88
|
46,300 | 10.98 | 10.98 | 9.88 | 100 | 0 | 0.0 | |
27/01/2021 |
10.98
|
39,500 | 11.02 | 11.39 | 10.93 | 200 | 0 | 0.0 | |
26/01/2021 |
11.52
|
66,200 | 10.93 | 11.52 | 10.25 | 200 | 0 | 0.0 | |
25/01/2021 |
11.02
|
50,610 | 11.84 | 11.84 | 11.02 | 0 | 0 | 0 | |
22/01/2021 |
11.84
|
96,650 | 12.07 | 12.12 | 11.52 | 300 | 1,000 | -0.0 | |
21/01/2021 |
11.61
|
74,830 | 11.84 | 12.07 | 11.61 | 100 | 0 | 0.0 | |
20/01/2021 |
12.43
|
116,610 | 12.62 | 12.62 | 12.43 | 400 | 0 | 0.0 | |
19/01/2021 |
13.66
|
49,600 | 14.80 | 14.80 | 13.44 | 500 | 0 | 0.0 | |
18/01/2021 |
14.89
|
54,800 | 15.26 | 15.30 | 14.89 | 0 | 0 | 0 | |
15/01/2021 |
15.26
|
52,400 | 15.26 | 15.35 | 15.17 | 0 | 0 | 0 | |
14/01/2021 |
15.26
|
63,300 | 15.58 | 15.67 | 15.21 | 600 | 0 | 0.0 | |
13/01/2021 |
15.58
|
92,500 | 15.94 | 16.03 | 15.49 | 0 | 0 | 0 | |
12/01/2021 |
15.99
|
103,600 | 16.26 | 16.26 | 15.90 | 1,000 | 0 | 0.0 | |
11/01/2021 |
16.26
|
118,800 | 16.21 | 16.35 | 16.17 | 0 | 0 | 0 | |
08/01/2021 |
16.21
|
124,600 | 16.03 | 16.31 | 15.99 | 0 | 0 | 0 | |
07/01/2021 |
15.99
|
223,800 | 16.12 | 16.17 | 15.94 | 0 | 0 | 0 | |
06/01/2021 |
16.12
|
245,825 | 15.90 | 16.31 | 15.85 | 0 | 0 | 0 | |
05/01/2021 |
16.03
|
123,000 | 15.71 | 16.08 | 15.71 | 0 | 0 | 0 | |
04/01/2021 |
15.71
|
68,800 | 15.58 | 15.71 | 15.49 | 0 | 0 | 0 | |
31/12/2020 |
15.49
|
103,340 | 15.35 | 15.53 | 15.35 | 0 | 0 | 0 | |
30/12/2020 |
15.35
|
58,500 | 15.39 | 15.44 | 15.26 | 0 | 0 | 0 | |
29/12/2020 |
15.39
|
51,000 | 15.39 | 15.49 | 15.39 | 0 | 0 | 0 | |
28/12/2020 |
15.39
|
31,105 | 15.44 | 15.44 | 15.35 | 0 | 0 | 0 | |
25/12/2020 |
15.44
|
59,200 | 15.30 | 15.44 | 15.30 | 0 | 0 | 0 | |
24/12/2020 |
15.30
|
104,000 | 15.35 | 15.39 | 15.26 | 400 | 0 | 0.0 | |
23/12/2020 |
15.39
|
107,220 | 15.30 | 15.44 | 15.30 | 0 | 0 | 0 | |
22/12/2020 |
15.30
|
200,000 | 15.67 | 15.71 | 15.30 | 0 | 32,500 | -1.1 | |
21/12/2020 |
15.67
|
132,700 | 15.58 | 15.67 | 15.39 | 0 | 0 | 0 | |
18/12/2020 |
15.58
|
107,205 | 15.30 | 15.58 | 15.30 | 0 | 0 | 0 | |
17/12/2020 |
15.30
|
79,000 | 15.26 | 15.35 | 15.21 | 0 | 0 | 0 | |
16/12/2020 |
15.26
|
51,500 | 15.17 | 15.26 | 15.12 | 0 | 0 | 0 | |
15/12/2020 |
15.21
|
69,900 | 15.26 | 15.35 | 15.21 | 0 | 0 | 0 | |
14/12/2020 |
15.26
|
66,634 | 15.26 | 15.30 | 15.21 | 0 | 0 | 0 | |
11/12/2020 |
15.26
|
333,315 | 14.94 | 16.21 | 14.94 | 0 | 0 | 0 | |
10/12/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/12/2020 |
14.94
|
107,700 | 14.94 | 14.98 | 14.85 | 0 | 0 | 0 | |
09/12/2020 |
14.94
|
100,800 | 14.85 | 14.98 | 14.76 | 0 | 0 | 0 | |
08/12/2020 |
14.85
|
90,310 | 14.98 | 15.03 | 14.85 | 0 | 0 | 0 | |
07/12/2020 |
14.98
|
258,915 | 14.71 | 15.03 | 14.63 | 0 | 0 | 0 | |
04/12/2020 |
14.71
|
231,700 | 14.80 | 14.89 | 14.71 | 32,500 | 0 | 1.1 | |
03/12/2020 |
14.80
|
228,500 | 14.54 | 14.80 | 14.13 | 0 | 0 | 0 | |
02/12/2020 |
14.54
|
184,700 | 14.45 | 14.54 | 14.45 | 0 | 0 | 0 | |
01/12/2020 |
14.45
|
211,279 | 14.22 | 14.45 | 14.09 | 800 | 0 | 0.0 | |
30/11/2020 |
14.22
|
240,900 | 14.09 | 14.27 | 14.04 | 2,200 | 0 | 0.1 | |
27/11/2020 |
14.04
|
266,300 | 13.64 | 14.09 | 13.50 | 0 | 0 | 0 | |
26/11/2020 |
13.64
|
119,900 | 13.73 | 13.91 | 13.59 | 0 | 0 | 0 | |
25/11/2020 |
13.86
|
143,800 | 13.73 | 13.91 | 13.73 | 2,500 | 50,000 | -1.5 | |
24/11/2020 |
13.82
|
166,600 | 13.91 | 14.04 | 13.77 | 0 | 0 | 0 | |
23/11/2020 |
13.95
|
222,335 | 14.13 | 14.18 | 13.91 | 0 | 0 | 0 | |
20/11/2020 |
14.09
|
235,000 | 14.09 | 14.13 | 13.95 | 11,400 | 17,000 | -0.2 | |
19/11/2020 |
14.04
|
168,800 | 14.18 | 14.22 | 14.04 | 14,500 | 0 | 0.5 | |
18/11/2020 |
14.18
|
207,723 | 14.13 | 14.31 | 14.00 | 10,500 | 0 | 0.3 | |
17/11/2020 |
14.04
|
199,900 | 13.82 | 14.09 | 13.64 | 1,500 | 0 | 0.0 | |
16/11/2020 |
13.64
|
252,400 | 13.32 | 13.73 | 13.23 | 7,500 | 0 | 0.2 | |
13/11/2020 |
13.28
|
228,800 | 12.97 | 13.32 | 12.83 | 23,500 | 0 | 0.7 | |
12/11/2020 |
12.88
|
204,600 | 12.97 | 13.01 | 12.74 | 0 | 0 | 0 | |
11/11/2020 |
12.88
|
161,130 | 13.14 | 13.14 | 12.83 | 0 | 0 | 0 | |
10/11/2020 |
13.01
|
190,100 | 12.56 | 13.01 | 12.38 | 0 | 0 | 0 | |
09/11/2020 |
12.38
|
210,115 | 12.56 | 12.56 | 12.25 | 0 | 0 | 0 | |
06/11/2020 |
12.43
|
270,631 | 11.84 | 12.52 | 11.84 | 9,400 | 0 | 0.2 | |
05/11/2020 |
11.80
|
249,900 | 11.31 | 11.84 | 11.17 | 9,500 | 200 | 0.2 | |
04/11/2020 |
11.22
|
204,801 | 10.59 | 11.22 | 10.36 | 15,700 | 0 | 0.4 | |
03/11/2020 |
10.63
|
145,100 | 10.54 | 10.68 | 10.32 | 0 | 0 | 0 | |
02/11/2020 |
10.54
|
98,800 | 10.63 | 10.72 | 10.50 | 1,700 | 0 | 0.0 | |
30/10/2020 |
10.59
|
89,900 | 10.54 | 10.63 | 10.45 | 0 | 0 | 0 | |
29/10/2020 |
10.59
|
99,900 | 10.77 | 10.77 | 10.50 | 0 | 0 | 0 | |
28/10/2020 |
10.77
|
119,900 | 10.99 | 11.04 | 10.77 | 0 | 0 | 0 | |
27/10/2020 |
11.08
|
123,600 | 10.99 | 11.13 | 10.86 | 0 | 0 | 0 | |
26/10/2020 |
10.99
|
99,930 | 10.86 | 10.99 | 10.86 | 0 | 0 | 0 | |
23/10/2020 |
10.86
|
129,920 | 10.72 | 10.90 | 10.68 | 100 | 0 | 0.0 | |
22/10/2020 |
10.72
|
97,500 | 10.72 | 10.86 | 10.63 | 0 | 0 | 0 | |
21/10/2020 |
10.72
|
132,800 | 10.59 | 10.81 | 10.54 | 100 | 0 | 0.0 | |
20/10/2020 |
10.59
|
145,900 | 10.68 | 10.68 | 10.36 | 0 | 0 | 0 | |
19/10/2020 |
10.68
|
90,800 | 11.13 | 11.17 | 10.68 | 200 | 0 | 0.0 | |
16/10/2020 |
11.13
|
99,900 | 11.62 | 11.66 | 10.90 | 1,100 | 0 | 0.0 | |
15/10/2020 |
11.66
|
130,727 | 11.89 | 11.89 | 11.44 | 100 | 0 | 0.0 | |
14/10/2020 |
12.56
|
202,600 | 14.09 | 14.09 | 12.56 | 0 | 0 | 0 | |
13/10/2020 |
12.83
|
128,000 | 12.83 | 12.83 | 12.83 | 400 | 0 | 0.0 | |
12/10/2020 |
11.66
|
168,800 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |