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) |
-0.75 | -4.67% | 4,334,400 | -144,400 | -2.3 |
15
16.20
15.45
|
2 tháng
(2024-07-22) |
-1.40 | -8.38% | 11,295,600 | -297,200 | -4.7 |
15
16.85
15.45
|
3 tháng
(2024-06-21) |
-1.85 | -10.79% | 21,246,400 | -276,900 | -4.4 |
15
17.75
15.45
|
6 tháng
(2024-03-25) |
-0.70 | -4.38% | 74,269,000 | -134,850 | -1.7 |
13.60
18.80
15.45
|
12 tháng
(2023-09-25) |
0.55 | 3.73% | 131,766,900 | -150,690 | -1.7 |
13.60
18.80
15.45
|
24 tháng
(2022-09-30) |
1.90 | 14.18% | 263,272,400 | -47,760 | 0.6 |
10.65
18.80
15.45
|
36 tháng
(2021-10-05) |
-0.95 | -5.85% | 495,082,800 | -254,560 | -8.4 |
10.65
28.85
15.45
|
60 tháng
(2019-10-16) |
-4.84 | -24.03% | 809,682,720 | -15,243,330 | -291.5 |
9.66
28.85
15.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
13.73
|
586,600 | 13.87 | 13.96 | 13.11 | 300 | 13,900 | -0.2 | |
05/02/2021 |
13.87
|
146,300 | 13.78 | 14.25 | 13.59 | 7,100 | 12,600 | -0.1 | |
04/02/2021 |
13.78
|
198,500 | 13.49 | 14.06 | 13.40 | 46,200 | 12,900 | 0.5 | |
03/02/2021 |
13.49
|
861,000 | 13.11 | 13.68 | 13.07 | 0 | 21,700 | -0.3 | |
02/02/2021 |
13.11
|
770,900 | 12.78 | 13.11 | 12.36 | 4,100 | 6,200 | -0.0 | |
01/02/2021 |
12.78
|
456,300 | 13.40 | 14.06 | 12.64 | 5,400 | 25,200 | -0.3 | |
29/01/2021 |
13.40
|
425,800 | 13.26 | 13.68 | 12.45 | 30,800 | 4,700 | 0.4 | |
28/01/2021 |
13.26
|
576,000 | 14.25 | 14.25 | 13.26 | 18,300 | 0 | 0.3 | |
27/01/2021 |
14.25
|
632,700 | 14.62 | 14.62 | 13.92 | 3,500 | 19,000 | -0.2 | |
26/01/2021 |
14.62
|
794,200 | 15.10 | 15.10 | 14.34 | 9,000 | 9,200 | -0.0 | |
25/01/2021 |
15.10
|
465,000 | 15.19 | 15.33 | 14.91 | 8,700 | 2,400 | 0.1 | |
22/01/2021 |
15.19
|
418,300 | 15.14 | 15.52 | 14.86 | 9,300 | 5,400 | 0.1 | |
21/01/2021 |
15.14
|
705,200 | 14.86 | 15.28 | 14.72 | 31,700 | 71,000 | -0.6 | |
20/01/2021 |
14.86
|
414,400 | 15.00 | 15.00 | 14.15 | 0 | 50,400 | -0.8 | |
19/01/2021 |
15.00
|
1,052,900 | 15.19 | 16.04 | 14.20 | 7,200 | 10,000 | -0.0 | |
18/01/2021 |
15.19
|
752,700 | 15.24 | 15.38 | 15.19 | 29,000 | 203,400 | -2.8 | |
15/01/2021 |
15.24
|
837,500 | 15.47 | 15.61 | 15.24 | 400 | 140,100 | -2.3 | |
14/01/2021 |
15.47
|
1,361,700 | 15.47 | 15.95 | 15.19 | 10,400 | 266,300 | -4.2 | |
13/01/2021 |
15.47
|
1,102,100 | 15.57 | 16.32 | 15.24 | 3,000 | 279,200 | -4.6 | |
12/01/2021 |
15.57
|
943,300 | 15.28 | 15.76 | 15.10 | 1,300 | 143,200 | -2.3 | |
11/01/2021 |
15.28
|
489,100 | 15.28 | 15.47 | 15.14 | 2,100 | 2,000 | 0.0 | |
08/01/2021 |
15.28
|
851,300 | 15.00 | 15.33 | 14.95 | 30,300 | 2,000 | 0.5 | |
07/01/2021 |
15.00
|
1,195,000 | 15.00 | 15.19 | 14.77 | 5,000 | 700 | 0.1 | |
06/01/2021 |
15.00
|
648,300 | 15.28 | 15.47 | 15.00 | 8,700 | 9,800 | -0.0 | |
05/01/2021 |
15.28
|
577,600 | 15.10 | 15.43 | 15.00 | 11,800 | 0 | 0.2 | |
04/01/2021 |
15.10
|
946,400 | 14.62 | 15.33 | 14.62 | 19,900 | 1,800 | 0.3 | |
31/12/2020 |
14.62
|
339,150 | 14.34 | 14.62 | 14.39 | 1,420 | 2,600 | -0.0 | |
30/12/2020 |
14.34
|
640,780 | 14.77 | 14.81 | 14.29 | 0 | 5,560 | -0.1 | |
29/12/2020 |
14.77
|
665,030 | 14.44 | 15.00 | 14.34 | 2,100 | 10,520 | -0.1 | |
28/12/2020 |
14.44
|
835,870 | 14.34 | 14.91 | 14.34 | 14,790 | 3,400 | 0.2 | |
25/12/2020 |
14.34
|
979,060 | 13.87 | 14.53 | 13.49 | 7,650 | 15,070 | -0.1 | |
24/12/2020 |
13.87
|
557,620 | 14.39 | 14.62 | 13.54 | 3,100 | 50,920 | -0.7 | |
23/12/2020 |
14.39
|
1,090,240 | 14.20 | 14.91 | 14.34 | 5,370 | 34,760 | -0.5 | |
22/12/2020 |
14.20
|
1,298,070 | 13.30 | 14.20 | 13.26 | 21,970 | 5,000 | 0.2 | |
21/12/2020 |
13.30
|
670,080 | 13.40 | 13.59 | 13.30 | 4,290 | 5,000 | -0.0 | |
18/12/2020 |
13.40
|
578,280 | 13.30 | 13.44 | 13.26 | 370 | 0 | 0.0 | |
17/12/2020 |
13.30
|
352,370 | 13.44 | 13.54 | 13.21 | 8,440 | 1,410 | 0.1 | |
16/12/2020 |
13.44
|
907,360 | 13.40 | 13.59 | 13.26 | 9,010 | 0 | 0.1 | |
15/12/2020 |
13.40
|
737,440 | 13.30 | 13.78 | 13.21 | 20,720 | 170 | 0.3 | |
14/12/2020 |
13.30
|
1,287,470 | 13.21 | 13.59 | 13.21 | 76,330 | 3,100 | 1.0 | |
11/12/2020 |
13.21
|
853,060 | 13.21 | 13.59 | 12.74 | 14,210 | 9,940 | 0.1 | |
10/12/2020 |
13.21
|
846,630 | 13.59 | 13.68 | 12.93 | 0 | 24,150 | -0.3 | |
09/12/2020: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
09/12/2020 |
13.59
|
922,900 | 13.54 | 13.87 | 13.54 | 68,990 | 0 | 1.0 | |
08/12/2020 |
13.54
|
1,522,870 | 13.15 | 13.76 | 13.23 | 55,480 | 1,000 | 0.8 | |
07/12/2020 |
13.15
|
1,394,060 | 12.97 | 13.23 | 13.02 | 3,500 | 4,320 | -0.0 | |
04/12/2020 |
12.97
|
757,520 | 12.84 | 13.23 | 12.80 | 5,100 | 4,520 | 0.0 | |
03/12/2020 |
12.84
|
696,950 | 12.23 | 12.93 | 12.23 | 7,180 | 3,000 | 0.1 | |
02/12/2020 |
12.23
|
659,820 | 12.10 | 12.32 | 12.15 | 17,840 | 0 | 0.3 | |
01/12/2020 |
12.10
|
534,100 | 12.23 | 12.23 | 11.93 | 49,610 | 0 | 0.7 | |
30/11/2020 |
12.23
|
323,830 | 12.28 | 12.32 | 12.23 | 5,200 | 0 | 0.1 | |
27/11/2020 |
12.28
|
441,020 | 12.41 | 12.45 | 12.28 | 100 | 0 | 0.0 | |
26/11/2020 |
12.41
|
928,230 | 11.88 | 12.45 | 11.75 | 6,960 | 0 | 0.1 | |
25/11/2020 |
11.88
|
563,970 | 12.02 | 12.15 | 11.84 | 11,200 | 52,100 | -0.6 | |
24/11/2020 |
12.02
|
496,720 | 11.97 | 12.19 | 11.75 | 1,390 | 173,060 | -2.4 | |
23/11/2020 |
11.97
|
1,029,710 | 11.84 | 12.19 | 11.84 | 80 | 321,730 | -4.4 | |
20/11/2020 |
11.84
|
1,641,070 | 11.62 | 12.41 | 11.84 | 6,300 | 333,970 | -4.5 | |
19/11/2020 |
11.62
|
298,090 | 10.88 | 11.62 | 10.88 | 660 | 1,400 | -0.0 | |
18/11/2020 |
10.88
|
470,900 | 10.88 | 10.88 | 10.75 | 1,600 | 0 | 0.0 | |
17/11/2020 |
10.88
|
360,610 | 10.88 | 10.93 | 10.71 | 700 | 0 | 0.0 | |
16/11/2020 |
10.88
|
180,670 | 10.88 | 11.01 | 10.80 | 4,190 | 3,000 | 0.0 | |
13/11/2020 |
10.88
|
374,650 | 10.88 | 10.97 | 10.80 | 0 | 0 | 0 | |
12/11/2020 |
10.88
|
350,680 | 10.97 | 11.01 | 10.88 | 0 | 0 | 0 | |
11/11/2020 |
10.97
|
361,890 | 10.88 | 11.06 | 10.84 | 8,750 | 0 | 0.1 | |
10/11/2020 |
10.88
|
376,590 | 11.01 | 11.14 | 10.88 | 5,570 | 0 | 0.1 | |
09/11/2020 |
11.01
|
150,370 | 10.97 | 11.14 | 10.93 | 530 | 0 | 0.0 | |
06/11/2020 |
10.97
|
305,170 | 11.14 | 11.23 | 10.88 | 890 | 120 | 0.0 | |
05/11/2020 |
11.14
|
301,200 | 11.23 | 11.23 | 11.06 | 530 | 0 | 0.0 | |
04/11/2020 |
11.23
|
257,820 | 11.19 | 11.23 | 11.06 | 9,180 | 800 | 0.1 | |
03/11/2020 |
11.19
|
80,340 | 11.14 | 11.23 | 10.97 | 0 | 70 | -0.0 | |
02/11/2020 |
11.14
|
116,970 | 10.97 | 11.23 | 10.97 | 0 | 0 | 0 | |
30/10/2020 |
10.97
|
229,580 | 10.97 | 11.14 | 10.84 | 0 | 0 | 0 | |
29/10/2020 |
10.97
|
298,940 | 10.97 | 10.97 | 10.58 | 270 | 0 | 0.0 | |
28/10/2020 |
10.97
|
438,170 | 10.97 | 10.97 | 10.45 | 0 | 4,210 | -0.1 | |
27/10/2020 |
10.97
|
397,480 | 11.28 | 11.32 | 10.67 | 0 | 141,630 | -1.8 | |
26/10/2020 |
11.28
|
341,210 | 11.41 | 11.54 | 11.14 | 0 | 61,290 | -0.8 | |
23/10/2020 |
11.41
|
184,420 | 11.32 | 11.45 | 11.28 | 0 | 0 | 0 | |
22/10/2020 |
11.32
|
1,721,920 | 11.32 | 11.54 | 11.28 | 1,800 | 183,780 | -2.4 | |
21/10/2020 |
11.32
|
714,550 | 11.49 | 11.62 | 11.14 | 0 | 117,990 | -1.5 | |
20/10/2020 |
11.49
|
449,630 | 11.62 | 11.67 | 11.32 | 5,360 | 0 | 0.1 | |
19/10/2020 |
11.62
|
302,710 | 11.71 | 11.88 | 11.54 | 1,430 | 0 | 0.0 | |
16/10/2020 |
11.71
|
859,980 | 11.93 | 11.93 | 11.28 | 0 | 1,450 | -0.0 | |
15/10/2020 |
11.93
|
430,300 | 12.10 | 12.19 | 11.71 | 0 | 11,270 | -0.2 | |
14/10/2020 |
12.10
|
300,710 | 12.19 | 12.32 | 12.06 | 0 | 14,900 | -0.2 | |
13/10/2020 |
12.19
|
295,460 | 12.19 | 12.41 | 12.19 | 0 | 4,910 | -0.1 | |
12/10/2020 |
12.19
|
334,890 | 12.45 | 12.67 | 12.19 | 5,430 | 7,020 | -0.0 | |
09/10/2020 |
12.45
|
476,490 | 12.45 | 12.58 | 12.36 | 9,350 | 0 | 0.1 | |
08/10/2020 |
12.45
|
532,620 | 12.58 | 12.63 | 12.23 | 1,280 | 27,950 | -0.4 | |
07/10/2020 |
12.58
|
809,660 | 12.58 | 12.63 | 12.41 | 620 | 0 | 0.0 | |
06/10/2020 |
12.58
|
443,380 | 12.58 | 12.63 | 12.28 | 3,690 | 0 | 0.1 | |
05/10/2020 |
12.58
|
1,041,180 | 12.36 | 12.76 | 12.36 | 0 | 0 | 0 | |
02/10/2020 |
12.36
|
562,580 | 12.23 | 12.63 | 12.02 | 0 | 18,740 | -0.3 | |
01/10/2020 |
12.23
|
392,400 | 12.19 | 12.32 | 12.10 | 920 | 1,460 | -0.0 | |
30/09/2020 |
12.19
|
435,680 | 12.28 | 12.36 | 11.93 | 0 | 0 | 0 | |
29/09/2020 |
12.28
|
649,570 | 12.41 | 12.58 | 12.19 | 15,500 | 13,890 | 0.0 | |
28/09/2020 |
12.41
|
885,290 | 12.71 | 12.76 | 12.41 | 0 | 12,220 | -0.2 | |
25/09/2020 |
12.71
|
629,290 | 12.71 | 12.80 | 12.28 | 0 | 2,500 | -0.0 | |
24/09/2020 |
12.71
|
358,160 | 12.84 | 12.89 | 12.63 | 3,690 | 5,000 | -0.0 | |
23/09/2020 |
12.84
|
329,900 | 12.76 | 12.89 | 12.67 | 260 | 1,360 | -0.0 | |
22/09/2020 |
12.76
|
561,500 | 12.84 | 13.02 | 12.76 | 21,060 | 0 | 0.3 | |
21/09/2020 |
12.84
|
751,450 | 12.71 | 12.89 | 12.63 | 560 | 0 | 0.0 |