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) |
0.60 | 4.80% | 417,800 | 505 | 0.0 |
12.50
13.20
13.10
|
2 tháng
(2024-07-22) |
0.70 | 5.65% | 458,600 | 2,205 | 0.0 |
12
13.20
13.10
|
3 tháng
(2024-06-24) |
1.60 | 13.91% | 563,500 | 5,705 | 0.1 |
11.50
13.20
13.10
|
6 tháng
(2024-03-25) |
2.30 | 21.30% | 847,100 | 22,805 | 0.3 |
10.60
13.20
13.10
|
12 tháng
(2023-09-26) |
3.10 | 31% | 1,478,100 | 44,561 | 0.5 |
9.20
13.20
13.10
|
24 tháng
(2022-10-03) |
3.49 | 36.28% | 3,443,651 | -416,254 | -5.4 |
7.50
13.20
13.10
|
36 tháng
(2021-10-06) |
3.10 | 31.02% | 4,917,154 | -278,550 | -3.6 |
7.50
13.20
13.10
|
60 tháng
(2019-10-17) |
4.22 | 47.48% | 12,013,236 | -125,956 | -2.8 |
6.66
13.20
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
8.37
|
10,700 | 8.46 | 8.80 | 8.37 | 0 | 0 | 0 | |
05/02/2021 |
8.46
|
14,900 | 8.46 | 8.55 | 8.29 | 6,000 | 3,000 | 0.0 | |
04/02/2021 |
8.46
|
2,700 | 8.29 | 8.46 | 8.29 | 0 | 0 | 0 | |
03/02/2021 |
8.29
|
9,800 | 8.46 | 8.46 | 8.29 | 0 | 800 | -0.0 | |
02/02/2021 |
8.46
|
4,903 | 7.95 | 8.46 | 8.29 | 0 | 0 | 0 | |
01/02/2021 |
7.95
|
9,400 | 8.55 | 8.55 | 7.95 | 2,000 | 0 | 0.0 | |
29/01/2021 |
8.55
|
19,900 | 7.78 | 8.55 | 7.86 | 1,000 | 3,500 | -0.0 | |
28/01/2021 |
7.78
|
41,908 | 8.55 | 8.55 | 7.69 | 4,400 | 0 | 0.0 | |
27/01/2021 |
8.55
|
25,500 | 8.72 | 8.72 | 8.46 | 0 | 0 | 0 | |
26/01/2021 |
8.72
|
46,500 | 8.72 | 8.80 | 8.37 | 3,000 | 0 | 0.0 | |
25/01/2021 |
8.72
|
37,300 | 8.72 | 8.80 | 8.63 | 0 | 0 | 0 | |
22/01/2021 |
8.72
|
39,300 | 8.89 | 8.97 | 8.63 | 0 | 0 | 0 | |
21/01/2021 |
8.89
|
7,600 | 8.97 | 9.14 | 8.89 | 3,000 | 0 | 0.0 | |
20/01/2021 |
8.97
|
5,200 | 8.80 | 8.97 | 8.55 | 0 | 0 | 0 | |
19/01/2021 |
8.80
|
33,300 | 9.23 | 9.23 | 8.55 | 0 | 0 | 0 | |
18/01/2021 |
9.23
|
23,000 | 9.23 | 9.31 | 8.97 | 0 | 0 | 0 | |
15/01/2021 |
9.23
|
15,300 | 9.14 | 9.40 | 9.23 | 0 | 0 | 0 | |
14/01/2021 |
9.14
|
28,200 | 9.14 | 9.31 | 9.14 | 0 | 0 | 0 | |
13/01/2021 |
9.14
|
31,300 | 9.06 | 9.40 | 9.14 | 0 | 0 | 0 | |
12/01/2021 |
9.06
|
65,700 | 8.72 | 9.23 | 8.72 | 0 | 0 | 0 | |
11/01/2021 |
8.72
|
8,000 | 8.72 | 8.80 | 8.63 | 3,500 | 1,600 | 0.0 | |
08/01/2021 |
8.72
|
36,200 | 8.72 | 8.89 | 8.63 | 1,000 | 2,000 | -0.0 | |
07/01/2021 |
8.72
|
19,700 | 8.72 | 8.89 | 8.72 | 0 | 0 | 0 | |
06/01/2021 |
8.72
|
25,710 | 8.89 | 8.89 | 8.72 | 0 | 0 | 0 | |
05/01/2021 |
8.89
|
200 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
04/01/2021 |
8.89
|
7,300 | 8.89 | 8.89 | 8.63 | 0 | 0 | 0 | |
31/12/2020 |
8.89
|
12,000 | 8.72 | 8.89 | 8.72 | 0 | 0 | 0 | |
30/12/2020 |
8.72
|
4,620 | 8.80 | 8.80 | 8.72 | 0 | 0 | 0 | |
29/12/2020 |
8.80
|
35,904 | 8.63 | 8.89 | 8.55 | 0 | 0 | 0 | |
28/12/2020 |
8.63
|
31,010 | 8.89 | 8.97 | 8.55 | 100 | 0 | 0.0 | |
25/12/2020 |
8.89
|
17,651 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 | |
24/12/2020 |
8.89
|
14,900 | 9.06 | 9.40 | 8.80 | 3,500 | 0 | 0.0 | |
23/12/2020 |
9.06
|
30,210 | 8.89 | 9.06 | 8.72 | 0 | 0 | 0 | |
22/12/2020 |
8.89
|
6,900 | 8.97 | 8.97 | 8.72 | 0 | 0 | 0 | |
21/12/2020 |
8.97
|
20,812 | 8.89 | 9.23 | 8.55 | 0 | 0 | 0 | |
18/12/2020 |
8.89
|
440 | 8.72 | 8.89 | 8.89 | 0 | 0 | 0 | |
17/12/2020 |
8.72
|
6,250 | 8.72 | 8.89 | 8.72 | 100 | 0 | 0.0 | |
16/12/2020 |
8.72
|
33,000 | 8.72 | 8.72 | 8.55 | 0 | 0 | 0 | |
15/12/2020 |
8.72
|
12,958 | 8.55 | 8.72 | 8.55 | 0 | 258 | -0.0 | |
14/12/2020 |
8.55
|
30,320 | 8.55 | 8.72 | 8.55 | 0 | 0 | 0 | |
11/12/2020 |
8.55
|
57,700 | 8.29 | 8.55 | 8.29 | 0 | 0 | 0 | |
10/12/2020 |
8.29
|
40,500 | 8.29 | 8.29 | 8.20 | 1,500 | 0 | 0.0 | |
09/12/2020 |
8.29
|
17,759 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
08/12/2020 |
8.29
|
8,000 | 8.29 | 8.37 | 8.29 | 0 | 0 | 0 | |
07/12/2020 |
8.29
|
47,800 | 8.20 | 8.29 | 8.20 | 0 | 0 | 0 | |
04/12/2020 |
8.20
|
41,800 | 8.37 | 8.37 | 8.20 | 0 | 0 | 0 | |
03/12/2020 |
8.37
|
23,100 | 8.37 | 8.37 | 8.29 | 0 | 0 | 0 | |
02/12/2020 |
8.37
|
16,300 | 8.46 | 8.46 | 8.29 | 0 | 0 | 0 | |
01/12/2020 |
8.46
|
26,600 | 8.37 | 8.46 | 8.20 | 0 | 0 | 0 | |
30/11/2020 |
8.37
|
43,910 | 8.29 | 8.37 | 8.20 | 0 | 0 | 0 | |
27/11/2020 |
8.29
|
27,702 | 8.37 | 8.37 | 8.20 | 0 | 0 | 0 | |
26/11/2020 |
8.37
|
13,400 | 8.29 | 8.46 | 8.29 | 0 | 0 | 0 | |
25/11/2020 |
8.29
|
19,844 | 8.46 | 8.55 | 8.29 | 0 | 0 | 0 | |
24/11/2020 |
8.46
|
79,020 | 8.29 | 8.46 | 8.29 | 0 | 70 | -0.0 | |
23/11/2020 |
8.29
|
48,430 | 8.55 | 8.55 | 8.29 | 2,100 | 0 | 0.0 | |
20/11/2020 |
8.55
|
32,290 | 8.63 | 8.63 | 8.46 | 0 | 0 | 0 | |
19/11/2020 |
8.63
|
23,939 | 8.72 | 8.80 | 8.63 | 0 | 0 | 0 | |
18/11/2020 |
8.72
|
21,510 | 8.80 | 8.80 | 8.63 | 0 | 0 | 0 | |
17/11/2020 |
8.80
|
34,421 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 | |
16/11/2020 |
8.89
|
16,600 | 9.06 | 9.66 | 8.89 | 0 | 300 | -0.0 | |
13/11/2020 |
9.06
|
16,500 | 9.14 | 9.14 | 8.89 | 0 | 0 | 0 | |
12/11/2020 |
9.14
|
38,800 | 9.14 | 9.14 | 8.89 | 0 | 0 | 0 | |
11/11/2020 |
9.14
|
500 | 8.97 | 9.14 | 8.89 | 0 | 0 | 0 | |
10/11/2020 |
8.97
|
8,110 | 8.97 | 9.40 | 8.89 | 100 | 0 | 0.0 | |
09/11/2020 |
8.97
|
8,810 | 8.97 | 9.06 | 8.89 | 0 | 0 | 0 | |
06/11/2020 |
8.97
|
1,620 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
05/11/2020 |
8.97
|
18,800 | 9.06 | 9.06 | 8.97 | 0 | 1,500 | -0.0 | |
04/11/2020 |
9.06
|
7,300 | 9.14 | 9.14 | 8.97 | 0 | 0 | 0 | |
03/11/2020 |
9.14
|
16,020 | 9.06 | 9.14 | 9.06 | 3,700 | 0 | 0.0 | |
02/11/2020 |
9.06
|
4,000 | 9.57 | 9.57 | 9.06 | 0 | 0 | 0 | |
30/10/2020 |
9.57
|
160 | 9.06 | 9.57 | 9.57 | 0 | 0 | 0 | |
29/10/2020 |
9.06
|
10,410 | 8.97 | 9.06 | 8.80 | 0 | 0 | 0 | |
28/10/2020 |
8.97
|
13,010 | 9.06 | 9.31 | 8.89 | 0 | 0 | 0 | |
27/10/2020 |
9.06
|
26,500 | 9.31 | 9.31 | 9.06 | 0 | 0 | 0 | |
26/10/2020 |
9.31
|
4,000 | 9.31 | 9.57 | 9.23 | 0 | 0 | 0 | |
23/10/2020 |
9.31
|
4,331 | 9.66 | 9.66 | 9.23 | 0 | 0 | 0 | |
22/10/2020 |
9.66
|
10,014 | 9.66 | 9.66 | 9.31 | 4,010 | 0 | 0.0 | |
21/10/2020 |
9.66
|
29,800 | 9.06 | 9.83 | 9.31 | 5,000 | 500 | 0.1 | |
20/10/2020 |
9.06
|
25,700 | 9.06 | 9.06 | 8.29 | 0 | 0 | 0 | |
19/10/2020 |
9.06
|
66,360 | 10.00 | 10.00 | 9.06 | 0 | 0 | 0 | |
16/10/2020 |
10.00
|
26,310 | 10.51 | 10.51 | 9.49 | 300 | 0 | 0.0 | |
15/10/2020: Cổ tức tiền mặt tỉ lệ: 19% | |||||||||
15/10/2020 |
10.51
|
96,420 | 10.51 | 10.60 | 10.25 | 0 | 3,500 | -0.0 | |
14/10/2020 |
10.51
|
129,900 | 10.66 | 10.88 | 10.51 | 0 | 0 | 0 | |
13/10/2020 |
10.66
|
192,310 | 10.51 | 10.81 | 10.44 | 7,100 | 0 | 0.1 | |
12/10/2020 |
10.51
|
158,200 | 10.36 | 10.66 | 10.36 | 200 | 100 | 0.0 | |
09/10/2020 |
10.36
|
127,789 | 10.59 | 10.59 | 10.29 | 829 | 0 | 0.0 | |
08/10/2020 |
10.59
|
67,200 | 10.44 | 10.81 | 10.44 | 2,100 | 0 | 0.0 | |
07/10/2020 |
10.44
|
206,412 | 10.29 | 10.51 | 10.22 | 0 | 55,100 | -0.8 | |
06/10/2020 |
10.29
|
118,000 | 10.29 | 10.29 | 10.22 | 3,000 | 38,000 | -0.5 | |
05/10/2020 |
10.29
|
191,630 | 9.92 | 10.29 | 9.85 | 0 | 70,100 | -1.0 | |
02/10/2020 |
9.92
|
56,309 | 10.07 | 10.07 | 9.77 | 0 | 10,600 | -0.1 | |
01/10/2020 |
10.07
|
92,280 | 9.99 | 10.07 | 9.85 | 800 | 28,100 | -0.4 | |
30/09/2020 |
9.99
|
106,470 | 9.92 | 9.99 | 9.55 | 0 | 17,800 | -0.2 | |
29/09/2020 |
9.92
|
118,672 | 9.10 | 9.99 | 9.10 | 0 | 4,200 | -0.1 | |
28/09/2020 |
9.10
|
4,000 | 9.18 | 9.18 | 9.03 | 0 | 100 | -0.0 | |
25/09/2020 |
9.18
|
20,900 | 9.25 | 9.25 | 9.10 | 0 | 0 | 0 | |
24/09/2020 |
9.25
|
7,000 | 9.47 | 9.47 | 9.18 | 0 | 2,200 | -0.0 | |
23/09/2020 |
9.47
|
2,400 | 9.25 | 9.47 | 9.25 | 100 | 0 | 0.0 | |
22/09/2020 |
9.25
|
1,200 | 9.33 | 9.33 | 9.25 | 0 | 0 | 0 | |
21/09/2020 |
9.33
|
17,900 | 9.33 | 9.40 | 9.33 | 200 | 3,100 | -0.0 |