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) |
-1.09 | -10.63% | 7,728,300 | -125,000 | -1.3 |
9
10.30
9.16
|
2 tháng
(2024-07-22) |
-1.14 | -11.07% | 16,872,300 | -31,770 | -0.4 |
9
10.40
9.16
|
3 tháng
(2024-06-21) |
-3.84 | -29.54% | 30,817,400 | -104,070 | -1.3 |
9
13
9.16
|
6 tháng
(2024-03-25) |
-7.24 | -44.15% | 91,345,700 | -427,130 | -6.4 |
9
16.90
9.16
|
12 tháng
(2023-09-25) |
-7.69 | -45.64% | 208,697,100 | -79,330 | -1.0 |
9
17.90
9.16
|
24 tháng
(2022-09-30) |
-16.29 | -64% | 383,495,200 | 191,611 | 1.7 |
9
25.45
9.16
|
36 tháng
(2021-10-05) |
-13.06 | -58.78% | 469,966,200 | 19,251 | 2.3 |
9
54.65
9.16
|
60 tháng
(2019-10-16) |
2.30 | 33.54% | 535,169,320 | -221,439 | -4.8 |
5.75
54.65
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
17.68
|
134,000 | 17.55 | 18.00 | 17.53 | 0 | 7,600 | -0.3 | |
04/02/2021 |
17.55
|
185,300 | 17.37 | 17.94 | 16.69 | 100 | 9,000 | -0.3 | |
03/02/2021 |
17.37
|
251,600 | 18.00 | 18.36 | 16.74 | 8,000 | 13,200 | -0.2 | |
02/02/2021 |
18.00
|
343,100 | 17.47 | 18.02 | 16.27 | 900 | 2,500 | -0.1 | |
01/02/2021 |
17.47
|
205,200 | 18.78 | 18.78 | 17.47 | 1,300 | 5,200 | -0.1 | |
29/01/2021: Quyền mua cổ phiếu: 2/1 Giá: 17 (Volume + 50%, Ratio=0.50) | |||||||||
29/01/2021 |
18.78
|
130,600 | 18.12 | 19.17 | 16.87 | 2,300 | 7,200 | -0.2 | |
28/01/2021 |
18.12
|
149,700 | 19.47 | 19.47 | 18.12 | 0 | 0 | 0 | |
27/01/2021 |
19.47
|
145,300 | 19.95 | 20.15 | 18.78 | 7,400 | 2,000 | 0.3 | |
26/01/2021 |
19.95
|
73,900 | 20.36 | 20.40 | 19.61 | 700 | 3,400 | -0.1 | |
25/01/2021 |
20.36
|
229,200 | 19.61 | 20.40 | 19.63 | 15,000 | 100 | 0.7 | |
22/01/2021 |
19.61
|
110,900 | 19.51 | 19.95 | 19.24 | 5,400 | 0 | 0.3 | |
21/01/2021 |
19.51
|
109,200 | 18.58 | 19.53 | 18.70 | 5,400 | 0 | 0.2 | |
20/01/2021 |
18.58
|
108,000 | 17.56 | 18.68 | 17.58 | 1,200 | 2,400 | -0.1 | |
19/01/2021 |
17.56
|
196,200 | 18.82 | 20.13 | 17.52 | 1,600 | 3,900 | -0.1 | |
18/01/2021 |
18.82
|
118,200 | 18.91 | 19.30 | 18.70 | 7,800 | 0 | 0.4 | |
15/01/2021 |
18.91
|
258,800 | 19.32 | 19.32 | 18.28 | 3,300 | 400 | 0.1 | |
14/01/2021 |
19.32
|
147,900 | 19.39 | 20.36 | 19.30 | 200 | 10,700 | -0.5 | |
13/01/2021 |
19.39
|
304,600 | 18.12 | 19.39 | 18.26 | 6,800 | 0 | 0.3 | |
12/01/2021 |
18.12
|
261,500 | 17.39 | 18.12 | 17.43 | 1,700 | 400 | 0.1 | |
11/01/2021 |
17.39
|
195,000 | 17.04 | 17.39 | 16.89 | 300 | 300 | -0.0 | |
08/01/2021 |
17.04
|
112,500 | 17.04 | 17.43 | 16.75 | 4,000 | 400 | 0.1 | |
07/01/2021 |
17.04
|
100,200 | 17.20 | 17.33 | 16.77 | 300 | 100 | 0.0 | |
06/01/2021 |
17.20
|
232,800 | 16.87 | 17.45 | 16.33 | 1,900 | 100 | 0.1 | |
05/01/2021 |
16.87
|
194,700 | 17.37 | 17.37 | 16.75 | 3,100 | 200 | 0.1 | |
04/01/2021 |
17.37
|
258,300 | 17.95 | 17.95 | 17.04 | 200 | 2,000 | -0.1 | |
31/12/2020 |
17.95
|
334,110 | 17.06 | 18.24 | 17.54 | 1,370 | 1,010 | 0.0 | |
30/12/2020 |
17.06
|
80,790 | 15.96 | 17.06 | 17.06 | 0 | 0 | 0 | |
29/12/2020 |
15.96
|
124,550 | 16.21 | 16.41 | 15.65 | 40 | 2,280 | -0.1 | |
28/12/2020 |
16.21
|
181,110 | 16.54 | 16.79 | 16.21 | 240 | 7,880 | -0.3 | |
25/12/2020 |
16.54
|
173,790 | 15.92 | 16.62 | 15.92 | 2,980 | 1,150 | 0.1 | |
24/12/2020 |
15.92
|
196,410 | 17.04 | 17.04 | 15.85 | 1,260 | 2,370 | -0.0 | |
23/12/2020 |
17.04
|
122,060 | 16.39 | 17.04 | 16.12 | 3,860 | 2,260 | 0.1 | |
22/12/2020 |
16.39
|
351,200 | 17.47 | 17.47 | 16.27 | 960 | 3,510 | -0.1 | |
21/12/2020 |
17.47
|
94,430 | 17.83 | 18.03 | 17.45 | 530 | 1,260 | -0.0 | |
18/12/2020 |
17.83
|
155,010 | 17.54 | 18.20 | 17.22 | 690 | 4,520 | -0.2 | |
17/12/2020 |
17.54
|
111,250 | 18.35 | 18.41 | 17.08 | 540 | 4,690 | -0.2 | |
16/12/2020 |
18.35
|
111,090 | 18.12 | 18.70 | 17.95 | 5,360 | 1,190 | 0.2 | |
15/12/2020 |
18.12
|
141,120 | 18.06 | 18.16 | 17.87 | 4,580 | 650 | 0.2 | |
14/12/2020 |
18.06
|
123,930 | 17.97 | 18.16 | 17.85 | 1,300 | 5,210 | -0.2 | |
11/12/2020 |
17.97
|
94,570 | 17.87 | 18.24 | 17.66 | 1,550 | 3,520 | -0.1 | |
10/12/2020 |
17.87
|
235,720 | 18.60 | 18.62 | 17.79 | 3,150 | 1,620 | 0.1 | |
09/12/2020 |
18.60
|
108,590 | 18.70 | 18.70 | 18.20 | 3,520 | 0 | 0.2 | |
08/12/2020 |
18.70
|
98,790 | 18.28 | 18.70 | 17.93 | 4,830 | 400 | 0.2 | |
07/12/2020 |
18.28
|
104,780 | 18.33 | 18.49 | 17.83 | 2,150 | 1,130 | 0.0 | |
04/12/2020 |
18.33
|
234,160 | 18.70 | 18.70 | 17.70 | 7,200 | 5,030 | 0.1 | |
03/12/2020 |
18.70
|
181,400 | 18.70 | 19.09 | 17.87 | 1,120 | 5,220 | -0.2 | |
02/12/2020 |
18.70
|
131,560 | 18.28 | 18.99 | 17.45 | 1,730 | 7,990 | -0.3 | |
01/12/2020 |
18.28
|
480,610 | 17.18 | 18.37 | 17.93 | 6,330 | 0 | 0.3 | |
30/11/2020 |
17.18
|
306,850 | 16.06 | 17.18 | 16.83 | 3,850 | 350 | 0.1 | |
27/11/2020 |
16.06
|
158,900 | 15.96 | 16.08 | 15.75 | 7,460 | 0 | 0.3 | |
26/11/2020 |
15.96
|
110,780 | 15.87 | 16.04 | 15.67 | 2,890 | 2,090 | 0.0 | |
25/11/2020 |
15.87
|
81,160 | 15.87 | 15.92 | 15.54 | 550 | 6,800 | -0.2 | |
24/11/2020 |
15.87
|
85,510 | 15.79 | 16.00 | 15.38 | 1,900 | 7,040 | -0.2 | |
23/11/2020 |
15.79
|
172,950 | 16.37 | 16.46 | 15.73 | 4,630 | 7,030 | -0.1 | |
20/11/2020 |
16.37
|
126,480 | 15.96 | 16.83 | 16.21 | 1,050 | 3,170 | -0.1 | |
19/11/2020 |
15.96
|
248,580 | 15.54 | 16.62 | 15.29 | 3,680 | 5,170 | -0.1 | |
18/11/2020 |
15.54
|
138,750 | 15.58 | 15.79 | 15.27 | 450 | 5,830 | -0.2 | |
17/11/2020 |
15.58
|
144,450 | 15.50 | 15.79 | 15.25 | 300 | 0 | 0.0 | |
16/11/2020 |
15.50
|
181,230 | 15.75 | 15.79 | 15.33 | 360 | 7,310 | -0.3 | |
13/11/2020: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
13/11/2020 |
15.75
|
256,390 | 15.56 | 16.50 | 15.58 | 3,380 | 12,660 | -0.4 | |
12/11/2020 |
15.56
|
275,110 | 14.55 | 15.56 | 15.30 | 150 | 0 | 0.0 | |
11/11/2020 |
14.55
|
152,600 | 13.60 | 14.55 | 13.88 | 2,880 | 0 | 0.1 | |
10/11/2020 |
13.60
|
140,360 | 13.12 | 13.60 | 13.08 | 4,130 | 0 | 0.1 | |
09/11/2020 |
13.12
|
182,150 | 13.32 | 13.48 | 12.81 | 2,740 | 980 | 0.1 | |
06/11/2020 |
13.32
|
132,720 | 13.56 | 13.88 | 13.32 | 2,190 | 330 | 0.1 | |
05/11/2020 |
13.56
|
272,740 | 13.20 | 14.00 | 12.93 | 5,250 | 2,800 | 0.1 | |
04/11/2020 |
13.20
|
598,960 | 12.35 | 13.20 | 12.73 | 1,850 | 4,020 | -0.1 | |
03/11/2020 |
12.35
|
129,380 | 11.56 | 12.35 | 12.35 | 0 | 0 | 0 | |
02/11/2020 |
11.56
|
417,550 | 10.80 | 11.56 | 11.50 | 540 | 0 | 0.0 | |
30/10/2020 |
10.80
|
47,580 | 10.59 | 10.90 | 10.53 | 10 | 0 | 0.0 | |
29/10/2020 |
10.59
|
68,520 | 10.51 | 10.69 | 10.39 | 3,750 | 0 | 0.1 | |
28/10/2020 |
10.51
|
84,750 | 10.67 | 10.82 | 10.47 | 0 | 4,800 | -0.1 | |
27/10/2020 |
10.67
|
71,480 | 10.59 | 10.88 | 10.51 | 580 | 1,660 | -0.0 | |
26/10/2020 |
10.59
|
47,230 | 10.94 | 10.94 | 10.59 | 0 | 2,460 | -0.1 | |
23/10/2020 |
10.94
|
196,890 | 10.67 | 11.38 | 10.69 | 1,500 | 2,400 | -0.0 | |
22/10/2020 |
10.67
|
64,410 | 10.51 | 10.67 | 10.43 | 7,300 | 0 | 0.2 | |
21/10/2020 |
10.51
|
102,510 | 10.51 | 10.71 | 10.33 | 6,310 | 2,000 | 0.1 | |
20/10/2020 |
10.51
|
144,040 | 10.63 | 10.71 | 10.31 | 4,580 | 0 | 0.1 | |
19/10/2020 |
10.63
|
139,590 | 10.53 | 11.02 | 10.43 | 3,360 | 2,660 | 0.0 | |
16/10/2020 |
10.53
|
217,890 | 11.06 | 11.10 | 10.31 | 5,320 | 70 | 0.1 | |
15/10/2020 |
11.06
|
243,510 | 10.65 | 11.10 | 10.65 | 9,950 | 15,720 | -0.2 | |
14/10/2020 |
10.65
|
141,120 | 10.59 | 10.65 | 10.35 | 7,150 | 34,780 | -0.7 | |
13/10/2020 |
10.59
|
120,880 | 10.59 | 10.67 | 10.35 | 3,940 | 7,470 | -0.1 | |
12/10/2020 |
10.59
|
212,280 | 10.94 | 10.94 | 10.51 | 2,680 | 85,000 | -2.2 | |
09/10/2020 |
10.94
|
130,010 | 10.90 | 10.96 | 10.80 | 200 | 34,190 | -0.9 | |
08/10/2020 |
10.90
|
320,480 | 10.65 | 11.30 | 10.61 | 500 | 176,000 | -4.7 | |
07/10/2020 |
10.65
|
444,310 | 9.95 | 10.65 | 9.91 | 0 | 164,630 | -4.3 | |
06/10/2020 |
9.95
|
110,920 | 10.11 | 10.11 | 9.95 | 0 | 3,360 | -0.1 | |
05/10/2020 |
10.11
|
135,930 | 10.11 | 10.13 | 9.97 | 0 | 13,520 | -0.3 | |
02/10/2020 |
10.11
|
121,460 | 10.17 | 10.27 | 9.71 | 0 | 40,810 | -1.0 | |
01/10/2020 |
10.17
|
157,710 | 9.99 | 10.17 | 9.81 | 310 | 46,340 | -1.2 | |
30/09/2020 |
9.99
|
91,580 | 9.91 | 10.01 | 9.79 | 0 | 10,290 | -0.3 | |
29/09/2020 |
9.91
|
109,620 | 10.23 | 10.25 | 9.91 | 690 | 15,000 | -0.4 | |
28/09/2020 |
10.23
|
163,970 | 9.91 | 10.23 | 9.87 | 0 | 98,460 | -2.5 | |
25/09/2020 |
9.91
|
174,100 | 10.27 | 10.27 | 9.81 | 1,000 | 0 | 0.0 | |
24/09/2020 |
10.27
|
93,200 | 10.63 | 10.63 | 10.27 | 100 | 22,100 | -0.6 | |
23/09/2020 |
10.63
|
236,100 | 10.67 | 10.67 | 10.23 | 1,010 | 4,300 | -0.1 | |
22/09/2020 |
10.67
|
147,430 | 10.55 | 10.74 | 10.39 | 0 | 43,650 | -1.2 | |
21/09/2020 |
10.55
|
302,730 | 10.31 | 10.94 | 10.31 | 200 | 0 | 0.0 | |
18/09/2020 |
10.31
|
96,700 | 9.91 | 10.31 | 9.91 | 0 | 5,750 | -0.1 |