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) |
-3.70 | -14.98% | 66,097,100 | -99,700 | -2.1 |
20.35
24.70
21
|
2 tháng
(2024-07-22) |
-5.50 | -20.75% | 129,706,800 | -1,174,700 | -31.9 |
20.35
27.50
21
|
3 tháng
(2024-06-24) |
-1.77 | -7.79% | 165,947,800 | -1,291,700 | -33.1 |
20.35
28.10
21
|
6 tháng
(2024-03-25) |
3.72 | 21.52% | 230,190,500 | -1,110,750 | -30.0 |
17.28
28.10
21
|
12 tháng
(2023-09-26) |
9.71 | 85.99% | 363,979,700 | -86,450 | 1.6 |
9.90
28.10
21
|
24 tháng
(2022-10-03) |
11.06 | 111.17% | 538,343,000 | -4,481,919 | -81.4 |
6.25
28.10
21
|
36 tháng
(2021-10-06) |
6.82 | 48.07% | 757,881,500 | -2,668,589 | -38.5 |
6.25
28.10
21
|
60 tháng
(2019-10-17) |
13.88 | 194.80% | 1,110,029,180 | -212,949 | 41.8 |
4.81
28.10
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
8.98
|
919,500 | 9.28 | 9.44 | 8.72 | 1,000 | 52,400 | -1.2 | |
05/02/2021 |
9.28
|
668,400 | 9.11 | 9.30 | 8.88 | 46,200 | 0 | 1.1 | |
04/02/2021 |
9.11
|
695,900 | 9.23 | 9.28 | 8.90 | 0 | 52,700 | -1.2 | |
03/02/2021 |
9.23
|
696,900 | 8.72 | 9.25 | 8.76 | 30,100 | 6,100 | 0.6 | |
02/02/2021 |
8.72
|
1,599,700 | 8.74 | 8.74 | 8.15 | 46,800 | 9,700 | 0.8 | |
01/02/2021 |
8.74
|
1,727,500 | 9.40 | 9.40 | 8.74 | 31,200 | 58,500 | -0.6 | |
29/01/2021 |
9.40
|
1,140,100 | 9.40 | 9.73 | 8.82 | 24,300 | 11,300 | 0.3 | |
28/01/2021 |
9.40
|
971,300 | 10.10 | 10.10 | 9.40 | 10,900 | 38,100 | -0.7 | |
27/01/2021 |
10.10
|
1,950,500 | 10.04 | 10.40 | 9.94 | 42,100 | 15,600 | 0.7 | |
26/01/2021 |
10.04
|
2,460,600 | 9.59 | 10.25 | 9.63 | 19,600 | 4,000 | 0.4 | |
25/01/2021 |
9.59
|
1,345,500 | 8.98 | 9.59 | 9.00 | 19,600 | 77,100 | -1.4 | |
22/01/2021 |
8.98
|
648,100 | 8.90 | 9.17 | 8.72 | 121,300 | 21,400 | 2.3 | |
21/01/2021 |
8.90
|
544,100 | 8.72 | 9.07 | 8.74 | 4,400 | 14,300 | -0.2 | |
20/01/2021 |
8.72
|
703,300 | 8.80 | 8.88 | 8.20 | 59,100 | 0 | 1.3 | |
19/01/2021 |
8.80
|
777,500 | 9.42 | 9.42 | 8.76 | 7,000 | 24,800 | -0.4 | |
18/01/2021 |
9.42
|
651,000 | 9.42 | 9.42 | 9.30 | 31,300 | 0 | 0.8 | |
15/01/2021 |
9.42
|
816,100 | 9.38 | 9.59 | 9.34 | 16,500 | 2,100 | 0.4 | |
14/01/2021 |
9.38
|
774,900 | 9.44 | 9.46 | 9.15 | 13,400 | 4,800 | 0.2 | |
13/01/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/01/2021 |
9.44
|
1,045,900 | 9.61 | 9.84 | 9.34 | 5,000 | 63,700 | -1.5 | |
12/01/2021 |
9.61
|
777,900 | 9.69 | 9.69 | 9.54 | 3,100 | 17,600 | -0.4 | |
11/01/2021 |
9.69
|
914,000 | 9.70 | 9.79 | 9.58 | 25,400 | 41,600 | -0.4 | |
08/01/2021 |
9.70
|
1,136,400 | 9.78 | 10.00 | 9.58 | 18,000 | 55,100 | -1.0 | |
07/01/2021 |
9.78
|
979,700 | 9.47 | 10.01 | 9.50 | 142,700 | 4,000 | 3.7 | |
06/01/2021 |
9.47
|
1,170,100 | 9.63 | 9.72 | 9.45 | 71,900 | 0 | 1.9 | |
05/01/2021 |
9.63
|
1,070,200 | 9.39 | 9.69 | 9.32 | 228,700 | 4,100 | 5.9 | |
04/01/2021 |
9.39
|
1,576,700 | 9.19 | 9.61 | 9.39 | 14,700 | 51,700 | -1.0 | |
31/12/2020 |
9.19
|
1,409,950 | 8.88 | 9.19 | 8.88 | 126,220 | 3,000 | 3.1 | |
30/12/2020 |
8.88
|
791,730 | 8.83 | 8.98 | 8.83 | 205,670 | 0 | 5.0 | |
29/12/2020 |
8.83
|
1,282,770 | 8.67 | 9.14 | 8.83 | 12,650 | 4,000 | 0.2 | |
28/12/2020 |
8.67
|
839,610 | 8.72 | 8.81 | 8.63 | 2,350 | 9,150 | -0.2 | |
25/12/2020 |
8.72
|
794,990 | 8.59 | 8.74 | 8.37 | 0 | 5,570 | -0.1 | |
24/12/2020 |
8.59
|
1,326,980 | 8.70 | 8.70 | 8.19 | 2,090 | 27,940 | -0.6 | |
23/12/2020 |
8.70
|
496,490 | 8.81 | 9.07 | 8.67 | 13,440 | 36,790 | -0.6 | |
22/12/2020 |
8.81
|
2,076,670 | 8.25 | 8.81 | 8.25 | 34,800 | 3,340 | 0.8 | |
21/12/2020 |
8.25
|
915,080 | 8.37 | 8.45 | 8.25 | 0 | 25,370 | -0.6 | |
18/12/2020 |
8.37
|
536,160 | 8.47 | 8.54 | 8.36 | 0 | 14,700 | -0.3 | |
17/12/2020 |
8.47
|
598,670 | 8.37 | 8.59 | 8.25 | 0 | 3,390 | -0.1 | |
16/12/2020 |
8.37
|
462,330 | 8.27 | 8.39 | 8.27 | 7,380 | 0 | 0.2 | |
15/12/2020 |
8.27
|
485,020 | 8.21 | 8.41 | 8.16 | 8,200 | 0 | 0.2 | |
14/12/2020 |
8.21
|
469,610 | 8.14 | 8.27 | 8.12 | 23,540 | 0 | 0.5 | |
11/12/2020 |
8.14
|
650,590 | 8.14 | 8.19 | 8.08 | 33,380 | 200 | 0.7 | |
10/12/2020 |
8.14
|
733,050 | 8.17 | 8.30 | 8.14 | 13,090 | 1,100 | 0.3 | |
09/12/2020 |
8.17
|
913,880 | 8.19 | 8.36 | 8.16 | 0 | 10,140 | -0.2 | |
08/12/2020 |
8.19
|
1,310,710 | 7.87 | 8.41 | 7.85 | 13,890 | 13,730 | 0.0 | |
07/12/2020 |
7.87
|
835,870 | 7.77 | 7.88 | 7.79 | 3,220 | 4,000 | -0.0 | |
04/12/2020 |
7.77
|
922,770 | 7.79 | 7.92 | 7.68 | 13,150 | 207,420 | -4.1 | |
03/12/2020 |
7.79
|
1,205,720 | 7.68 | 7.94 | 7.79 | 35,270 | 182,580 | -3.2 | |
02/12/2020 |
7.68
|
638,110 | 7.68 | 7.72 | 7.61 | 0 | 167,380 | -3.5 | |
01/12/2020 |
7.68
|
899,790 | 7.68 | 7.72 | 7.45 | 35,070 | 34,080 | 0.0 | |
30/11/2020 |
7.68
|
715,830 | 7.76 | 7.94 | 7.68 | 17,400 | 17,400 | 0.0 | |
27/11/2020 |
7.76
|
658,530 | 7.50 | 7.76 | 7.48 | 37,610 | 0 | 0.8 | |
26/11/2020 |
7.50
|
932,950 | 7.50 | 7.54 | 7.23 | 15,350 | 3,960 | 0.2 | |
25/11/2020 |
7.50
|
631,090 | 7.72 | 7.79 | 7.48 | 0 | 16,390 | -0.3 | |
24/11/2020 |
7.72
|
595,110 | 7.88 | 7.88 | 7.57 | 14,980 | 15,250 | -0.0 | |
23/11/2020 |
7.88
|
1,036,990 | 7.59 | 7.99 | 7.56 | 8,720 | 130 | 0.2 | |
20/11/2020 |
7.59
|
590,570 | 7.57 | 7.65 | 7.54 | 15,330 | 1,050 | 0.3 | |
19/11/2020 |
7.57
|
561,250 | 7.65 | 7.65 | 7.56 | 6,500 | 560 | 0.1 | |
18/11/2020 |
7.65
|
1,039,370 | 7.65 | 7.68 | 7.50 | 10,000 | 60 | 0.2 | |
17/11/2020 |
7.65
|
893,510 | 7.36 | 7.65 | 7.34 | 43,320 | 8,000 | 0.7 | |
16/11/2020 |
7.36
|
953,560 | 7.61 | 7.72 | 7.36 | 6,920 | 2,380 | 0.1 | |
13/11/2020 |
7.61
|
507,240 | 7.57 | 7.61 | 7.48 | 3,450 | 780 | 0.1 | |
12/11/2020 |
7.57
|
1,232,990 | 7.37 | 7.79 | 7.36 | 6,160 | 5,000 | 0.0 | |
11/11/2020 |
7.37
|
1,008,930 | 7.10 | 7.43 | 7.05 | 1,930 | 0 | 0.0 | |
10/11/2020 |
7.10
|
969,240 | 6.88 | 7.28 | 7.03 | 19,630 | 25,020 | -0.1 | |
09/11/2020 |
6.88
|
1,097,650 | 6.44 | 6.88 | 6.57 | 11,790 | 12,000 | -0.0 | |
06/11/2020 |
6.44
|
176,820 | 6.44 | 6.50 | 6.39 | 14,140 | 280 | 0.2 | |
05/11/2020 |
6.44
|
191,960 | 6.55 | 6.55 | 6.44 | 23,890 | 0 | 0.4 | |
04/11/2020 |
6.55
|
226,290 | 6.48 | 6.57 | 6.41 | 3,670 | 0 | 0.1 | |
03/11/2020 |
6.48
|
254,870 | 6.35 | 6.55 | 6.41 | 25,090 | 15,000 | 0.2 | |
02/11/2020 |
6.35
|
236,680 | 6.19 | 6.35 | 6.23 | 40,210 | 0 | 0.7 | |
30/10/2020 |
6.19
|
314,430 | 6.17 | 6.26 | 6.12 | 0 | 16,900 | -0.3 | |
29/10/2020 |
6.17
|
376,230 | 6.19 | 6.24 | 6.08 | 2,270 | 0 | 0.0 | |
28/10/2020 |
6.19
|
858,410 | 6.23 | 6.37 | 6.12 | 0 | 84,870 | -1.4 | |
27/10/2020 |
6.23
|
514,800 | 6.34 | 6.48 | 6.23 | 3,800 | 1,810 | 0.0 | |
26/10/2020 |
6.34
|
857,750 | 6.66 | 6.66 | 6.34 | 950 | 0 | 0.0 | |
23/10/2020 |
6.66
|
420,110 | 6.70 | 6.77 | 6.66 | 0 | 10,000 | -0.2 | |
22/10/2020 |
6.70
|
311,330 | 6.72 | 6.72 | 6.63 | 0 | 4,480 | -0.1 | |
21/10/2020 |
6.72
|
973,560 | 6.74 | 6.85 | 6.63 | 0 | 16,310 | -0.3 | |
20/10/2020 |
6.74
|
432,480 | 6.74 | 6.79 | 6.70 | 10 | 2,540 | -0.0 | |
19/10/2020 |
6.74
|
572,630 | 6.74 | 6.90 | 6.72 | 0 | 43,420 | -0.8 | |
16/10/2020 |
6.74
|
818,540 | 6.52 | 6.85 | 6.43 | 550 | 4,900 | -0.1 | |
15/10/2020 |
6.52
|
408,340 | 6.55 | 6.63 | 6.52 | 48,720 | 140 | 0.9 | |
14/10/2020 |
6.55
|
330,640 | 6.52 | 6.63 | 6.54 | 34,500 | 0 | 0.6 | |
13/10/2020 |
6.52
|
432,180 | 6.46 | 6.57 | 6.32 | 52,700 | 1,000 | 0.9 | |
12/10/2020 |
6.46
|
888,010 | 6.77 | 6.85 | 6.30 | 98,420 | 21,590 | 1.4 | |
09/10/2020 |
6.77
|
401,340 | 6.77 | 6.81 | 6.66 | 12,850 | 10,000 | 0.1 | |
08/10/2020 |
6.77
|
618,410 | 6.74 | 6.81 | 6.63 | 8,010 | 0 | 0.1 | |
07/10/2020 |
6.74
|
559,680 | 6.85 | 6.86 | 6.74 | 25,420 | 5,000 | 0.4 | |
06/10/2020 |
6.85
|
856,260 | 6.85 | 6.88 | 6.77 | 171,940 | 0 | 3.2 | |
05/10/2020 |
6.85
|
883,870 | 6.57 | 6.85 | 6.59 | 231,350 | 0 | 4.3 | |
02/10/2020 |
6.57
|
859,450 | 6.61 | 6.65 | 6.41 | 10,000 | 27,400 | -0.3 | |
01/10/2020 |
6.61
|
848,970 | 6.50 | 6.72 | 6.55 | 0 | 0 | 0 | |
30/09/2020 |
6.50
|
990,070 | 6.34 | 6.59 | 6.30 | 16,140 | 3,320 | 0.2 | |
29/09/2020 |
6.34
|
859,110 | 6.43 | 6.52 | 6.30 | 830 | 15,030 | -0.2 | |
28/09/2020 |
6.43
|
1,020,460 | 6.17 | 6.46 | 6.17 | 26,970 | 0 | 0.5 | |
25/09/2020 |
6.17
|
352,690 | 6.19 | 6.21 | 6.14 | 3,900 | 0 | 0.1 | |
24/09/2020 |
6.19
|
383,690 | 6.26 | 6.34 | 6.15 | 0 | 0 | 0 | |
23/09/2020 |
6.26
|
238,800 | 6.34 | 6.37 | 6.26 | 0 | 3,220 | -0.1 | |
22/09/2020 |
6.34
|
519,440 | 6.37 | 6.37 | 6.28 | 0 | 6,500 | -0.1 | |
21/09/2020 |
6.37
|
1,183,830 | 6.23 | 6.46 | 6.26 | 11,080 | 0 | 0.2 |