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) |
-0.30 | -2.03% | 594,300 | 24,100 | 0.4 |
14.40
14.80
14.50
|
2 tháng
(2024-07-22) |
0 | 0% | 1,696,000 | 48,198 | 0.7 |
14.20
15.20
14.50
|
3 tháng
(2024-06-24) |
-0.20 | -1.36% | 2,244,900 | 41,481 | 0.6 |
14.20
15.20
14.50
|
6 tháng
(2024-03-25) |
0.84 | 6.18% | 6,274,200 | 51,958 | 0.8 |
13.05
16.07
14.50
|
12 tháng
(2023-09-26) |
-0.18 | -1.21% | 8,777,500 | -120,785 | -1.7 |
12.96
16.07
14.50
|
24 tháng
(2022-10-03) |
-1.24 | -7.90% | 16,982,400 | -1,673,850 | -25.5 |
12.96
16.07
14.50
|
36 tháng
(2021-10-06) |
-9.69 | -40.05% | 41,153,800 | -459,001 | -1.0 |
12.96
24.19
14.50
|
60 tháng
(2019-10-17) |
5.25 | 56.72% | 75,942,640 | -3,933,871 | -64.9 |
7.86
24.75
14.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
13.37
|
58,530 | 13.44 | 13.44 | 13.07 | 0 | 0 | 0 | |
17/09/2020 |
13.44
|
48,470 | 13.44 | 13.44 | 13.07 | 140 | 0 | 0.0 | |
16/09/2020 |
13.44
|
56,190 | 13.25 | 13.44 | 13.25 | 22,090 | 400 | 0.4 | |
15/09/2020 |
13.25
|
180,190 | 12.99 | 13.37 | 12.84 | 1,200 | 50,830 | -0.9 | |
14/09/2020 |
12.99
|
146,150 | 12.69 | 13.14 | 12.54 | 23,580 | 50,000 | -0.5 | |
11/09/2020 |
12.69
|
44,030 | 12.69 | 12.99 | 12.69 | 420 | 0 | 0.0 | |
10/09/2020 |
12.69
|
39,260 | 12.54 | 13.14 | 12.54 | 7,960 | 540 | 0.1 | |
09/09/2020 |
12.54
|
62,270 | 12.77 | 13.07 | 12.47 | 1,740 | 300 | 0.0 | |
08/09/2020 |
12.77
|
7,830 | 12.99 | 12.99 | 12.54 | 90 | 0 | 0.0 | |
07/09/2020 |
12.99
|
35,530 | 12.92 | 13.66 | 12.77 | 21,850 | 520 | 0.4 | |
04/09/2020 |
12.92
|
122,250 | 12.40 | 13.22 | 11.95 | 10,050 | 1,310 | 0.1 | |
03/09/2020 |
12.40
|
46,180 | 12.47 | 12.47 | 12.02 | 1,420 | 1,000 | 0.0 | |
01/09/2020 |
12.47
|
24,340 | 12.47 | 12.47 | 12.32 | 0 | 0 | 0 | |
31/08/2020 |
12.47
|
131,380 | 12.32 | 12.47 | 11.87 | 21,080 | 0 | 0.3 | |
28/08/2020 |
12.32
|
83,880 | 11.69 | 12.32 | 11.54 | 12,010 | 0 | 0.2 | |
27/08/2020 |
11.69
|
107,590 | 11.50 | 11.76 | 11.50 | 10 | 0 | 0.0 | |
26/08/2020 |
11.50
|
65,370 | 11.69 | 11.69 | 11.20 | 0 | 0 | 0 | |
25/08/2020 |
11.69
|
59,330 | 11.57 | 11.69 | 11.50 | 0 | 0 | 0 | |
24/08/2020 |
11.57
|
352,820 | 11.42 | 11.57 | 11.35 | 0 | 204,540 | -3.1 | |
21/08/2020 |
11.42
|
393,470 | 10.98 | 11.50 | 11.05 | 0 | 38,190 | -0.6 | |
20/08/2020 |
10.98
|
108,310 | 10.90 | 11.05 | 10.83 | 1,750 | 9,950 | -0.1 | |
19/08/2020 |
10.90
|
183,180 | 10.75 | 10.90 | 10.75 | 0 | 0 | 0 | |
18/08/2020 |
10.75
|
139,060 | 10.68 | 10.94 | 10.68 | 0 | 0 | 0 | |
17/08/2020 |
10.68
|
18,410 | 10.60 | 10.68 | 10.45 | 0 | 0 | 0 | |
14/08/2020 |
10.60
|
49,450 | 10.68 | 10.90 | 10.30 | 10 | 0 | 0.0 | |
13/08/2020 |
10.68
|
53,210 | 10.60 | 10.86 | 10.60 | 50 | 490 | -0.0 | |
12/08/2020 |
10.60
|
17,670 | 10.60 | 10.60 | 10.45 | 10 | 0 | 0.0 | |
11/08/2020 |
10.60
|
103,450 | 10.60 | 10.60 | 10.45 | 0 | 0 | 0 | |
10/08/2020 |
10.60
|
16,880 | 10.60 | 10.68 | 10.53 | 0 | 0 | 0 | |
07/08/2020 |
10.60
|
43,740 | 10.49 | 10.75 | 10.53 | 0 | 0 | 0 | |
06/08/2020 |
10.49
|
34,040 | 10.45 | 10.60 | 10.34 | 500 | 0 | 0.0 | |
05/08/2020 |
10.45
|
112,420 | 9.86 | 10.53 | 9.86 | 560 | 0 | 0.0 | |
04/08/2020 |
9.86
|
21,670 | 9.71 | 10.01 | 9.71 | 0 | 0 | 0 | |
03/08/2020 |
9.71
|
15,550 | 9.71 | 9.97 | 9.71 | 10 | 0 | 0.0 | |
31/07/2020 |
9.71
|
19,340 | 9.71 | 9.93 | 9.71 | 2,010 | 0 | 0.0 | |
30/07/2020 |
9.71
|
31,110 | 9.78 | 9.78 | 9.56 | 70 | 0 | 0.0 | |
29/07/2020 |
9.78
|
19,320 | 9.82 | 9.86 | 9.56 | 20 | 0 | 0.0 | |
28/07/2020 |
9.82
|
34,630 | 9.48 | 10.01 | 9.48 | 10 | 0 | 0.0 | |
27/07/2020 |
9.48
|
159,810 | 9.97 | 9.97 | 9.41 | 20 | 0 | 0.0 | |
24/07/2020 |
9.97
|
348,550 | 9.97 | 10.01 | 9.71 | 0 | 0 | 0 | |
23/07/2020 |
9.97
|
57,740 | 10.12 | 10.12 | 9.97 | 2,000 | 10,000 | -0.1 | |
22/07/2020 |
10.12
|
13,710 | 10.01 | 10.19 | 9.97 | 0 | 0 | 0 | |
21/07/2020 |
10.01
|
32,570 | 9.93 | 10.23 | 9.93 | 310 | 70 | 0.0 | |
20/07/2020 |
9.93
|
102,220 | 10.23 | 10.23 | 9.93 | 0 | 0 | 0 | |
17/07/2020 |
10.23
|
33,530 | 10.30 | 10.30 | 10.19 | 0 | 1,950 | -0.0 | |
16/07/2020 |
10.30
|
61,390 | 10.42 | 10.53 | 10.16 | 0 | 360 | -0.0 | |
15/07/2020 |
10.42
|
199,360 | 9.93 | 10.42 | 10.08 | 800 | 0 | 0.0 | |
14/07/2020 |
9.93
|
76,330 | 10.04 | 10.08 | 9.93 | 70 | 0 | 0.0 | |
13/07/2020 |
10.04
|
51,390 | 9.97 | 10.04 | 9.93 | 4,100 | 0 | 0.1 | |
10/07/2020 |
9.97
|
146,500 | 10.12 | 10.12 | 9.89 | 0 | 10 | -0.0 | |
09/07/2020 |
10.12
|
8,100 | 10.23 | 10.23 | 10.04 | 0 | 0 | 0 | |
08/07/2020 |
10.23
|
10,390 | 10.12 | 10.27 | 10.16 | 0 | 0 | 0 | |
07/07/2020 |
10.12
|
54,280 | 10.12 | 10.19 | 10.08 | 36,060 | 60 | 0.5 | |
06/07/2020 |
10.12
|
112,350 | 9.86 | 10.12 | 9.78 | 1,000 | 3,900 | -0.0 | |
03/07/2020 |
9.86
|
15,890 | 9.78 | 10.16 | 9.78 | 4,360 | 0 | 0.1 | |
02/07/2020 |
9.78
|
20,080 | 9.89 | 9.93 | 9.74 | 6,000 | 0 | 0.1 | |
01/07/2020 |
9.89
|
23,870 | 9.71 | 9.89 | 9.71 | 3,940 | 0 | 0.1 | |
30/06/2020 |
9.71
|
40,680 | 9.78 | 10.01 | 9.67 | 3,790 | 0 | 0.0 | |
29/06/2020 |
9.78
|
98,210 | 10.08 | 10.30 | 9.67 | 2,180 | 0 | 0.0 | |
26/06/2020 |
10.08
|
45,930 | 10.01 | 10.30 | 9.97 | 2,000 | 190 | 0.0 | |
25/06/2020 |
10.01
|
83,960 | 10.12 | 10.12 | 9.93 | 3,510 | 3,100 | 0.0 | |
24/06/2020 |
10.12
|
40,510 | 10.12 | 10.23 | 10.08 | 0 | 0 | 0 | |
23/06/2020 |
10.12
|
49,500 | 10.16 | 10.34 | 10.08 | 0 | 0 | 0 | |
22/06/2020 |
10.16
|
55,080 | 10.38 | 10.38 | 10.08 | 10 | 13,550 | -0.2 | |
19/06/2020 |
10.38
|
45,470 | 10.19 | 10.38 | 10.01 | 1,050 | 0 | 0.0 | |
18/06/2020 |
10.19
|
26,620 | 9.97 | 10.30 | 9.97 | 1,100 | 0 | 0.0 | |
17/06/2020 |
9.97
|
80,760 | 10.23 | 10.42 | 9.97 | 5,930 | 0 | 0.1 | |
16/06/2020 |
10.23
|
142,430 | 9.86 | 10.45 | 9.93 | 7,350 | 60 | 0.1 | |
15/06/2020 |
9.86
|
317,560 | 10.45 | 10.53 | 9.86 | 28,760 | 10 | 0.4 | |
12/06/2020 |
10.45
|
114,980 | 10.72 | 10.72 | 10.08 | 4,240 | 200 | 0.1 | |
11/06/2020 |
10.72
|
328,980 | 11.35 | 11.42 | 10.57 | 560 | 6,460 | -0.1 | |
10/06/2020 |
11.35
|
198,820 | 11.72 | 11.72 | 11.24 | 1,870 | 22,370 | -0.3 | |
09/06/2020: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
09/06/2020 |
11.72
|
293,410 | 11.50 | 11.95 | 10.98 | 2,440 | 55,000 | -0.8 | |
08/06/2020 |
11.50
|
632,860 | 11.76 | 11.76 | 11.43 | 23,370 | 8,610 | 0.3 | |
05/06/2020 |
11.76
|
355,830 | 12.16 | 12.16 | 11.70 | 4,680 | 67,040 | -1.1 | |
04/06/2020 |
12.16
|
1,171,580 | 11.37 | 12.16 | 11.83 | 660 | 260,510 | -4.7 | |
03/06/2020 |
11.37
|
1,672,580 | 10.64 | 11.37 | 10.77 | 2,100 | 63,030 | -1.0 | |
02/06/2020 |
10.64
|
737,540 | 10.44 | 10.90 | 10.44 | 1,160 | 56,600 | -0.9 | |
01/06/2020 |
10.44
|
920,980 | 9.78 | 10.44 | 9.91 | 0 | 488,850 | -7.5 | |
29/05/2020 |
9.78
|
67,500 | 9.78 | 9.78 | 9.68 | 0 | 23,480 | -0.3 | |
28/05/2020 |
9.78
|
7,560 | 9.72 | 9.85 | 9.58 | 20 | 650 | -0.0 | |
27/05/2020 |
9.72
|
43,230 | 9.81 | 9.85 | 9.72 | 0 | 25,670 | -0.4 | |
26/05/2020 |
9.81
|
27,690 | 9.45 | 9.85 | 9.52 | 0 | 100 | -0.0 | |
25/05/2020 |
9.45
|
34,040 | 9.45 | 9.72 | 9.38 | 10 | 26,740 | -0.4 | |
22/05/2020 |
9.45
|
42,550 | 9.25 | 9.45 | 9.25 | 0 | 0 | 0 | |
21/05/2020 |
9.25
|
3,190 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
20/05/2020 |
9.25
|
60,020 | 9.25 | 9.38 | 9.25 | 0 | 0 | 0 | |
19/05/2020 |
9.25
|
88,120 | 9.25 | 9.38 | 9.05 | 0 | 14,000 | -0.2 | |
18/05/2020 |
9.25
|
24,110 | 9.25 | 9.38 | 9.25 | 0 | 6,650 | -0.1 | |
15/05/2020 |
9.25
|
10,650 | 9.38 | 9.45 | 9.25 | 0 | 0 | 0 | |
14/05/2020 |
9.38
|
41,970 | 9.25 | 9.38 | 9.25 | 0 | 0 | 0 | |
13/05/2020 |
9.25
|
54,990 | 9.05 | 9.25 | 9.05 | 2,000 | 0 | 0.0 | |
12/05/2020 |
9.05
|
38,230 | 8.92 | 9.05 | 8.92 | 0 | 0 | 0 | |
11/05/2020 |
8.92
|
7,890 | 9.05 | 9.05 | 8.92 | 0 | 0 | 0 | |
08/05/2020 |
9.05
|
14,670 | 8.86 | 9.12 | 8.92 | 10 | 0 | 0.0 | |
07/05/2020 |
8.86
|
60,180 | 8.89 | 8.92 | 8.79 | 1,000 | 0 | 0.0 | |
06/05/2020 |
8.89
|
17,300 | 8.79 | 8.92 | 8.79 | 4,360 | 0 | 0.1 | |
05/05/2020 |
8.79
|
10,820 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
04/05/2020 |
8.79
|
33,550 | 8.72 | 8.86 | 8.72 | 0 | 2,900 | -0.0 | |
29/04/2020 |
8.72
|
96,900 | 8.72 | 8.79 | 8.46 | 20 | 0 | 0.0 |