Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.65 | -4.80% | 4,185,700 | 0 | 0 |
12.80
13.60
12.90
|
2 tháng
(2024-07-22) |
0 | 0% | 12,583,400 | 0 | 0 |
12.25
13.70
12.90
|
3 tháng
(2024-06-20) |
0.63 | 5.11% | 17,231,700 | 0 | 0 |
12.09
13.70
12.90
|
6 tháng
(2024-03-22) |
1.95 | 17.76% | 39,444,300 | -7,566 | -0.1 |
10.68
13.73
12.90
|
12 tháng
(2023-09-25) |
1.99 | 18.25% | 69,678,200 | -7,566 | -0.1 |
9.45
13.73
12.90
|
24 tháng
(2022-09-29) |
3.96 | 44.30% | 109,143,100 | -7,632 | -0.1 |
6.02
13.73
12.90
|
36 tháng
(2021-10-04) |
-1.97 | -13.26% | 173,034,100 | -206,622 | -3.2 |
6.02
15.71
12.90
|
60 tháng
(2019-10-15) |
5.16 | 66.68% | 199,126,690 | -3,988,140 | -48.0 |
5.91
15.71
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
10.14
|
64,700 | 10.09 | 10.14 | 9.95 | 0 | 0 | 0 | |
27/11/2023 |
10.09
|
72,400 | 10.14 | 10.27 | 10.09 | 0 | 0 | 0 | |
24/11/2023 |
10.14
|
213,000 | 10.14 | 10.27 | 9.91 | 0 | 0 | 0 | |
23/11/2023 |
10.14
|
210,400 | 10.23 | 10.36 | 10.14 | 0 | 0 | 0 | |
22/11/2023 |
10.23
|
153,000 | 10.27 | 10.32 | 10.18 | 0 | 0 | 0 | |
21/11/2023 |
10.27
|
27,300 | 10.27 | 10.32 | 10.23 | 0 | 0 | 0 | |
20/11/2023 |
10.27
|
118,200 | 10.18 | 10.27 | 10 | 0 | 0 | 0 | |
17/11/2023 |
10.18
|
188,200 | 10.32 | 10.36 | 10.14 | 0 | 0 | 0 | |
16/11/2023 |
10.32
|
84,100 | 10.27 | 10.32 | 10.23 | 0 | 0 | 0 | |
15/11/2023 |
10.27
|
137,900 | 10.18 | 10.55 | 10.18 | 0 | 0 | 0 | |
14/11/2023 |
10.18
|
167,000 | 10.18 | 10.36 | 10.18 | 0 | 0 | 0 | |
13/11/2023 |
10.18
|
64,700 | 10.18 | 10.32 | 10.14 | 0 | 0 | 0 | |
10/11/2023 |
10.18
|
105,500 | 10.36 | 10.36 | 10.18 | 0 | 0 | 0 | |
09/11/2023 |
10.36
|
169,400 | 10.41 | 10.55 | 10.36 | 0 | 0 | 0 | |
08/11/2023 |
10.41
|
171,000 | 10.18 | 10.41 | 10 | 0 | 0 | 0 | |
07/11/2023 |
10.18
|
191,100 | 10.09 | 10.41 | 10 | 0 | 0 | 0 | |
06/11/2023 |
10.09
|
140,000 | 9.95 | 10.09 | 9.27 | 0 | 0 | 0 | |
03/11/2023 |
9.95
|
156,800 | 9.95 | 10.09 | 9.82 | 0 | 0 | 0 | |
02/11/2023 |
9.95
|
200,100 | 9.68 | 10.09 | 9.82 | 0 | 0 | 0 | |
01/11/2023 |
9.68
|
144,200 | 9.45 | 9.68 | 9.45 | 0 | 0 | 0 | |
31/10/2023 |
9.45
|
267,000 | 9.95 | 10 | 9.32 | 0 | 0 | 0 | |
30/10/2023 |
9.95
|
107,700 | 9.91 | 10.18 | 9.91 | 0 | 0 | 0 | |
27/10/2023 |
9.91
|
250,800 | 9.86 | 10 | 9.64 | 0 | 0 | 0 | |
26/10/2023 |
9.86
|
1,062,400 | 10.59 | 10.59 | 9.86 | 0 | 0 | 0 | |
25/10/2023 |
10.59
|
157,500 | 10.68 | 10.86 | 10.59 | 0 | 0 | 0 | |
24/10/2023 |
10.68
|
548,600 | 10.73 | 10.82 | 10.45 | 0 | 0 | 0 | |
23/10/2023 |
10.73
|
671,100 | 11.05 | 11.23 | 10.68 | 0 | 0 | 0 | |
20/10/2023 |
11.05
|
572,000 | 10.91 | 11.18 | 10.64 | 0 | 0 | 0 | |
19/10/2023 |
10.91
|
332,000 | 11.64 | 11.73 | 10.91 | 0 | 0 | 0 | |
18/10/2023 |
11.64
|
656,100 | 12.36 | 12.36 | 11.50 | 0 | 0 | 0 | |
17/10/2023 |
12.36
|
403,700 | 12.68 | 12.73 | 12.36 | 0 | 0 | 0 | |
16/10/2023 |
12.68
|
993,600 | 12.36 | 12.73 | 12.27 | 0 | 0 | 0 | |
13/10/2023 |
12.36
|
382,500 | 12.36 | 12.41 | 12.09 | 0 | 0 | 0 | |
12/10/2023 |
12.36
|
421,300 | 12.27 | 12.41 | 12 | 0 | 0 | 0 | |
11/10/2023 |
12.27
|
424,600 | 11.91 | 12.27 | 11.91 | 0 | 0 | 0 | |
10/10/2023 |
11.91
|
355,500 | 12 | 12.27 | 11.91 | 0 | 0 | 0 | |
09/10/2023 |
12
|
632,400 | 12.45 | 12.50 | 12 | 0 | 0 | 0 | |
06/10/2023 |
12.45
|
679,400 | 12.59 | 12.59 | 11.91 | 0 | 0 | 0 | |
05/10/2023 |
12.59
|
1,039,600 | 12.68 | 12.68 | 12.09 | 0 | 0 | 0 | |
04/10/2023 |
12.68
|
328,000 | 12.73 | 12.73 | 12.27 | 0 | 0 | 0 | |
03/10/2023 |
12.73
|
730,400 | 13 | 13 | 12.32 | 0 | 0 | 0 | |
02/10/2023 |
13
|
771,600 | 12.82 | 13 | 12.27 | 0 | 0 | 0 | |
29/09/2023 |
12.82
|
543,200 | 12.64 | 12.91 | 12.55 | 0 | 0 | 0 | |
28/09/2023 |
12.64
|
2,084,600 | 11.82 | 12.64 | 12 | 0 | 0 | 0 | |
27/09/2023 |
11.82
|
566,800 | 11.14 | 11.82 | 10.86 | 0 | 0 | 0 | |
26/09/2023 |
11.14
|
432,100 | 10.91 | 11.14 | 10.64 | 0 | 0 | 0 | |
25/09/2023 |
10.91
|
512,400 | 10.73 | 11.09 | 10.64 | 0 | 0 | 0 | |
22/09/2023 |
10.73
|
458,100 | 11.14 | 11.27 | 10.68 | 0 | 0 | 0 | |
21/09/2023 |
11.14
|
534,500 | 10.95 | 11.27 | 11 | 0 | 0 | 0 | |
20/09/2023 |
10.95
|
563,400 | 10.55 | 10.95 | 10.55 | 0 | 0 | 0 | |
19/09/2023 |
10.55
|
108,500 | 10.55 | 10.64 | 10.41 | 0 | 0 | 0 | |
18/09/2023 |
10.55
|
256,300 | 10.55 | 10.77 | 10.45 | 0 | 0 | 0 | |
15/09/2023 |
10.55
|
180,800 | 10.50 | 10.77 | 10.55 | 0 | 0 | 0 | |
14/09/2023 |
10.50
|
243,900 | 10.55 | 10.64 | 10.41 | 0 | 0 | 0 | |
13/09/2023 |
10.55
|
454,400 | 10.64 | 10.77 | 10.50 | 0 | 0 | 0 | |
12/09/2023 |
10.64
|
213,300 | 10.68 | 10.82 | 10.55 | 0 | 0 | 0 | |
11/09/2023 |
10.68
|
645,000 | 10.50 | 10.95 | 10.50 | 0 | 0 | 0 | |
08/09/2023 |
10.50
|
441,700 | 10.41 | 10.55 | 10.36 | 0 | 0 | 0 | |
07/09/2023 |
10.41
|
166,200 | 10.45 | 10.55 | 10.32 | 0 | 0 | 0 | |
06/09/2023 |
10.45
|
166,300 | 10.41 | 10.55 | 10.32 | 0 | 0 | 0 | |
05/09/2023 |
10.41
|
202,500 | 10.32 | 10.59 | 10.36 | 0 | 0 | 0 | |
31/08/2023 |
10.32
|
106,500 | 10.27 | 10.45 | 10.23 | 0 | 0 | 0 | |
30/08/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/08/2023 |
10.27
|
108,900 | 10.32 | 10.41 | 10.23 | 0 | 0 | 0 | |
29/08/2023 |
10.32
|
172,100 | 10.32 | 10.40 | 10.32 | 0 | 0 | 0 | |
28/08/2023 |
10.32
|
302,200 | 10.11 | 10.36 | 10.15 | 0 | 0 | 0 | |
25/08/2023 |
10.11
|
208,500 | 10.19 | 10.19 | 9.98 | 0 | 0 | 0 | |
24/08/2023 |
10.19
|
98,300 | 10.15 | 10.19 | 10.03 | 0 | 0 | 0 | |
23/08/2023 |
10.15
|
76,200 | 10.15 | 10.23 | 10.03 | 0 | 0 | 0 | |
22/08/2023 |
10.15
|
113,000 | 10.03 | 10.19 | 9.94 | 0 | 0 | 0 | |
21/08/2023 |
10.03
|
252,700 | 9.86 | 10.19 | 9.86 | 0 | 0 | 0 | |
18/08/2023 |
9.86
|
631,700 | 10.49 | 10.49 | 9.82 | 0 | 0 | 0 | |
17/08/2023 |
10.49
|
176,000 | 10.44 | 10.61 | 10.44 | 0 | 0 | 0 | |
16/08/2023 |
10.44
|
347,600 | 10.36 | 10.53 | 10.36 | 0 | 0 | 0 | |
15/08/2023 |
10.36
|
125,100 | 10.36 | 10.40 | 10.19 | 0 | 0 | 0 | |
14/08/2023 |
10.36
|
126,300 | 10.23 | 10.44 | 10.28 | 0 | 0 | 0 | |
11/08/2023 |
10.23
|
505,100 | 10.36 | 10.36 | 10.07 | 0 | 0 | 0 | |
10/08/2023 |
10.36
|
202,000 | 10.49 | 10.53 | 10.28 | 0 | 0 | 0 | |
09/08/2023 |
10.49
|
133,400 | 10.53 | 10.57 | 10.40 | 0 | 0 | 0 | |
08/08/2023 |
10.53
|
483,000 | 10.28 | 10.61 | 10.28 | 0 | 0 | 0 | |
07/08/2023 |
10.28
|
196,100 | 10.23 | 10.32 | 10.23 | 0 | 0 | 0 | |
04/08/2023 |
10.23
|
201,500 | 10.23 | 10.28 | 10.19 | 0 | 0 | 0 | |
03/08/2023 |
10.23
|
165,400 | 10.23 | 10.28 | 10.15 | 0 | 0 | 0 | |
02/08/2023 |
10.23
|
95,700 | 10.23 | 10.23 | 10.15 | 0 | 0 | 0 | |
01/08/2023 |
10.23
|
250,900 | 10.32 | 10.40 | 10.23 | 0 | 0 | 0 | |
31/07/2023 |
10.32
|
495,200 | 10.15 | 10.44 | 10.28 | 0 | 0 | 0 | |
28/07/2023 |
10.15
|
167,900 | 10.07 | 10.19 | 10.07 | 0 | 0 | 0 | |
27/07/2023 |
10.07
|
242,800 | 10.11 | 10.19 | 9.98 | 0 | 0 | 0 | |
26/07/2023 |
10.11
|
147,600 | 10.15 | 10.28 | 10.11 | 0 | 0 | 0 | |
25/07/2023 |
10.15
|
156,700 | 10.28 | 10.36 | 10.15 | 0 | 0 | 0 | |
24/07/2023 |
10.28
|
201,300 | 10.28 | 10.36 | 10.15 | 0 | 0 | 0 | |
21/07/2023 |
10.28
|
389,600 | 10.28 | 10.44 | 10.11 | 0 | 0 | 0 | |
20/07/2023 |
10.28
|
224,800 | 10.07 | 10.28 | 9.98 | 0 | 0 | 0 | |
19/07/2023 |
10.07
|
573,100 | 9.82 | 10.36 | 9.94 | 0 | 0 | 0 | |
18/07/2023 |
9.82
|
104,100 | 9.78 | 9.90 | 9.78 | 0 | 0 | 0 | |
17/07/2023 |
9.78
|
104,000 | 9.78 | 9.86 | 9.78 | 0 | 0 | 0 | |
14/07/2023 |
9.78
|
263,700 | 9.94 | 9.98 | 9.73 | 0 | 0 | 0 | |
13/07/2023 |
9.94
|
162,500 | 9.82 | 10.03 | 9.78 | 0 | 0 | 0 | |
12/07/2023 |
9.82
|
96,300 | 9.82 | 9.94 | 9.82 | 0 | 0 | 0 | |
11/07/2023 |
9.82
|
93,500 | 9.86 | 9.94 | 9.78 | 0 | 0 | 0 | |
10/07/2023 |
9.86
|
78,000 | 9.78 | 9.90 | 9.78 | 0 | 0 | 0 |