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) |
-0.70 | -5.98% | 697,000 | -65,000 | -0.7 |
11
11.70
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,608,300 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-21) |
-1.50 | -12% | 6,073,400 | 66,182 | 0.9 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,662,837 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-25) |
0.01 | 0.08% | 36,305,400 | 461,433 | 5.9 |
8.92
13.53
11
|
24 tháng
(2022-09-30) |
-1.21 | -9.93% | 99,834,202 | 469,199 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-05) |
-13.36 | -54.84% | 203,482,861 | 226,998 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-16) |
6.41 | 139.40% | 298,338,320 | 19,625 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
11.46
|
107,701 | 11.27 | 11.46 | 11.18 | 5,000 | 0 | 0.1 | |
06/07/2023 |
11.37
|
150,914 | 10.80 | 11.65 | 10.80 | 5,000 | 0 | 0.1 | |
05/07/2023 |
11.55
|
151,900 | 11.55 | 11.65 | 11.46 | 1,000 | 0 | 0.0 | |
04/07/2023 |
11.55
|
77,400 | 11.55 | 11.65 | 11.46 | 5,000 | 0 | 0.1 | |
03/07/2023 |
11.37
|
118,517 | 11.37 | 11.46 | 11.27 | 0 | 0 | 0 | |
30/06/2023 |
11.46
|
115,243 | 11.55 | 11.55 | 11.37 | 0 | 0 | 0 | |
29/06/2023 |
11.55
|
131,200 | 11.74 | 11.84 | 11.55 | 10,000 | 0 | 0.1 | |
28/06/2023 |
11.74
|
228,801 | 11.74 | 12.02 | 11.65 | 0 | 0 | 0 | |
27/06/2023 |
11.74
|
189,342 | 11.74 | 11.93 | 11.65 | 0 | 0 | 0 | |
26/06/2023 |
11.65
|
261,555 | 11.55 | 11.65 | 11.27 | 10,300 | 0 | 0.1 | |
23/06/2023 |
11.46
|
251,705 | 11.74 | 11.74 | 11.37 | 0 | 0 | 0 | |
22/06/2023 |
11.74
|
186,618 | 11.84 | 11.84 | 11.55 | 0 | 0 | 0 | |
21/06/2023 |
11.74
|
171,233 | 11.65 | 11.74 | 11.46 | 0 | 0 | 0 | |
20/06/2023 |
11.46
|
175,822 | 11.46 | 11.65 | 11.37 | 0 | 0 | 0 | |
19/06/2023 |
11.46
|
288,214 | 11.74 | 11.84 | 11.37 | 0 | 0 | 0 | |
16/06/2023 |
11.74
|
229,850 | 12.12 | 12.12 | 11.74 | 0 | 0 | 0 | |
15/06/2023 |
11.84
|
203,309 | 11.84 | 12.12 | 11.84 | 0 | 0 | 0 | |
14/06/2023: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
14/06/2023 |
11.84
|
228,571 | 12.31 | 12.31 | 11.84 | 0 | 0 | 0 | |
13/06/2023 |
12.21
|
225,050 | 12.30 | 12.40 | 12.03 | 0 | 0 | 0 | |
12/06/2023 |
12.21
|
468,917 | 12.03 | 12.58 | 12.03 | 5,000 | 0 | 0.1 | |
09/06/2023 |
11.94
|
314,036 | 11.94 | 11.94 | 11.75 | 20,000 | 0 | 0.3 | |
08/06/2023 |
11.94
|
418,882 | 11.94 | 12.03 | 11.75 | 25,000 | 6 | 0.3 | |
07/06/2023 |
11.84
|
394,403 | 12.12 | 12.12 | 11.75 | 0 | 500 | -0.0 | |
06/06/2023 |
12.03
|
236,080 | 11.66 | 12.30 | 11.66 | 0 | 100 | -0.0 | |
05/06/2023 |
12.12
|
507,261 | 11.84 | 12.76 | 11.84 | 0 | 7,400 | -0.1 | |
02/06/2023 |
11.75
|
377,161 | 11.57 | 11.75 | 11.48 | 0 | 1 | -0.0 | |
01/06/2023 |
11.57
|
255,367 | 11.75 | 11.75 | 11.29 | 0 | 16 | -0.0 | |
31/05/2023 |
11.66
|
612,897 | 11.29 | 12.12 | 11.29 | 0 | 0 | 0 | |
30/05/2023 |
11.29
|
290,405 | 11.48 | 11.48 | 11.20 | 0 | 0 | 0 | |
29/05/2023 |
11.39
|
483,879 | 11.48 | 11.57 | 11.20 | 0 | 600 | -0.0 | |
26/05/2023 |
11.39
|
184,251 | 11.48 | 11.66 | 11.29 | 0 | 0 | 0 | |
25/05/2023 |
11.39
|
198,716 | 11.29 | 11.57 | 11.20 | 0 | 0 | 0 | |
24/05/2023 |
11.29
|
185,497 | 11.39 | 11.57 | 11.11 | 500 | 0 | 0.0 | |
23/05/2023 |
11.39
|
462,145 | 11.48 | 11.66 | 11.11 | 0 | 0 | 0 | |
22/05/2023 |
11.66
|
468,413 | 11.57 | 11.84 | 11.48 | 500 | 0 | 0.0 | |
19/05/2023 |
11.48
|
1,026,897 | 10.93 | 11.84 | 10.93 | 0 | 0 | 0 | |
18/05/2023 |
10.83
|
166,000 | 10.93 | 11.20 | 10.83 | 0 | 0 | 0 | |
17/05/2023 |
10.93
|
274,669 | 10.83 | 11.02 | 10.74 | 0 | 0 | 0 | |
16/05/2023 |
10.83
|
300,305 | 10.74 | 11.02 | 10.74 | 0 | 0 | 0 | |
15/05/2023 |
10.74
|
332,303 | 11.20 | 11.48 | 10.74 | 0 | 0 | 0 | |
12/05/2023 |
11.20
|
527,301 | 10.83 | 11.57 | 10.83 | 0 | 2,201 | -0.0 | |
11/05/2023 |
10.83
|
309,986 | 10.65 | 10.83 | 10.56 | 0 | 0 | 0 | |
10/05/2023 |
10.74
|
268,274 | 11.02 | 11.02 | 10.65 | 0 | 0 | 0 | |
09/05/2023 |
10.93
|
134,757 | 10.93 | 11.11 | 10.74 | 0 | 0 | 0 | |
08/05/2023 |
10.93
|
293,008 | 10.65 | 11.02 | 10.65 | 0 | 0 | 0 | |
05/05/2023 |
10.65
|
153,800 | 10.47 | 10.65 | 10.38 | 0 | 0 | 0 | |
04/05/2023 |
10.47
|
149,914 | 10.38 | 10.56 | 10.38 | 0 | 0 | 0 | |
28/04/2023 |
10.56
|
247,426 | 10.38 | 10.83 | 10.38 | 0 | 0 | 0 | |
27/04/2023 |
10.47
|
121,600 | 10.47 | 10.56 | 10.38 | 0 | 0 | 0 | |
26/04/2023 |
10.47
|
213,152 | 10.28 | 10.56 | 10.19 | 0 | 0 | 0 | |
25/04/2023 |
10.28
|
235,100 | 10.65 | 10.93 | 10.28 | 0 | 0 | 0 | |
24/04/2023 |
10.65
|
161,549 | 10.83 | 10.93 | 10.56 | 0 | 0 | 0 | |
21/04/2023 |
10.83
|
507,402 | 11.66 | 11.66 | 10.65 | 0 | 0 | 0 | |
20/04/2023 |
11.66
|
338,015 | 11.20 | 12.03 | 11.02 | 0 | 0 | 0 | |
19/04/2023 |
11.48
|
1,060,102 | 10.65 | 11.66 | 10.47 | 0 | 0 | 0 | |
18/04/2023 |
10.65
|
368,036 | 10.56 | 11.11 | 10.56 | 0 | 0 | 0 | |
17/04/2023 |
10.47
|
123,880 | 10.28 | 10.47 | 10.28 | 0 | 0 | 0 | |
14/04/2023 |
10.19
|
149,950 | 10.38 | 10.56 | 10.19 | 0 | 0 | 0 | |
13/04/2023 |
10.47
|
167,714 | 10.74 | 10.74 | 10.38 | 0 | 0 | 0 | |
12/04/2023 |
10.65
|
365,244 | 10.56 | 10.65 | 10.38 | 0 | 0 | 0 | |
11/04/2023 |
10.28
|
121,604 | 10.28 | 10.38 | 10.19 | 0 | 0 | 0 | |
10/04/2023 |
10.28
|
218,495 | 10.28 | 10.47 | 10.10 | 0 | 0 | 0 | |
07/04/2023 |
10.28
|
182,319 | 10.47 | 10.56 | 10.10 | 0 | 0 | 0 | |
06/04/2023 |
10.56
|
560,229 | 10.74 | 11.11 | 10.47 | 0 | 0 | 0 | |
05/04/2023 |
10.56
|
444,979 | 10.56 | 10.83 | 10.38 | 0 | 0 | 0 | |
04/04/2023 |
10.38
|
257,452 | 10.28 | 10.65 | 10.28 | 0 | 0 | 0 | |
03/04/2023 |
10.10
|
184,237 | 10.10 | 10.28 | 10.01 | 0 | 0 | 0 | |
31/03/2023 |
10.01
|
142,750 | 10.19 | 10.19 | 9.82 | 0 | 0 | 0 | |
30/03/2023 |
10.01
|
96,924 | 10.10 | 10.38 | 10.01 | 0 | 0 | 0 | |
29/03/2023 |
10.01
|
152,314 | 10.10 | 10.19 | 9.92 | 0 | 0 | 0 | |
28/03/2023 |
10.01
|
242,520 | 10.38 | 10.74 | 10.01 | 0 | 0 | 0 | |
27/03/2023 |
10.28
|
194,833 | 10.56 | 10.83 | 10.28 | 0 | 0 | 0 | |
24/03/2023 |
10.56
|
657,328 | 9.73 | 10.65 | 9.73 | 0 | 0 | 0 | |
23/03/2023 |
9.73
|
56,500 | 9.64 | 9.73 | 9.55 | 0 | 0 | 0 | |
22/03/2023 |
9.73
|
81,238 | 9.64 | 9.73 | 9.64 | 0 | 0 | 0 | |
21/03/2023 |
9.73
|
61,279 | 9.55 | 9.82 | 9.46 | 0 | 0 | 0 | |
20/03/2023 |
9.73
|
89,111 | 9.73 | 9.82 | 9.55 | 0 | 0 | 0 | |
17/03/2023 |
9.82
|
101,700 | 10.01 | 10.10 | 9.73 | 0 | 0 | 0 | |
16/03/2023 |
9.92
|
127,601 | 9.82 | 9.92 | 9.64 | 0 | 0 | 0 | |
15/03/2023 |
10.01
|
143,310 | 9.82 | 10.01 | 9.73 | 0 | 0 | 0 | |
14/03/2023 |
9.64
|
189,420 | 9.82 | 9.92 | 9.46 | 0 | 0 | 0 | |
13/03/2023 |
9.82
|
73,327 | 9.92 | 9.92 | 9.73 | 0 | 0 | 0 | |
10/03/2023 |
9.92
|
156,515 | 10.19 | 10.19 | 9.82 | 0 | 0 | 0 | |
09/03/2023 |
10.19
|
116,578 | 10.10 | 10.38 | 10.01 | 0 | 0 | 0 | |
08/03/2023 |
10.10
|
162,450 | 10.01 | 10.10 | 9.82 | 0 | 0 | 0 | |
07/03/2023 |
10.01
|
150,510 | 9.92 | 10.10 | 9.82 | 0 | 0 | 0 | |
06/03/2023 |
9.92
|
89,700 | 9.73 | 10.19 | 9.73 | 0 | 0 | 0 | |
03/03/2023 |
9.92
|
145,310 | 9.92 | 10.28 | 9.73 | 0 | 0 | 0 | |
02/03/2023 |
9.82
|
109,400 | 10.10 | 10.28 | 9.82 | 0 | 0 | 0 | |
01/03/2023 |
10.10
|
153,945 | 9.64 | 10.10 | 9.64 | 0 | 0 | 0 | |
28/02/2023 |
9.64
|
241,214 | 10.47 | 10.47 | 9.64 | 0 | 0 | 0 | |
27/02/2023 |
10.19
|
265,200 | 9.92 | 10.56 | 9.92 | 0 | 0 | 0 | |
24/02/2023 |
10.47
|
242,958 | 10.93 | 10.93 | 10.28 | 0 | 0 | 0 | |
23/02/2023 |
10.93
|
500,638 | 10.83 | 11.39 | 10.10 | 0 | 0 | 0 | |
22/02/2023 |
11.02
|
713,993 | 10.83 | 11.84 | 10.83 | 0 | 0 | 0 | |
21/02/2023 |
11.11
|
603,746 | 10.65 | 11.11 | 10.56 | 0 | 0 | 0 | |
20/02/2023 |
10.56
|
475,850 | 10.10 | 10.65 | 10.10 | 0 | 0 | 0 | |
17/02/2023 |
10.28
|
184,322 | 10.74 | 10.74 | 10.10 | 0 | 0 | 0 | |
16/02/2023 |
10.47
|
321,550 | 10.10 | 10.74 | 10.01 | 0 | 0 | 0 | |
15/02/2023 |
9.92
|
195,350 | 9.92 | 10.38 | 9.82 | 0 | 0 | 0 |