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) |
-0.50 | -3.72% | 5,304,700 | -212,500 | -2.8 |
12.50
13.60
12.95
|
2 tháng
(2024-07-22) |
-0.50 | -3.72% | 16,911,800 | -848,200 | -11.6 |
12.35
13.90
12.95
|
3 tháng
(2024-06-21) |
-2.25 | -14.80% | 47,756,700 | 2,552,900 | 41.2 |
12.35
16.45
12.95
|
6 tháng
(2024-03-25) |
2.44 | 23.26% | 88,941,800 | 2,497,497 | 41.6 |
10.27
16.55
12.95
|
12 tháng
(2023-09-25) |
2.35 | 22.17% | 121,717,400 | 2,057,417 | 36.8 |
9.71
16.55
12.95
|
24 tháng
(2022-09-30) |
7.13 | 122.40% | 261,338,200 | 5,723,250 | 73.0 |
4.40
16.55
12.95
|
36 tháng
(2021-10-05) |
3.57 | 38.02% | 416,460,700 | 5,082,022 | 64.1 |
4.40
16.55
12.95
|
60 tháng
(2019-10-16) |
9.56 | 281.52% | 611,836,080 | 3,438,352 | 53.7 |
2.64
16.55
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
10.60
|
433,200 | 10.41 | 10.60 | 10.23 | 35,100 | 0 | 0.4 | |
06/07/2023 |
10.41
|
481,700 | 10.41 | 10.60 | 10.32 | 10,200 | 0 | 0.1 | |
05/07/2023 |
10.41
|
846,900 | 10.37 | 10.69 | 10.37 | 25,700 | 0 | 0.3 | |
04/07/2023 |
10.37
|
403,000 | 10.32 | 10.46 | 10.32 | 28,800 | 200 | 0.3 | |
03/07/2023 |
10.32
|
393,700 | 10.27 | 10.55 | 10.18 | 3,900 | 2,000 | 0.0 | |
30/06/2023 |
10.27
|
738,800 | 10.23 | 10.41 | 10.13 | 23,600 | 6,000 | 0.2 | |
29/06/2023 |
10.23
|
1,382,600 | 10.46 | 10.74 | 10.23 | 2,000 | 900 | 0.0 | |
28/06/2023 |
10.46
|
1,040,500 | 10.46 | 10.65 | 10.37 | 1,400 | 0 | 0.0 | |
27/06/2023 |
10.46
|
2,808,300 | 9.76 | 10.51 | 9.85 | 10,200 | 0 | 0.1 | |
26/06/2023 |
9.76
|
412,400 | 9.94 | 9.94 | 9.66 | 0 | 0 | 0 | |
23/06/2023 |
9.94
|
636,000 | 9.90 | 10.04 | 9.85 | 5,900 | 4,500 | 0.0 | |
22/06/2023 |
9.90
|
593,400 | 9.66 | 9.90 | 9.71 | 56,700 | 0 | 0.6 | |
21/06/2023 |
9.66
|
497,400 | 9.62 | 9.76 | 9.62 | 0 | 0 | 0 | |
20/06/2023 |
9.62
|
268,900 | 9.66 | 9.71 | 9.57 | 0 | 500 | -0.0 | |
19/06/2023 |
9.66
|
304,500 | 9.66 | 9.71 | 9.57 | 50,000 | 6,100 | 0.5 | |
16/06/2023 |
9.66
|
448,800 | 9.80 | 9.90 | 9.66 | 50,000 | 27,200 | 0.2 | |
15/06/2023 |
9.80
|
446,400 | 9.57 | 9.80 | 9.43 | 94,000 | 3,100 | 0.9 | |
14/06/2023 |
9.57
|
613,900 | 9.76 | 9.90 | 9.57 | 50,000 | 32,800 | 0.2 | |
13/06/2023 |
9.76
|
435,800 | 9.85 | 10.04 | 9.76 | 0 | 19,900 | -0.2 | |
12/06/2023 |
9.85
|
591,400 | 9.80 | 9.94 | 9.66 | 13,100 | 19,000 | -0.1 | |
09/06/2023 |
9.80
|
723,700 | 9.94 | 9.99 | 9.71 | 2,100 | 100 | 0.0 | |
08/06/2023 |
9.94
|
989,300 | 10.08 | 10.27 | 9.94 | 222,100 | 0 | 2.4 | |
07/06/2023 |
10.08
|
771,800 | 10.13 | 10.27 | 10.04 | 140,300 | 200 | 1.5 | |
06/06/2023 |
10.13
|
671,500 | 10.23 | 10.32 | 10.04 | 27,000 | 100 | 0.3 | |
05/06/2023 |
10.23
|
2,060,200 | 9.99 | 10.51 | 10.04 | 7,800 | 100 | 0.1 | |
02/06/2023 |
9.99
|
1,271,900 | 9.76 | 9.99 | 9.76 | 289,900 | 8,700 | 3.0 | |
01/06/2023 |
9.76
|
786,400 | 9.80 | 10.04 | 9.66 | 2,300 | 18,600 | -0.2 | |
31/05/2023 |
9.80
|
1,096,300 | 9.66 | 9.99 | 9.62 | 7,000 | 1,900 | 0.1 | |
30/05/2023 |
9.66
|
727,100 | 9.52 | 9.66 | 9.57 | 0 | 100 | -0.0 | |
29/05/2023 |
9.52
|
473,300 | 9.34 | 9.57 | 9.34 | 11,100 | 500 | 0.1 | |
26/05/2023 |
9.34
|
465,800 | 9.35 | 9.38 | 9.34 | 0 | 28,100 | -0.3 | |
25/05/2023 |
9.35
|
938,600 | 9.47 | 9.52 | 9.34 | 0 | 44,900 | -0.4 | |
24/05/2023 |
9.47
|
734,800 | 9.66 | 9.66 | 9.43 | 0 | 12,500 | -0.1 | |
23/05/2023 |
9.66
|
450,300 | 9.62 | 9.76 | 9.57 | 11,500 | 1,000 | 0.1 | |
22/05/2023 |
9.62
|
413,000 | 9.62 | 9.66 | 9.57 | 100 | 0 | 0.0 | |
19/05/2023 |
9.62
|
427,900 | 9.62 | 9.80 | 9.52 | 5,600 | 42,800 | -0.4 | |
18/05/2023 |
9.62
|
525,800 | 9.57 | 9.66 | 9.52 | 0 | 100 | -0.0 | |
17/05/2023 |
9.57
|
649,100 | 9.76 | 9.80 | 9.57 | 13,500 | 10,700 | 0.0 | |
16/05/2023 |
9.76
|
481,000 | 9.71 | 9.80 | 9.62 | 12,000 | 39,000 | -0.3 | |
15/05/2023 |
9.71
|
1,442,100 | 10.08 | 10.13 | 9.66 | 0 | 111,300 | -1.2 | |
12/05/2023: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
12/05/2023 |
10.08
|
1,596,700 | 10.08 | 10.46 | 10.04 | 259,000 | 34,000 | 2.4 | |
11/05/2023 |
10.08
|
746,600 | 10 | 10.08 | 10 | 123,100 | 100 | 1.5 | |
10/05/2023 |
10
|
889,000 | 10.13 | 10.21 | 10 | 52,400 | 0 | 0.6 | |
09/05/2023 |
10.13
|
737,900 | 10 | 10.25 | 10.08 | 1,600 | 1,300 | 0.0 | |
08/05/2023 |
10
|
965,500 | 9.87 | 10.13 | 9.92 | 68,300 | 5,200 | 0.7 | |
05/05/2023 |
9.87
|
549,100 | 9.87 | 10.04 | 9.83 | 0 | 33,900 | -0.4 | |
04/05/2023 |
9.87
|
994,400 | 9.79 | 10 | 9.70 | 6,300 | 4,400 | 0.0 | |
28/04/2023 |
9.79
|
499,300 | 9.83 | 10 | 9.66 | 6,200 | 16,000 | -0.1 | |
27/04/2023 |
9.83
|
925,000 | 9.54 | 9.83 | 9.54 | 308,700 | 0 | 3.6 | |
26/04/2023 |
9.54
|
493,800 | 9.70 | 9.70 | 9.41 | 20,000 | 10,900 | 0.1 | |
25/04/2023 |
9.70
|
649,300 | 9.54 | 9.96 | 9.54 | 900 | 8,100 | -0.1 | |
24/04/2023 |
9.54
|
632,900 | 9.49 | 9.83 | 9.54 | 4,600 | 0 | 0.1 | |
21/04/2023 |
9.49
|
893,100 | 9.28 | 9.62 | 9.28 | 27,800 | 500 | 0.3 | |
20/04/2023 |
9.28
|
1,521,300 | 9.62 | 10 | 8.99 | 103,400 | 4,700 | 1.1 | |
19/04/2023 |
9.62
|
445,500 | 9.70 | 9.87 | 9.62 | 0 | 14,724 | -0.2 | |
18/04/2023 |
9.70
|
372,300 | 9.70 | 9.92 | 9.58 | 27,800 | 73 | 0.3 | |
17/04/2023 |
9.70
|
482,500 | 9.75 | 9.75 | 9.45 | 32,300 | 17,300 | 0.2 | |
14/04/2023 |
9.75
|
2,328,700 | 10.46 | 10.59 | 9.75 | 204,100 | 0 | 2.4 | |
13/04/2023 |
10.46
|
718,100 | 10.63 | 10.72 | 10.46 | 37,300 | 2,500 | 0.4 | |
12/04/2023 |
10.63
|
760,700 | 10.68 | 11.05 | 10.63 | 12,200 | 0 | 0.2 | |
11/04/2023 |
10.68
|
955,500 | 10.38 | 10.80 | 10.38 | 13,400 | 14,700 | -0.0 | |
10/04/2023 |
10.38
|
718,500 | 10.46 | 10.72 | 10.34 | 1,100 | 12,700 | -0.1 | |
07/04/2023 |
10.46
|
1,228,000 | 10.04 | 10.72 | 10.04 | 8,900 | 0 | 0.1 | |
06/04/2023 |
10.04
|
1,047,300 | 10.21 | 10.38 | 9.87 | 110,600 | 5,200 | 1.3 | |
05/04/2023 |
10.21
|
1,479,800 | 9.83 | 10.34 | 9.87 | 22,800 | 5,824 | 0.2 | |
04/04/2023 |
9.83
|
2,103,300 | 9.20 | 9.83 | 9.24 | 41,700 | 0 | 0.5 | |
03/04/2023 |
9.20
|
272,500 | 9.20 | 9.41 | 9.11 | 0 | 5,300 | -0.1 | |
31/03/2023 |
9.20
|
153,600 | 9.20 | 9.28 | 9.07 | 0 | 20 | -0.0 | |
30/03/2023 |
9.20
|
291,100 | 9.24 | 9.49 | 9.20 | 0 | 0 | -0.1 | |
29/03/2023 |
9.24
|
481,600 | 9.16 | 9.24 | 8.99 | 100 | 9,200 | -0.1 | |
28/03/2023 |
9.16
|
488,000 | 9.16 | 9.28 | 8.99 | 41,600 | 0 | 0.5 | |
27/03/2023 |
9.16
|
265,700 | 9.24 | 9.32 | 9.16 | 100 | 0 | 0.0 | |
24/03/2023 |
9.24
|
380,300 | 9.20 | 9.41 | 9.11 | 9,400 | 0 | 0.1 | |
23/03/2023 |
9.20
|
214,100 | 9.11 | 9.24 | 9.03 | 29,700 | 0 | 0.3 | |
22/03/2023 |
9.11
|
547,500 | 8.86 | 9.20 | 8.95 | 285,700 | 0 | 3.1 | |
21/03/2023 |
8.86
|
249,400 | 8.57 | 8.86 | 8.57 | 5,800 | 0 | -0.2 | |
20/03/2023 |
8.57
|
446,800 | 8.90 | 8.95 | 8.57 | 0 | 18,100 | -0.2 | |
17/03/2023 |
8.90
|
194,800 | 8.99 | 9.16 | 8.86 | 0 | 12,900 | -0.1 | |
16/03/2023 |
8.99
|
110,900 | 9.28 | 9.28 | 8.99 | 9,300 | 18,400 | -0.1 | |
15/03/2023 |
9.28
|
400,700 | 8.82 | 9.32 | 9.03 | 18,900 | 0 | 0.2 | |
14/03/2023 |
8.82
|
460,200 | 9.28 | 9.28 | 8.82 | 0 | 27,100 | -0.3 | |
13/03/2023 |
9.28
|
588,200 | 9.41 | 9.41 | 9.11 | 261,000 | 5,000 | 2.8 | |
10/03/2023 |
9.41
|
264,700 | 9.62 | 9.62 | 9.37 | 200 | 0 | 0.0 | |
09/03/2023 |
9.62
|
404,400 | 9.58 | 9.66 | 9.45 | 45,900 | 3,100 | 0.5 | |
08/03/2023 |
9.58
|
640,100 | 9.32 | 9.58 | 9.16 | 63,100 | 59,400 | 0.0 | |
07/03/2023 |
9.32
|
334,300 | 9.24 | 9.41 | 9.20 | 4,700 | 34,200 | -0.3 | |
06/03/2023 |
9.24
|
1,382,400 | 9.24 | 9.70 | 9.24 | 10,800 | 11,500 | -0.0 | |
03/03/2023 |
9.24
|
481,700 | 9.20 | 9.45 | 9.16 | 10,300 | 2,600 | 0.1 | |
02/03/2023 |
9.20
|
949,900 | 9.16 | 9.54 | 9.03 | 12,100 | 109,100 | -1.1 | |
01/03/2023 |
9.16
|
956,700 | 8.57 | 9.16 | 8.52 | 11,500 | 15,000 | -0.0 | |
28/02/2023 |
8.57
|
375,500 | 8.52 | 8.73 | 8.52 | 700 | 0 | 0.0 | |
27/02/2023 |
8.52
|
716,800 | 8.69 | 8.78 | 8.42 | 0 | 6,900 | -0.1 | |
24/02/2023 |
8.69
|
365,700 | 9.16 | 9.16 | 8.69 | 0 | 16,800 | -0.2 | |
23/02/2023 |
9.16
|
777,300 | 9.07 | 9.20 | 8.52 | 4,700 | 5,500 | -0.0 | |
22/02/2023 |
9.07
|
1,022,700 | 9.20 | 9.54 | 8.95 | 238,100 | 3,500 | 2.5 | |
21/02/2023 |
9.20
|
1,047,700 | 9.49 | 9.54 | 9.07 | 900 | 7,200 | -0.1 | |
20/02/2023 |
9.49
|
949,800 | 9.28 | 9.49 | 9.24 | 7,500 | 0 | 0.1 | |
17/02/2023 |
9.28
|
512,400 | 9.16 | 9.54 | 8.95 | 3,700 | 10,500 | -0.1 | |
16/02/2023 |
9.16
|
2,681,100 | 8.61 | 9.20 | 8.73 | 10,700 | 2,400 | 0.1 | |
15/02/2023 |
8.61
|
565,100 | 8.27 | 8.65 | 8.28 | 28,700 | 0 | 0.3 |