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 | 0% | 2,106,200 | 0 | 0 |
13.40
13.85
13.75
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 2,414,600 | 0 | 0 |
12.40
13.95
13.75
|
3 tháng
(2024-06-21) |
-0.15 | -1.08% | 3,698,000 | -40,200 | -0.5 |
12.40
14.05
13.75
|
6 tháng
(2024-03-25) |
0.15 | 1.10% | 6,776,800 | -70,149 | -1.0 |
12.40
15
13.75
|
12 tháng
(2023-09-25) |
0.95 | 7.42% | 10,188,700 | -106,049 | -1.4 |
10.75
15
13.75
|
24 tháng
(2022-09-30) |
-2.45 | -15.12% | 29,728,100 | -570,955 | -20.5 |
10.40
16.25
13.75
|
36 tháng
(2021-10-05) |
5.92 | 75.70% | 71,565,100 | -3,151,600 | -83.1 |
7.83
24.83
13.75
|
60 tháng
(2019-10-16) |
7.43 | 117.53% | 86,251,540 | -4,083,400 | -98.9 |
4.31
24.83
13.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
13.05
|
26,300 | 13.05 | 13.10 | 12.60 | 0 | 0 | 0.1 | |
13/02/2023 |
13.05
|
39,400 | 13.50 | 13.50 | 12.90 | 0 | 0 | 0.1 | |
10/02/2023 |
13.50
|
66,300 | 13.50 | 13.55 | 13 | 0 | 0 | 0.1 | |
09/02/2023 |
13.50
|
31,600 | 13.40 | 13.50 | 13.15 | 0 | 0 | 0.1 | |
08/02/2023 |
13.40
|
201,600 | 13.30 | 13.55 | 13.15 | 0 | 0 | 0.1 | |
07/02/2023 |
13.30
|
48,100 | 13.15 | 13.50 | 13.10 | 0 | 0 | 0.1 | |
06/02/2023 |
13.15
|
41,000 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0.1 | |
03/02/2023 |
13.20
|
41,100 | 13.15 | 13.60 | 13.15 | 0 | 0 | 0.1 | |
02/02/2023 |
13.15
|
221,400 | 12.60 | 13.20 | 12.50 | 7,100 | 0 | 0.1 | |
01/02/2023 |
12.60
|
182,700 | 12.80 | 13.10 | 12.60 | 600 | 0 | 0.0 | |
31/01/2023 |
12.80
|
61,800 | 12.30 | 12.90 | 12 | 0 | 0 | -0.1 | |
30/01/2023 |
12.30
|
97,200 | 11.50 | 12.30 | 11.50 | 0 | 0 | -0.1 | |
27/01/2023 |
11.50
|
78,000 | 11.50 | 11.70 | 11.30 | 0 | 12,500 | -0.1 | |
19/01/2023 |
11.50
|
25,200 | 11.50 | 11.50 | 11.05 | 0 | 0 | -0.0 | |
18/01/2023 |
11.50
|
30,000 | 11.50 | 11.55 | 11.30 | 0 | 200 | -0.0 | |
17/01/2023 |
11.50
|
27,900 | 11 | 11.70 | 11.30 | 0 | 0 | -0.0 | |
16/01/2023 |
11
|
17,400 | 11.05 | 11.25 | 10.90 | 0 | 0 | -0.0 | |
13/01/2023 |
11.05
|
15,200 | 11.25 | 11.35 | 11.05 | 0 | 0 | -0.0 | |
12/01/2023 |
11.25
|
1,800 | 11.45 | 11.55 | 11.25 | 0 | 0 | -0.0 | |
11/01/2023 |
11.45
|
14,800 | 11.45 | 11.50 | 11.20 | 0 | 0 | -0.0 | |
10/01/2023 |
11.45
|
13,100 | 11.40 | 11.55 | 10.85 | 0 | 0 | -0.0 | |
09/01/2023 |
11.40
|
5,500 | 11.50 | 11.60 | 11.30 | 0 | 0 | -0.0 | |
06/01/2023 |
11.50
|
12,300 | 11.60 | 11.60 | 11.10 | 0 | 0 | -0.0 | |
05/01/2023 |
11.60
|
18,100 | 11.60 | 11.75 | 11.25 | 0 | 0 | -0.0 | |
04/01/2023 |
11.60
|
7,700 | 11.50 | 12 | 11.40 | 0 | 0 | -0.0 | |
03/01/2023 |
11.50
|
37,100 | 11.20 | 11.50 | 11.10 | 0 | 1,000 | -0.0 | |
30/12/2022 |
11.20
|
21,700 | 11 | 11.35 | 11.10 | 0 | 0 | -0.0 | |
29/12/2022 |
11
|
14,300 | 11.30 | 11.35 | 11 | 0 | 0 | -0.0 | |
28/12/2022 |
11.30
|
1,500 | 11.30 | 11.35 | 11 | 0 | 0 | -0.0 | |
27/12/2022 |
11.30
|
12,200 | 11.30 | 11.30 | 10.80 | 0 | 0 | -0.0 | |
26/12/2022 |
11.30
|
15,300 | 11.40 | 11.40 | 10.75 | 0 | 0 | -0.0 | |
23/12/2022 |
11.40
|
18,700 | 11.30 | 11.45 | 11.20 | 0 | 0 | -0.0 | |
22/12/2022 |
11.30
|
12,800 | 11.30 | 11.45 | 11.20 | 0 | 0 | -0.0 | |
21/12/2022 |
11.30
|
22,800 | 11.30 | 11.40 | 11.05 | 0 | 0 | -0.0 | |
20/12/2022 |
11.30
|
26,700 | 11.40 | 11.45 | 11 | 0 | 2,000 | -0.0 | |
19/12/2022 |
11.40
|
58,700 | 11.25 | 11.45 | 11.25 | 0 | 0 | -0.0 | |
16/12/2022 |
11.25
|
42,900 | 11.25 | 11.30 | 11.15 | 0 | 0 | -0.0 | |
15/12/2022 |
11.25
|
15,900 | 11.20 | 11.25 | 11.05 | 0 | 0 | -0.0 | |
14/12/2022 |
11.20
|
22,000 | 11 | 11.30 | 10.95 | 0 | 0 | -0.0 | |
13/12/2022 |
11
|
6,500 | 11.10 | 11.25 | 10.80 | 0 | 0 | -0.0 | |
12/12/2022 |
11.10
|
33,900 | 10.95 | 11.20 | 10.90 | 0 | 0 | -0.0 | |
09/12/2022 |
10.95
|
23,700 | 11 | 11 | 10.55 | 0 | 0 | -0.0 | |
08/12/2022 |
11
|
31,400 | 10.85 | 11.20 | 10.80 | 0 | 4,500 | -0.0 | |
07/12/2022 |
10.85
|
59,000 | 10.85 | 10.85 | 10.30 | 0 | 0 | -0.0 | |
06/12/2022 |
10.85
|
97,600 | 11.20 | 11.20 | 10.55 | 0 | 100 | -0.0 | |
05/12/2022 |
11.20
|
116,100 | 12 | 12.25 | 11.20 | 0 | 6 | -0.0 | |
02/12/2022 |
12
|
55,500 | 11.65 | 12 | 11.55 | 0 | 0 | 0.0 | |
01/12/2022 |
11.65
|
217,200 | 11 | 11.75 | 11.10 | 0 | 0 | 0.0 | |
30/11/2022 |
11
|
60,300 | 11 | 11.20 | 10.70 | 0 | 0 | 0.0 | |
29/11/2022 |
11
|
53,400 | 10.70 | 11.15 | 10.70 | 0 | 0 | 0.0 | |
28/11/2022 |
10.70
|
83,200 | 10.40 | 10.80 | 10.35 | 0 | 0 | 0.0 | |
25/11/2022 |
10.40
|
44,200 | 10.50 | 10.80 | 10.40 | 700 | 0 | 0.0 | |
24/11/2022 |
10.50
|
29,600 | 10.75 | 10.75 | 10.15 | 0 | 0 | -0.2 | |
23/11/2022 |
10.75
|
133,900 | 10.85 | 10.95 | 10.20 | 0 | 18,500 | -0.2 | |
22/11/2022 |
10.85
|
74,000 | 10.80 | 11.10 | 10.10 | 0 | 1,000 | -0.0 | |
21/11/2022 |
10.80
|
184,700 | 11.60 | 11.60 | 10.80 | 0 | 0 | -0.0 | |
18/11/2022 |
11.60
|
228,300 | 11.60 | 11.85 | 10.80 | 0 | 500 | -0.0 | |
17/11/2022 |
11.60
|
303,900 | 11.85 | 12.40 | 11.05 | 8,000 | 0 | 0.1 | |
16/11/2022 |
11.85
|
385,500 | 11.10 | 11.85 | 10.35 | 1,000 | 1,000 | 0 | |
15/11/2022 |
11.10
|
44,700 | 11.90 | 12.10 | 11.10 | 0 | 0 | 0.1 | |
14/11/2022 |
11.90
|
157,200 | 12.70 | 12.70 | 11.85 | 0 | 0 | 0.1 | |
11/11/2022 |
12.70
|
169,800 | 12.80 | 13.20 | 11.95 | 0 | 0 | 0.1 | |
10/11/2022 |
12.80
|
54,100 | 13.75 | 13.75 | 12.80 | 0 | 0 | 0.1 | |
09/11/2022 |
13.75
|
63,900 | 13.80 | 13.95 | 12.90 | 4,000 | 0 | 0.1 | |
08/11/2022 |
13.80
|
160,000 | 13.35 | 13.80 | 12.45 | 36,700 | 0 | 0.5 | |
07/11/2022 |
13.35
|
82,500 | 14.35 | 14.60 | 13.35 | 3,000 | 0 | 0.0 | |
04/11/2022 |
14.35
|
50,300 | 14.35 | 14.55 | 13.80 | 21,000 | 0 | 0.3 | |
03/11/2022 |
14.35
|
8,400 | 14.35 | 14.50 | 14.05 | 0 | 0 | -0.0 | |
02/11/2022 |
14.35
|
47,400 | 14.70 | 14.90 | 14.30 | 0 | 0 | -0.0 | |
01/11/2022 |
14.70
|
58,600 | 14.50 | 14.70 | 14.10 | 0 | 600 | -0.0 | |
31/10/2022 |
14.50
|
213,000 | 15 | 15 | 13.95 | 0 | 0 | 0.0 | |
28/10/2022 |
15
|
52,700 | 14.75 | 15.35 | 14.55 | 0 | 0 | 0.0 | |
27/10/2022 |
14.75
|
98,800 | 14.55 | 14.75 | 14.10 | 600 | 0 | 0.0 | |
26/10/2022 |
14.55
|
118,700 | 15.60 | 15.60 | 14.55 | 0 | 0 | 0 | |
25/10/2022 |
15.60
|
294,300 | 15.80 | 15.80 | 14.70 | 0 | 0 | 0 | |
24/10/2022 |
15.80
|
57,500 | 16 | 16 | 15.50 | 0 | 0 | 0 | |
21/10/2022 |
16
|
294,700 | 16.20 | 16.30 | 15.10 | 0 | 300 | -0.0 | |
20/10/2022 |
16.20
|
306,900 | 16.25 | 16.25 | 15.55 | 0 | 0 | 0 | |
19/10/2022 |
16.25
|
36,600 | 16.25 | 16.45 | 16.10 | 0 | 0 | 0 | |
18/10/2022 |
16.25
|
116,000 | 16.05 | 16.30 | 16.05 | 300 | 2,000 | -0.0 | |
17/10/2022 |
16.05
|
343,100 | 16 | 16.65 | 14.90 | 0 | 0 | -0.0 | |
14/10/2022 |
16
|
79,200 | 15.75 | 16.15 | 15.45 | 0 | 0 | -0.0 | |
13/10/2022 |
15.75
|
54,500 | 15.60 | 15.75 | 14.95 | 0 | 0 | -0.0 | |
12/10/2022 |
15.60
|
132,800 | 14.90 | 15.70 | 14.80 | 0 | 0 | -0.0 | |
11/10/2022 |
14.90
|
102,500 | 14.90 | 14.90 | 14.20 | 0 | 0 | -0.0 | |
10/10/2022 |
14.90
|
329,500 | 15 | 15 | 14.05 | 0 | 0 | -0.0 | |
07/10/2022 |
15
|
231,900 | 15.60 | 16 | 14.75 | 0 | 0 | -0.0 | |
06/10/2022 |
15.60
|
550,800 | 16.25 | 16.40 | 15.15 | 0 | 0 | -0.0 | |
05/10/2022 |
16.25
|
387,600 | 15.80 | 16.40 | 15.50 | 0 | 0 | -0.0 | |
04/10/2022 |
15.80
|
161,600 | 16.20 | 16.20 | 15.70 | 0 | 0 | -0.0 | |
03/10/2022 |
16.20
|
29,800 | 16.20 | 16.20 | 15.70 | 0 | 0 | -0.0 | |
30/09/2022 |
16.20
|
90,100 | 16.15 | 16.20 | 15.60 | 0 | 0 | -0.0 | |
29/09/2022 |
16.15
|
36,100 | 16 | 16.20 | 15.80 | 0 | 0 | -0.0 | |
28/09/2022 |
16
|
37,800 | 16 | 16.10 | 15.55 | 0 | 0 | -0.0 | |
27/09/2022 |
16
|
63,900 | 15.90 | 16.10 | 15.60 | 0 | 0 | -0.0 | |
26/09/2022 |
15.90
|
72,300 | 16 | 16 | 15 | 0 | 1,500 | -0.0 | |
23/09/2022: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
23/09/2022 |
16
|
41,200 | 15.70 | 16.20 | 15.50 | 0 | 800 | -0.0 | |
22/09/2022 |
15.70
|
18,100 | 15.51 | 15.70 | 15.32 | 0 | 0 | -0.0 | |
21/09/2022 |
15.51
|
25,000 | 15.51 | 15.80 | 15.51 | 0 | 1,000 | -0.0 | |
20/09/2022 |
15.51
|
31,000 | 15.51 | 15.60 | 15.22 | 700 | 100 | 0.0 |