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) |
-0.15 | -0.39% | 41,062,100 | -1,188,750 | -46.4 |
38.10
40.40
38.95
|
2 tháng
(2024-07-22) |
2.35 | 6.45% | 81,308,600 | -2,626,490 | -101.3 |
33.90
42.50
38.95
|
3 tháng
(2024-06-21) |
10.94 | 39.26% | 109,462,800 | -2,555,430 | -95.3 |
26.96
42.50
38.95
|
6 tháng
(2024-03-25) |
16.89 | 77.06% | 160,651,700 | -2,635,135 | -96.4 |
20.93
42.50
38.95
|
12 tháng
(2023-09-25) |
22.78 | 142.24% | 242,690,100 | -2,370,345 | -84.9 |
12.71
42.50
38.95
|
24 tháng
(2022-09-30) |
24.94 | 179.91% | 342,039,900 | -1,807,955 | -63.7 |
8.20
42.50
38.95
|
36 tháng
(2021-10-05) |
21.01 | 118.04% | 517,762,300 | -4,616,181 | -206.0 |
8.20
42.50
38.95
|
60 tháng
(2019-10-16) |
32.32 | 499.13% | 647,001,740 | -8,111,461 | -348.1 |
5.24
42.50
38.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
10.48
|
200,600 | 9.98 | 10.55 | 10.05 | 90,000 | 39,300 | 1.5 | |
13/02/2023 |
9.98
|
251,000 | 10.32 | 10.33 | 9.84 | 1,100 | 28,500 | -0.8 | |
10/02/2023 |
10.32
|
126,400 | 10.44 | 10.48 | 10.32 | 800 | 1,200 | -0.0 | |
09/02/2023 |
10.44
|
155,000 | 10.58 | 10.65 | 10.40 | 4,200 | 48,800 | -1.3 | |
08/02/2023 |
10.58
|
207,200 | 10.56 | 10.76 | 10.37 | 9,100 | 2,200 | 0.2 | |
07/02/2023 |
10.56
|
250,500 | 10.76 | 10.88 | 10.55 | 8,300 | 7,400 | 0.0 | |
06/02/2023 |
10.76
|
183,900 | 10.97 | 10.97 | 10.65 | 1,400 | 18,000 | -0.5 | |
03/02/2023 |
10.97
|
215,200 | 10.97 | 11.08 | 10.71 | 26,600 | 21,200 | 0.2 | |
02/02/2023 |
10.97
|
397,700 | 11.38 | 11.38 | 10.97 | 3,500 | 55,200 | -1.6 | |
01/02/2023 |
11.38
|
508,300 | 11.58 | 11.95 | 11.38 | 17,900 | 7,600 | 0.3 | |
31/01/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
31/01/2023 |
11.58
|
220,400 | 11.40 | 11.65 | 11.36 | 0 | 12,400 | -0.4 | |
30/01/2023 |
11.40
|
697,600 | 11.30 | 11.54 | 11.30 | 0 | 128,300 | -4.2 | |
27/01/2023 |
11.30
|
253,700 | 11.30 | 11.54 | 11.26 | 9,400 | 0 | 0.3 | |
19/01/2023 |
11.30
|
336,800 | 10.92 | 11.33 | 10.88 | 99,000 | 7,700 | 3.0 | |
18/01/2023 |
10.92
|
518,900 | 11.09 | 11.09 | 10.74 | 8,700 | 0 | 0.3 | |
17/01/2023 |
11.09
|
218,100 | 11.02 | 11.12 | 10.93 | 8,900 | 2,500 | 0.2 | |
16/01/2023 |
11.02
|
121,900 | 10.95 | 11.02 | 10.90 | 28,100 | 7,300 | 0.7 | |
13/01/2023 |
10.95
|
327,700 | 10.88 | 11.09 | 10.88 | 0 | 4,500 | -0.1 | |
12/01/2023 |
10.88
|
164,300 | 10.68 | 10.95 | 10.68 | 79,600 | 2,700 | 2.4 | |
11/01/2023 |
10.68
|
116,800 | 10.61 | 10.74 | 10.64 | 7,100 | 0 | 0.2 | |
10/01/2023 |
10.61
|
111,200 | 10.71 | 10.71 | 10.56 | 4,900 | 5,700 | -0.0 | |
09/01/2023 |
10.71
|
233,500 | 10.78 | 10.92 | 10.61 | 0 | 1,000 | -0.0 | |
06/01/2023 |
10.78
|
123,900 | 10.88 | 10.99 | 10.68 | 5,600 | 5,100 | 0.0 | |
05/01/2023 |
10.88
|
139,500 | 10.85 | 10.99 | 10.83 | 25,400 | 2,900 | 0.7 | |
04/01/2023 |
10.85
|
139,800 | 10.85 | 11.09 | 10.85 | 1,000 | 900 | 0.0 | |
03/01/2023 |
10.85
|
195,700 | 10.43 | 10.85 | 10.49 | 29,300 | 0 | 0.9 | |
30/12/2022 |
10.43
|
121,800 | 10.49 | 10.50 | 10.30 | 11,000 | 4,000 | 0.2 | |
29/12/2022 |
10.49
|
76,900 | 10.49 | 10.56 | 10.42 | 3,400 | 1,400 | 0.1 | |
28/12/2022 |
10.49
|
79,600 | 10.47 | 10.62 | 10.40 | 2,300 | 4,000 | -0.1 | |
27/12/2022 |
10.47
|
101,500 | 10.23 | 10.50 | 9.99 | 59,000 | 3,900 | 1.7 | |
26/12/2022 |
10.23
|
276,800 | 10.61 | 10.64 | 9.99 | 1,500 | 7,400 | -0.2 | |
23/12/2022 |
10.61
|
173,500 | 10.50 | 10.73 | 10.43 | 500 | 2,700 | -0.1 | |
22/12/2022 |
10.50
|
220,500 | 10.43 | 10.68 | 10.26 | 1,200 | 2,600 | -0.0 | |
21/12/2022 |
10.43
|
465,200 | 11.05 | 11.19 | 10.30 | 4,800 | 3,200 | 0.0 | |
20/12/2022 |
11.05
|
530,300 | 11.64 | 11.64 | 10.92 | 27,200 | 0 | 0.9 | |
19/12/2022 |
11.64
|
237,200 | 11.80 | 12.05 | 11.64 | 10,100 | 1,000 | 0.3 | |
16/12/2022 |
11.80
|
236,200 | 11.85 | 11.86 | 11.54 | 3,100 | 400 | 0.1 | |
15/12/2022 |
11.85
|
133,100 | 11.85 | 11.95 | 11.69 | 3,200 | 4,400 | -0.0 | |
14/12/2022 |
11.85
|
291,300 | 11.71 | 12.23 | 11.74 | 0 | 4,400 | -0.2 | |
13/12/2022 |
11.71
|
210,100 | 11.50 | 11.81 | 11.40 | 141,700 | 0 | 4.8 | |
12/12/2022 |
11.50
|
290,200 | 11.36 | 11.78 | 11.36 | 4,300 | 0 | 0.1 | |
09/12/2022 |
11.36
|
196,400 | 11.64 | 11.64 | 11.19 | 400 | 0 | 0.0 | |
08/12/2022 |
11.64
|
305,300 | 11.55 | 11.88 | 11.43 | 14,500 | 0 | 0.5 | |
07/12/2022 |
11.55
|
248,000 | 11.66 | 11.71 | 11.19 | 0 | 3,700 | -0.1 | |
06/12/2022 |
11.66
|
763,500 | 11.33 | 12.12 | 11.07 | 141,300 | 8,000 | 4.5 | |
05/12/2022 |
11.33
|
349,200 | 11.40 | 11.71 | 11.30 | 6,700 | 300 | 0.2 | |
02/12/2022 |
11.40
|
367,500 | 11.23 | 11.47 | 10.85 | 13,100 | 2,500 | 0.4 | |
01/12/2022 |
11.23
|
702,400 | 11.23 | 11.54 | 11.19 | 262,800 | 1,700 | 8.5 | |
30/11/2022 |
11.23
|
347,900 | 11.26 | 11.47 | 11.11 | 9,800 | 3,600 | 0.2 | |
29/11/2022 |
11.26
|
578,300 | 10.54 | 11.26 | 10.33 | 135,700 | 9,400 | 4.1 | |
28/11/2022 |
10.54
|
446,100 | 9.85 | 10.54 | 9.95 | 0 | 410 | -0.0 | |
25/11/2022 |
9.85
|
332,300 | 9.57 | 9.95 | 9.56 | 21,600 | 600 | 0.6 | |
24/11/2022 |
9.57
|
318,500 | 9.78 | 9.80 | 9.47 | 64,800 | 0 | 1.8 | |
23/11/2022 |
9.78
|
363,600 | 9.88 | 10.16 | 9.78 | 400 | 0 | 0.0 | |
22/11/2022 |
9.88
|
554,400 | 9.61 | 10.02 | 9.51 | 91,600 | 1,900 | 2.6 | |
21/11/2022 |
9.61
|
522,000 | 9.57 | 9.92 | 9.47 | 17,300 | 25,700 | -0.2 | |
18/11/2022 |
9.57
|
839,000 | 9.06 | 9.57 | 8.61 | 203,500 | 300 | 5.6 | |
17/11/2022 |
9.06
|
342,500 | 8.76 | 9.28 | 8.89 | 69,000 | 18,200 | 1.3 | |
16/11/2022 |
8.76
|
1,246,600 | 8.20 | 8.76 | 7.63 | 103,300 | 4,600 | 2.5 | |
15/11/2022 |
8.20
|
297,700 | 8.80 | 8.80 | 8.20 | 59,200 | 200 | 1.4 | |
14/11/2022 |
8.80
|
605,700 | 9.45 | 9.45 | 8.80 | 88,500 | 700 | 2.2 | |
11/11/2022 |
9.45
|
776,600 | 10.16 | 10.50 | 9.45 | 5,000 | 2,100 | 0.1 | |
10/11/2022 |
10.16
|
687,800 | 10.92 | 10.92 | 10.16 | 59,000 | 0 | 1.7 | |
09/11/2022 |
10.92
|
363,300 | 10.92 | 11.43 | 10.87 | 1,700 | 0 | 0.1 | |
08/11/2022 |
10.92
|
332,500 | 11.02 | 11.16 | 10.74 | 27,200 | 600 | 0.8 | |
07/11/2022 |
11.02
|
781,900 | 11.80 | 11.97 | 10.99 | 20,500 | 100 | 0.7 | |
04/11/2022 |
11.80
|
540,100 | 12.45 | 12.50 | 11.71 | 4,300 | 0 | 0.1 | |
03/11/2022 |
12.45
|
470,900 | 12.40 | 12.67 | 12.23 | 51,600 | 300 | 1.9 | |
02/11/2022 |
12.40
|
729,400 | 12.95 | 13.02 | 12.40 | 30,200 | 400 | 1.1 | |
01/11/2022 |
12.95
|
823,200 | 13.36 | 13.50 | 12.95 | 0 | 7,600 | -0.3 | |
31/10/2022 |
13.36
|
482,200 | 13.43 | 13.67 | 12.95 | 7,700 | 3,800 | 0.2 | |
28/10/2022 |
13.43
|
541,800 | 13.93 | 14.10 | 13.40 | 0 | 15,260 | -0.6 | |
27/10/2022 |
13.93
|
618,800 | 13.40 | 14.05 | 13.31 | 7,600 | 5,700 | 0.1 | |
26/10/2022 |
13.40
|
484,700 | 13.31 | 13.74 | 13.31 | 3,600 | 2,300 | 0.1 | |
25/10/2022 |
13.31
|
805,200 | 12.71 | 13.57 | 12.36 | 112,000 | 4,000 | 4.1 | |
24/10/2022 |
12.71
|
742,800 | 12.98 | 13.36 | 12.57 | 18,900 | 0 | 0.7 | |
21/10/2022 |
12.98
|
926,400 | 13.34 | 13.81 | 12.47 | 2,000 | 6,500 | -0.2 | |
20/10/2022 |
13.34
|
623,300 | 12.97 | 13.60 | 13.09 | 51,400 | 1,400 | 1.9 | |
19/10/2022 |
12.97
|
197,400 | 13.09 | 13.26 | 12.97 | 3,100 | 8,600 | -0.2 | |
18/10/2022 |
13.09
|
413,800 | 13.33 | 13.64 | 13.05 | 13,700 | 15,400 | -0.1 | |
17/10/2022 |
13.33
|
495,000 | 12.95 | 13.33 | 12.69 | 34,900 | 6,800 | 1.1 | |
14/10/2022 |
12.95
|
714,100 | 12.21 | 12.98 | 12.43 | 8,600 | 1,500 | 0.3 | |
13/10/2022 |
12.21
|
265,800 | 12.02 | 12.38 | 11.95 | 1,300 | 9,700 | -0.3 | |
12/10/2022 |
12.02
|
363,600 | 11.71 | 12.36 | 11.57 | 6,000 | 5,700 | 0.0 | |
11/10/2022 |
11.71
|
301,600 | 12.40 | 12.40 | 11.71 | 4,700 | 1,100 | 0.1 | |
10/10/2022 |
12.40
|
420,500 | 11.92 | 12.50 | 11.36 | 31,900 | 3,240 | 1.0 | |
07/10/2022 |
11.92
|
512,300 | 12.81 | 12.81 | 11.92 | 2,400 | 7,900 | -0.2 | |
06/10/2022 |
12.81
|
274,400 | 13.50 | 13.64 | 12.74 | 5,700 | 0 | 0.2 | |
05/10/2022 |
13.50
|
263,300 | 12.74 | 13.50 | 12.91 | 3,600 | 0 | 0.1 | |
04/10/2022 |
12.74
|
411,200 | 12.90 | 13.22 | 12.74 | 33,700 | 4,200 | 1.1 | |
03/10/2022 |
12.90
|
288,900 | 13.86 | 13.98 | 12.90 | 17,100 | 1,100 | 0.6 | |
30/09/2022 |
13.86
|
521,700 | 13.71 | 13.86 | 12.93 | 1,500 | 0 | 0.1 | |
29/09/2022 |
13.71
|
248,700 | 13.78 | 14.14 | 13.67 | 24,800 | 0 | 1.0 | |
28/09/2022 |
13.78
|
433,500 | 13.81 | 14.12 | 13.55 | 1,100 | 200 | 0.0 | |
27/09/2022 |
13.81
|
407,900 | 14.14 | 14.43 | 13.71 | 5,200 | 0 | 0.2 | |
26/09/2022 |
14.14
|
739,600 | 15.15 | 15.15 | 14.10 | 62,700 | 0 | 2.6 | |
23/09/2022 |
15.15
|
260,500 | 15.17 | 15.43 | 15.14 | 200 | 100 | 0.0 | |
22/09/2022 |
15.17
|
329,900 | 15.08 | 15.31 | 14.91 | 45,600 | 500 | 2.0 | |
21/09/2022 |
15.08
|
140,900 | 15.36 | 15.36 | 15.03 | 0 | 0 | 0.8 | |
20/09/2022 |
15.36
|
281,400 | 14.95 | 15.45 | 14.84 | 25,000 | 6,100 | 0.8 |