Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 0.78% | 5,378,800 | -49,200 | -0.7 |
12.40
13.25
13
|
2 tháng
(2024-07-22) |
-0.50 | -3.70% | 11,997,400 | -165,959 | -2.1 |
11.40
13.50
13
|
3 tháng
(2024-06-24) |
-0.65 | -4.76% | 19,506,500 | -214,188 | -2.8 |
11.40
15.10
13
|
6 tháng
(2024-03-25) |
-3.55 | -21.45% | 99,507,100 | -2,140,454 | -33.8 |
11.40
16.90
13
|
12 tháng
(2023-09-26) |
-1.15 | -8.12% | 396,136,600 | -3,672,704 | -60.2 |
11.22
16.90
13
|
24 tháng
(2022-10-03) |
0.39 | 3.09% | 1,171,400,200 | -875,852 | -33.8 |
6.18
19.26
13
|
36 tháng
(2021-10-06) |
-1.82 | -12.26% | 2,265,570,000 | -2,144,421 | -42.8 |
6.18
35.11
13
|
60 tháng
(2019-10-17) |
2.33 | 21.81% | 3,055,267,800 | -29,796,651 | -399.1 |
5.96
35.11
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
11.07
|
2,998,600 | 10.38 | 11.07 | 10.38 | 147,000 | 11,500 | 1.5 | |
14/02/2023 |
10.38
|
1,075,500 | 10.23 | 10.62 | 10.33 | 3,600 | 0 | 0.0 | |
13/02/2023 |
10.23
|
2,674,600 | 10.82 | 10.82 | 10.13 | 26,500 | 2,500 | 0.2 | |
10/02/2023 |
10.82
|
1,788,500 | 11.17 | 11.32 | 10.82 | 110,500 | 0 | 1.2 | |
09/02/2023 |
11.17
|
1,150,500 | 11.22 | 11.37 | 11.12 | 109,900 | 0 | 1.2 | |
08/02/2023 |
11.22
|
2,170,500 | 11.02 | 11.47 | 10.57 | 12,500 | 10 | 0.1 | |
07/02/2023 |
11.02
|
3,212,900 | 11.72 | 11.82 | 10.92 | 16,000 | 1,000 | 0.2 | |
06/02/2023 |
11.72
|
1,771,000 | 11.62 | 11.77 | 11.32 | 36,000 | 46 | 0.4 | |
03/02/2023 |
11.62
|
2,893,200 | 11.07 | 11.82 | 11.27 | 300 | 6,306 | -0.1 | |
02/02/2023 |
11.07
|
3,698,700 | 11.57 | 11.72 | 11.02 | 8,000 | 8,100 | -0.0 | |
01/02/2023 |
11.57
|
6,265,400 | 12.41 | 12.76 | 11.57 | 25,600 | 187,800 | -1.9 | |
31/01/2023 |
12.41
|
3,726,800 | 12.06 | 12.41 | 11.92 | 69,400 | 0 | 0.9 | |
30/01/2023 |
12.06
|
6,536,800 | 11.62 | 12.41 | 11.87 | 32,000 | 22,700 | 0.1 | |
27/01/2023 |
11.62
|
2,616,100 | 11.32 | 11.92 | 11.27 | 103,000 | 26,600 | 0.9 | |
19/01/2023 |
11.32
|
2,866,800 | 11.42 | 11.52 | 11.22 | 31,600 | 4,200 | 0.3 | |
18/01/2023 |
11.42
|
3,136,200 | 11.42 | 11.62 | 11.22 | 70,700 | 0 | 0.8 | |
17/01/2023 |
11.42
|
3,054,400 | 11.02 | 11.47 | 11.12 | 88,100 | 2,200 | 1.0 | |
16/01/2023 |
11.02
|
3,391,500 | 10.72 | 11.17 | 10.48 | 9,310 | 0 | 0.1 | |
13/01/2023 |
10.72
|
2,282,900 | 10.77 | 11.07 | 10.62 | 0 | 32,500 | -0.4 | |
12/01/2023 |
10.77
|
3,546,200 | 10.57 | 10.87 | 10.38 | 0 | 6,000 | -0.1 | |
11/01/2023 |
10.57
|
2,860,900 | 10.72 | 11.12 | 10.57 | 1,071 | 46,700 | -0.5 | |
10/01/2023 |
10.72
|
5,637,800 | 10.03 | 10.72 | 9.83 | 32,500 | 50,300 | -0.2 | |
09/01/2023 |
10.03
|
2,361,500 | 10.18 | 10.48 | 10.03 | 0 | 5,000 | -0.1 | |
06/01/2023 |
10.18
|
2,587,100 | 10.53 | 10.72 | 10.18 | 5,000 | 60,200 | -0.6 | |
05/01/2023 |
10.53
|
4,009,000 | 10.28 | 10.72 | 10.08 | 89,800 | 2,500 | 0.9 | |
04/01/2023 |
10.28
|
6,202,300 | 9.98 | 10.67 | 10.18 | 59,000 | 200 | 0.6 | |
03/01/2023 |
9.98
|
2,765,600 | 9.33 | 9.98 | 9.58 | 58,700 | 0 | 0.6 | |
30/12/2022 |
9.33
|
2,351,300 | 9.13 | 9.47 | 8.94 | 33,900 | 66,000 | -0.3 | |
29/12/2022 |
9.13
|
1,677,100 | 9.29 | 9.63 | 9.13 | 10,000 | 0 | 0.1 | |
28/12/2022 |
9.29
|
1,249,400 | 9.28 | 9.43 | 9.13 | 4,600 | 17,900 | -0.1 | |
27/12/2022 |
9.28
|
1,489,500 | 8.69 | 9.28 | 8.64 | 81,800 | 10,100 | 0.7 | |
26/12/2022 |
8.69
|
2,960,800 | 9.27 | 9.63 | 8.69 | 0 | 15,800 | -0.1 | |
23/12/2022 |
9.27
|
1,099,800 | 9.18 | 9.47 | 8.86 | 33,200 | 800 | 0.3 | |
22/12/2022 |
9.18
|
1,765,100 | 8.85 | 9.32 | 8.85 | 33,100 | 1,200 | 0.3 | |
21/12/2022 |
8.85
|
2,249,600 | 9.37 | 9.53 | 8.74 | 124,500 | 33,000 | 0.8 | |
20/12/2022 |
9.37
|
5,692,800 | 10.08 | 10.13 | 9.37 | 19,700 | 117,000 | -0.9 | |
19/12/2022 |
10.08
|
3,750,900 | 10.23 | 10.72 | 10.08 | 3,200 | 4,000 | -0.0 | |
16/12/2022 |
10.23
|
7,447,900 | 9.57 | 10.23 | 9.32 | 126,200 | 8,900 | 1.2 | |
15/12/2022 |
9.57
|
2,366,500 | 9.42 | 9.67 | 9.35 | 44,100 | 0 | 0.4 | |
14/12/2022 |
9.42
|
2,804,100 | 9.09 | 9.69 | 9.33 | 3,000 | 7,000 | -0.0 | |
13/12/2022 |
9.09
|
2,953,400 | 9.13 | 9.18 | 8.75 | 12,400 | 6,200 | 0.1 | |
12/12/2022 |
9.13
|
3,487,300 | 9.13 | 9.71 | 9.12 | 18,400 | 33,700 | -0.1 | |
09/12/2022 |
9.13
|
3,243,200 | 8.53 | 9.13 | 8.60 | 10,008 | 18,001 | -0.1 | |
08/12/2022 |
8.53
|
1,601,100 | 8.18 | 8.73 | 8.24 | 44,760 | 20,000 | 0.2 | |
07/12/2022 |
8.18
|
2,189,900 | 8.78 | 8.78 | 8.18 | 73,400 | 30,200 | 0.4 | |
06/12/2022 |
8.78
|
4,062,000 | 9.43 | 9.43 | 8.78 | 6,501 | 0 | 0.1 | |
05/12/2022 |
9.43
|
3,360,700 | 9.09 | 9.62 | 9.13 | 6,800 | 4,043 | 0.0 | |
02/12/2022 |
9.09
|
2,914,100 | 8.64 | 9.09 | 8.24 | 44,700 | 14,000 | 0.3 | |
01/12/2022 |
8.64
|
3,774,900 | 8.84 | 9.43 | 8.47 | 55,800 | 8,400 | 0.4 | |
30/11/2022 |
8.84
|
1,565,700 | 8.67 | 8.94 | 8.53 | 28,000 | 13,600 | 0.1 | |
29/11/2022 |
8.67
|
5,325,900 | 8.12 | 8.69 | 8.14 | 34,100 | 43,000 | -0.1 | |
28/11/2022 |
8.12
|
2,314,800 | 7.60 | 8.12 | 7.94 | 8,400 | 0 | 0.1 | |
25/11/2022 |
7.60
|
1,726,700 | 7.15 | 7.60 | 7.15 | 42,900 | 23,200 | 0.2 | |
24/11/2022 |
7.15
|
1,248,600 | 7.15 | 7.25 | 6.66 | 29,200 | 400 | 0.2 | |
23/11/2022 |
7.15
|
1,065,800 | 7.65 | 7.70 | 7.15 | 2,200 | 93,500 | -0.7 | |
22/11/2022 |
7.65
|
3,206,400 | 7.54 | 8.06 | 7.40 | 53,100 | 97,900 | -0.3 | |
21/11/2022 |
7.54
|
1,488,500 | 7.14 | 7.62 | 7.14 | 1,300 | 111,000 | -0.8 | |
18/11/2022 |
7.14
|
1,615,400 | 6.72 | 7.19 | 6.32 | 54,100 | 62,600 | -0.1 | |
17/11/2022 |
6.72
|
1,697,500 | 6.60 | 7.06 | 6.70 | 38,100 | 104,100 | -0.4 | |
16/11/2022 |
6.60
|
3,399,700 | 6.18 | 6.60 | 5.75 | 138,100 | 0 | 0.9 | |
15/11/2022 |
6.18
|
1,061,600 | 6.63 | 6.63 | 6.18 | 59,282 | 0 | 0.4 | |
14/11/2022 |
6.63
|
1,423,100 | 7.13 | 7.13 | 6.63 | 83,586 | 7,000 | 0.5 | |
11/11/2022 |
7.13
|
2,912,400 | 7.66 | 7.79 | 7.13 | 555,200 | 36,300 | 3.7 | |
10/11/2022 |
7.66
|
1,181,600 | 8.23 | 8.23 | 7.66 | 27,700 | 8,000 | 0.2 | |
09/11/2022 |
8.23
|
1,101,000 | 8.23 | 8.74 | 8.14 | 2,800 | 0 | 0.0 | |
08/11/2022 |
8.23
|
2,080,000 | 8.85 | 8.85 | 8.23 | 50,000 | 9,500 | 0.3 | |
07/11/2022 |
8.85
|
1,407,200 | 9.51 | 9.53 | 8.85 | 20,400 | 5,600 | 0.1 | |
04/11/2022 |
9.51
|
1,683,500 | 10.23 | 10.23 | 9.51 | 1,400 | 17,000 | -0.1 | |
03/11/2022 |
10.23
|
1,680,200 | 9.89 | 10.57 | 9.69 | 11,500 | 57,100 | -0.5 | |
02/11/2022 |
9.89
|
1,388,500 | 9.89 | 10.18 | 9.83 | 31,600 | 70,900 | -0.4 | |
01/11/2022 |
9.89
|
1,339,100 | 9.81 | 10.08 | 9.81 | 17,000 | 29,600 | -0.1 | |
31/10/2022 |
9.81
|
1,086,300 | 9.88 | 10.03 | 9.44 | 81,000 | 27,500 | 0.5 | |
28/10/2022 |
9.88
|
1,705,200 | 9.78 | 10.18 | 9.71 | 46,900 | 60,108 | -0.1 | |
27/10/2022 |
9.78
|
1,137,900 | 9.14 | 9.78 | 8.74 | 115,100 | 11,000 | 1.0 | |
26/10/2022 |
9.14
|
1,364,100 | 9.83 | 10.03 | 9.14 | 8,900 | 0 | 0.1 | |
25/10/2022 |
9.83
|
1,921,600 | 10.08 | 10.33 | 9.37 | 73,800 | 5,000 | 0.7 | |
24/10/2022 |
10.08
|
2,630,600 | 10.82 | 10.92 | 10.08 | 34,200 | 400 | 0.3 | |
21/10/2022 |
10.82
|
2,061,300 | 11.62 | 11.82 | 10.82 | 2,300 | 5,000 | -0.0 | |
20/10/2022 |
11.62
|
750,400 | 11.87 | 11.96 | 11.62 | 0 | 33,500 | -0.4 | |
19/10/2022 |
11.87
|
1,078,200 | 11.87 | 12.06 | 11.72 | 400 | 1,000 | -0.0 | |
18/10/2022 |
11.87
|
1,620,700 | 11.72 | 12.31 | 11.87 | 4,800 | 0 | 0.1 | |
17/10/2022 |
11.72
|
1,460,500 | 11.52 | 11.77 | 11.07 | 2,500 | 10,900 | -0.1 | |
14/10/2022 |
11.52
|
1,673,700 | 11.12 | 11.67 | 11.22 | 5,200 | 400 | 0.1 | |
13/10/2022 |
11.12
|
945,800 | 10.87 | 11.27 | 10.92 | 1,100 | 18,900 | -0.2 | |
12/10/2022 |
10.87
|
1,380,400 | 10.72 | 11.17 | 10.43 | 9,400 | 8,400 | 0.0 | |
11/10/2022 |
10.72
|
1,918,900 | 11.52 | 11.52 | 10.72 | 100 | 1,800 | -0.0 | |
10/10/2022 |
11.52
|
1,220,500 | 11.07 | 11.52 | 10.53 | 19,300 | 10,200 | 0.1 | |
07/10/2022 |
11.07
|
3,132,000 | 11.87 | 11.87 | 11.07 | 9,300 | 22,900 | -0.2 | |
06/10/2022 |
11.87
|
2,229,400 | 12.66 | 12.86 | 11.87 | 6,200 | 7 | 0.1 | |
05/10/2022 |
12.66
|
1,614,000 | 11.92 | 12.71 | 12.06 | 2,400 | 5,900 | -0.0 | |
04/10/2022 |
11.92
|
1,827,000 | 12.61 | 12.86 | 11.92 | 34,400 | 0 | 0.4 | |
03/10/2022 |
12.61
|
2,435,700 | 13.55 | 13.60 | 12.61 | 0 | 0 | -0.1 | |
30/09/2022 |
13.55
|
4,121,200 | 13.70 | 13.70 | 12.76 | 14,950 | 20,500 | -0.1 | |
29/09/2022 |
13.70
|
5,379,800 | 14.70 | 14.89 | 13.70 | 10,000 | 200 | 0.1 | |
28/09/2022 |
14.70
|
6,886,300 | 15.79 | 15.89 | 14.70 | 700 | 20,200 | -0.3 | |
27/09/2022 |
15.79
|
3,543,900 | 16.18 | 16.73 | 15.79 | 20,100 | 50,232 | -0.5 | |
26/09/2022 |
16.18
|
6,051,600 | 16.28 | 16.43 | 15.49 | 3,400 | 54,300 | -0.8 | |
23/09/2022: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
23/09/2022 |
16.28
|
5,730,000 | 16.43 | 16.98 | 16.28 | 1,000 | 1,000 | 0 | |
22/09/2022 |
16.43
|
4,443,500 | 15.95 | 16.43 | 15.90 | 66,800 | 5,300 | 1.0 | |
21/09/2022 |
15.95
|
6,466,800 | 15.31 | 16.19 | 14.92 | 55,800 | 32,850 | 0.4 |