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) |
-0.25 | -2.02% | 9,556,300 | -2,469,898 | -29.4 |
11.80
12.40
12.10
|
2 tháng
(2024-07-22) |
-1.50 | -11.03% | 19,721,200 | -3,528,329 | -41.9 |
11.45
13.60
12.10
|
3 tháng
(2024-06-21) |
-1.15 | -8.68% | 33,828,000 | -3,526,437 | -41.9 |
11.45
14.20
12.10
|
6 tháng
(2024-03-25) |
-1.50 | -11.03% | 54,703,100 | -3,456,653 | -40.4 |
10.95
14.20
12.10
|
12 tháng
(2023-09-25) |
-0.76 | -5.89% | 95,759,100 | -831,068 | -6.0 |
10.73
14.20
12.10
|
24 tháng
(2022-09-30) |
-1.24 | -9.30% | 336,309,600 | 2,741,888 | 40.2 |
7.22
16.87
12.10
|
36 tháng
(2021-10-05) |
-8.69 | -41.80% | 818,387,100 | -2,355,226 | -70.2 |
7.22
24.56
12.10
|
60 tháng
(2019-10-16) |
0.18 | 1.54% | 1,278,225,960 | -13,497,396 | -255.7 |
7.22
24.56
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
13.58
|
904,800 | 13.82 | 14.02 | 13.29 | 800 | 800 | 0 | |
13/02/2023 |
13.82
|
2,257,700 | 13.00 | 13.82 | 12.66 | 530,600 | 17,600 | 7.3 | |
10/02/2023 |
13.00
|
868,400 | 12.66 | 13.29 | 12.66 | 13,200 | 3,800 | 0.1 | |
09/02/2023 |
12.66
|
493,600 | 12.76 | 13.05 | 12.57 | 8,100 | 1,600 | 0.1 | |
08/02/2023 |
12.76
|
566,800 | 12.57 | 12.91 | 11.75 | 163,900 | 0 | 2.2 | |
07/02/2023 |
12.57
|
807,300 | 12.95 | 13.15 | 12.08 | 72,600 | 17,400 | 0.7 | |
06/02/2023 |
12.95
|
346,600 | 13.24 | 13.29 | 12.57 | 0 | 9,100 | -0.1 | |
03/02/2023 |
13.24
|
647,700 | 12.76 | 13.34 | 12.76 | 0 | 5,500 | -0.1 | |
02/02/2023 |
12.76
|
880,600 | 12.91 | 13.05 | 12.37 | 15,800 | 3,900 | 0.2 | |
01/02/2023 |
12.91
|
1,223,700 | 13.87 | 13.92 | 12.91 | 1,300 | 26,210 | -0.3 | |
31/01/2023 |
13.87
|
1,172,500 | 13.34 | 13.87 | 13.05 | 218,100 | 3 | 3.1 | |
30/01/2023 |
13.34
|
1,835,300 | 13.20 | 13.63 | 13.24 | 566,800 | 400 | 7.8 | |
27/01/2023 |
13.20
|
915,500 | 12.86 | 13.44 | 12.91 | 422,960 | 41,000 | 5.2 | |
19/01/2023 |
12.86
|
1,216,500 | 12.62 | 13.34 | 12.42 | 164,800 | 52,500 | 1.5 | |
18/01/2023 |
12.62
|
1,409,500 | 13.00 | 13.49 | 12.52 | 252,800 | 44,000 | 2.7 | |
17/01/2023 |
13.00
|
1,310,700 | 12.91 | 13.34 | 12.62 | 229,000 | 17,000 | 2.9 | |
16/01/2023 |
12.91
|
1,048,000 | 12.47 | 12.91 | 12.47 | 217,200 | 32,600 | 2.5 | |
13/01/2023 |
12.47
|
1,942,600 | 12.66 | 13.00 | 12.08 | 315,800 | 51,700 | 3.4 | |
12/01/2023 |
12.66
|
1,783,500 | 11.99 | 12.66 | 11.99 | 631,000 | 21,200 | 8.0 | |
11/01/2023 |
11.99
|
1,200,400 | 11.31 | 12.08 | 11.60 | 587,900 | 28,900 | 6.9 | |
10/01/2023 |
11.31
|
1,461,700 | 10.59 | 11.31 | 10.73 | 153,000 | 20,900 | 1.5 | |
09/01/2023 |
10.59
|
365,200 | 10.73 | 11.02 | 10.59 | 10,500 | 4,800 | 0.1 | |
06/01/2023 |
10.73
|
443,200 | 11.07 | 11.21 | 10.54 | 1,200 | 17,300 | -0.2 | |
05/01/2023 |
11.07
|
494,000 | 11.02 | 11.31 | 10.92 | 3,800 | 18,100 | -0.2 | |
04/01/2023 |
11.02
|
845,100 | 10.68 | 11.31 | 10.73 | 1,000 | 18,200 | -0.2 | |
03/01/2023 |
10.68
|
662,100 | 10.01 | 10.68 | 10.05 | 22,500 | 9,100 | 0.1 | |
30/12/2022 |
10.01
|
235,300 | 9.96 | 10.15 | 9.91 | 56,300 | 5,900 | 0.5 | |
29/12/2022 |
9.96
|
130,600 | 10.10 | 10.20 | 9.91 | 2,900 | 6,000 | -0.0 | |
28/12/2022 |
10.10
|
214,000 | 9.86 | 10.25 | 9.72 | 50,000 | 23,000 | 0.3 | |
27/12/2022 |
9.86
|
382,800 | 9.52 | 10.05 | 9.33 | 64,100 | 1,000 | 0.6 | |
26/12/2022 |
9.52
|
374,100 | 9.91 | 9.96 | 9.47 | 55,900 | 10,100 | 0.5 | |
23/12/2022 |
9.91
|
153,700 | 9.91 | 10.01 | 9.67 | 400 | 2,100 | -0.0 | |
22/12/2022 |
9.91
|
185,500 | 10.05 | 10.34 | 9.81 | 1,200 | 17,200 | -0.2 | |
21/12/2022 |
10.05
|
539,700 | 10.01 | 10.25 | 9.63 | 1,400 | 1,640 | -0.0 | |
20/12/2022 |
10.01
|
1,280,800 | 10.73 | 10.73 | 10.01 | 3,800 | 22,100 | -0.2 | |
19/12/2022 |
10.73
|
786,100 | 10.59 | 10.97 | 10.59 | 55,100 | 21,100 | 0.4 | |
16/12/2022 |
10.59
|
810,900 | 10.34 | 10.73 | 10.05 | 100 | 1,700 | -0.0 | |
15/12/2022 |
10.34
|
161,900 | 10.30 | 10.39 | 10.25 | 12,000 | 2,000 | 0.1 | |
14/12/2022 |
10.30
|
478,200 | 10.44 | 10.78 | 10.25 | 8,000 | 40,500 | -0.3 | |
13/12/2022 |
10.44
|
424,200 | 10.63 | 10.63 | 10.05 | 100 | 13,600 | -0.1 | |
12/12/2022 |
10.63
|
638,200 | 10.44 | 10.92 | 10.44 | 6,200 | 39,900 | -0.4 | |
09/12/2022 |
10.44
|
707,400 | 9.96 | 10.44 | 9.81 | 18,000 | 100 | 0.2 | |
08/12/2022 |
9.96
|
353,700 | 9.72 | 10.20 | 9.72 | 7,200 | 3,500 | 0.0 | |
07/12/2022 |
9.72
|
410,500 | 9.91 | 9.91 | 9.67 | 13,700 | 0 | 0.1 | |
06/12/2022 |
9.91
|
1,112,200 | 10.15 | 10.34 | 9.91 | 12,300 | 9,310 | 0.0 | |
05/12/2022 |
10.15
|
471,200 | 9.96 | 10.34 | 9.96 | 4,600 | 15,742 | -0.1 | |
02/12/2022 |
9.96
|
440,500 | 9.91 | 9.96 | 9.64 | 22,000 | 7,000 | 0.2 | |
01/12/2022 |
9.91
|
688,300 | 9.86 | 10.25 | 9.81 | 35,200 | 49,030 | -0.1 | |
30/11/2022 |
9.86
|
783,400 | 9.67 | 10.01 | 9.47 | 19,100 | 59,000 | -0.4 | |
29/11/2022 |
9.67
|
868,700 | 9.11 | 9.72 | 9.28 | 6,900 | 8,300 | -0.0 | |
28/11/2022 |
9.11
|
833,600 | 8.52 | 9.11 | 8.57 | 24,000 | 6,100 | 0.2 | |
25/11/2022 |
8.52
|
210,200 | 8.29 | 8.56 | 8.42 | 16,100 | 1,000 | 0.1 | |
24/11/2022 |
8.29
|
239,700 | 8.45 | 8.45 | 8.18 | 3,000 | 18,100 | -0.1 | |
23/11/2022 |
8.45
|
288,100 | 8.68 | 8.71 | 8.43 | 2,800 | 31,200 | -0.2 | |
22/11/2022 |
8.68
|
612,600 | 8.35 | 8.81 | 8.34 | 10,400 | 4,200 | 0.1 | |
21/11/2022 |
8.35
|
256,200 | 8.21 | 8.49 | 8.14 | 17,900 | 26,200 | -0.1 | |
18/11/2022 |
8.21
|
327,500 | 8.02 | 8.22 | 7.69 | 15,000 | 5,100 | 0.1 | |
17/11/2022 |
8.02
|
229,100 | 7.72 | 8.07 | 7.74 | 27,100 | 4,700 | 0.2 | |
16/11/2022 |
7.72
|
777,800 | 7.22 | 7.72 | 6.72 | 77,800 | 1,000 | 0.6 | |
15/11/2022 |
7.22
|
815,800 | 7.76 | 7.76 | 7.22 | 14,880 | 0 | 0.1 | |
14/11/2022 |
7.76
|
451,000 | 8.18 | 8.18 | 7.64 | 29,500 | 0 | 0.2 | |
11/11/2022 |
8.18
|
481,400 | 8.19 | 8.48 | 8.17 | 7,700 | 600 | 0.1 | |
10/11/2022 |
8.19
|
788,400 | 8.80 | 8.80 | 8.19 | 6,500 | 36,300 | -0.3 | |
09/11/2022 |
8.80
|
219,300 | 8.80 | 9.09 | 8.76 | 1,000 | 6,500 | -0.1 | |
08/11/2022 |
8.80
|
312,300 | 8.76 | 8.99 | 8.22 | 52,000 | 30 | 0.5 | |
07/11/2022 |
8.76
|
469,000 | 9.42 | 9.47 | 8.76 | 79,100 | 15,480 | 0.6 | |
04/11/2022 |
9.42
|
240,700 | 9.76 | 9.86 | 9.28 | 37,100 | 29,900 | 0.1 | |
03/11/2022 |
9.76
|
288,000 | 9.76 | 9.81 | 9.53 | 29,000 | 14,800 | 0.1 | |
02/11/2022 |
9.76
|
232,200 | 9.81 | 9.91 | 9.57 | 8,400 | 300 | 0.1 | |
01/11/2022 |
9.81
|
330,800 | 9.67 | 9.86 | 9.67 | 60,370 | 0 | 0.6 | |
31/10/2022 |
9.67
|
408,700 | 9.76 | 9.86 | 9.48 | 83,800 | 11,200 | 0.7 | |
28/10/2022 |
9.76
|
353,100 | 9.53 | 9.81 | 9.43 | 54,700 | 7,620 | 0.5 | |
27/10/2022 |
9.53
|
311,900 | 9.15 | 9.57 | 9.18 | 113,800 | 300 | 1.1 | |
26/10/2022 |
9.15
|
296,200 | 9.20 | 9.62 | 9.14 | 22,200 | 32,000 | -0.1 | |
25/10/2022 |
9.20
|
795,300 | 9.38 | 9.72 | 8.75 | 51,300 | 10,000 | 0.4 | |
24/10/2022 |
9.38
|
477,400 | 10.05 | 10.44 | 9.36 | 29,500 | 800 | 0.3 | |
21/10/2022 |
10.05
|
425,900 | 10.78 | 10.92 | 10.05 | 10,200 | 13,700 | -0.0 | |
20/10/2022 |
10.78
|
356,000 | 10.88 | 11.02 | 10.63 | 13,500 | 15,600 | -0.0 | |
19/10/2022 |
10.88
|
144,800 | 10.88 | 11.02 | 10.68 | 10,000 | 1,000 | 0.1 | |
18/10/2022 |
10.88
|
264,800 | 10.73 | 10.97 | 10.73 | 1,700 | 7,400 | -0.1 | |
17/10/2022 |
10.73
|
245,200 | 10.73 | 10.97 | 10.44 | 1,600 | 40,000 | -0.4 | |
14/10/2022 |
10.73
|
270,700 | 10.54 | 10.92 | 10.54 | 0 | 4,400 | -0.0 | |
13/10/2022 |
10.54
|
191,700 | 10.54 | 10.68 | 10.25 | 200 | 9,300 | -0.1 | |
12/10/2022 |
10.54
|
306,400 | 10.10 | 10.78 | 9.96 | 10,100 | 36,400 | -0.3 | |
11/10/2022 |
10.10
|
261,500 | 10.73 | 10.97 | 10.01 | 400 | 2,200 | -0.0 | |
10/10/2022 |
10.73
|
491,000 | 10.39 | 10.88 | 9.76 | 50,500 | 0 | 0.6 | |
07/10/2022 |
10.39
|
872,500 | 11.17 | 11.17 | 10.39 | 52,900 | 80,500 | -0.3 | |
06/10/2022 |
11.17
|
501,000 | 11.99 | 11.99 | 11.17 | 700 | 36,900 | -0.4 | |
05/10/2022 |
11.99
|
366,400 | 11.60 | 12.08 | 11.60 | 300 | 30,000 | -0.4 | |
04/10/2022 |
11.60
|
545,000 | 12.42 | 12.76 | 11.60 | 4,600 | 55,000 | -0.6 | |
03/10/2022 |
12.42
|
565,500 | 13.34 | 13.49 | 12.42 | 200 | 19,400 | -0.2 | |
30/09/2022 |
13.34
|
460,600 | 13.63 | 13.63 | 12.86 | 5,400 | 0 | 0.1 | |
29/09/2022 |
13.63
|
511,800 | 13.82 | 14.26 | 13.58 | 0 | 0 | -0.5 | |
28/09/2022 |
13.82
|
539,200 | 14.36 | 14.40 | 13.82 | 7,600 | 44,000 | -0.5 | |
27/09/2022 |
14.36
|
752,000 | 13.82 | 14.45 | 13.63 | 0 | 21,100 | -0.3 | |
26/09/2022 |
13.82
|
689,600 | 14.40 | 14.40 | 13.49 | 7,500 | 4,200 | 0.0 | |
23/09/2022: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
23/09/2022 |
14.40
|
426,400 | 14.50 | 14.84 | 14.36 | 4,300 | 900 | 0.1 | |
22/09/2022 |
14.50
|
626,400 | 14.22 | 14.55 | 14.13 | 15,900 | 6,800 | 0.1 | |
21/09/2022 |
14.22
|
335,100 | 14.17 | 14.36 | 14.04 | 3,400 | 25,900 | -0.3 | |
20/09/2022 |
14.17
|
317,700 | 13.94 | 14.17 | 13.90 | 100 | 1,100 | -0.0 |