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) |
-1.09 | -10.63% | 7,728,300 | -125,000 | -1.3 |
9
10.30
9.16
|
2 tháng
(2024-07-22) |
-1.14 | -11.07% | 16,872,300 | -31,770 | -0.4 |
9
10.40
9.16
|
3 tháng
(2024-06-21) |
-3.84 | -29.54% | 30,817,400 | -104,070 | -1.3 |
9
13
9.16
|
6 tháng
(2024-03-25) |
-7.24 | -44.15% | 91,345,700 | -427,130 | -6.4 |
9
16.90
9.16
|
12 tháng
(2023-09-25) |
-7.69 | -45.64% | 208,697,100 | -79,330 | -1.0 |
9
17.90
9.16
|
24 tháng
(2022-09-30) |
-16.29 | -64% | 383,495,200 | 191,611 | 1.7 |
9
25.45
9.16
|
36 tháng
(2021-10-05) |
-13.06 | -58.78% | 469,966,200 | 19,251 | 2.3 |
9
54.65
9.16
|
60 tháng
(2019-10-16) |
2.30 | 33.54% | 535,169,320 | -221,439 | -4.8 |
5.75
54.65
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
12.25
|
193,700 | 12.25 | 12.30 | 11.60 | 1,800 | 8,200 | -0.1 | |
13/02/2023 |
12.25
|
584,200 | 12.70 | 12.70 | 11.85 | 1,100 | 14,500 | -0.2 | |
10/02/2023 |
12.70
|
193,100 | 13.10 | 13.15 | 12.60 | 1,800 | 8,700 | -0.1 | |
09/02/2023 |
13.10
|
160,500 | 13.20 | 13.40 | 13.10 | 4,700 | 5,900 | -0.0 | |
08/02/2023 |
13.20
|
167,000 | 13.15 | 13.70 | 13.05 | 4,700 | 2,200 | 0.0 | |
07/02/2023 |
13.15
|
439,300 | 14.10 | 14.10 | 13.15 | 3,400 | 1,500 | 0.0 | |
06/02/2023 |
14.10
|
166,800 | 13.80 | 14.25 | 13.60 | 1,000 | 2,500 | -0.0 | |
03/02/2023 |
13.80
|
151,300 | 13.55 | 14.10 | 13.45 | 3,800 | 17,900 | -0.2 | |
02/02/2023 |
13.55
|
515,600 | 14.45 | 14.45 | 13.50 | 6,500 | 2,500 | 0.1 | |
01/02/2023 |
14.45
|
908,400 | 15.50 | 15.90 | 14.45 | 8,700 | 16,800 | -0.1 | |
31/01/2023 |
15.50
|
674,500 | 14.75 | 15.50 | 14.50 | 200 | 10,700 | -0.2 | |
30/01/2023 |
14.75
|
866,400 | 14.85 | 15.50 | 14.40 | 100 | 500 | -0.0 | |
27/01/2023 |
14.85
|
618,400 | 13.90 | 14.85 | 14.10 | 18,700 | 18,200 | 0.0 | |
19/01/2023 |
13.90
|
660,600 | 13 | 13.90 | 13.20 | 6,300 | 200 | 0.1 | |
18/01/2023 |
13
|
324,800 | 12.90 | 13.15 | 12.80 | 11,500 | 0 | 0.1 | |
17/01/2023 |
12.90
|
277,100 | 12.60 | 13.05 | 12.60 | 16,900 | 0 | 0.2 | |
16/01/2023 |
12.60
|
104,800 | 12.60 | 12.75 | 12.45 | 1,000 | 10,500 | -0.1 | |
13/01/2023 |
12.60
|
248,100 | 12.70 | 12.80 | 12.50 | 6,900 | 300 | 0.1 | |
12/01/2023 |
12.70
|
110,100 | 12.70 | 12.85 | 12.60 | 4,200 | 0 | 0.1 | |
11/01/2023 |
12.70
|
237,500 | 12.65 | 13.20 | 12.65 | 14,600 | 300 | 0.2 | |
10/01/2023 |
12.65
|
281,800 | 12.70 | 12.85 | 12.35 | 6,900 | 10,800 | -0.0 | |
09/01/2023 |
12.70
|
249,000 | 12.90 | 13.20 | 12.60 | 400 | 11,200 | -0.1 | |
06/01/2023 |
12.90
|
240,600 | 12.95 | 13.10 | 12.75 | 4,100 | 1,400 | 0.0 | |
05/01/2023 |
12.95
|
193,700 | 12.90 | 13.05 | 12.70 | 1,000 | 9,400 | -0.1 | |
04/01/2023 |
12.90
|
267,000 | 13.10 | 13.50 | 12.90 | 1,800 | 7,300 | -0.1 | |
03/01/2023 |
13.10
|
212,400 | 12.25 | 13.10 | 12.25 | 26,300 | 1,500 | 0.3 | |
30/12/2022 |
12.25
|
161,600 | 12.60 | 12.70 | 12.25 | 1,100 | 1,200 | -0.0 | |
29/12/2022 |
12.60
|
218,000 | 12.80 | 12.95 | 12.20 | 15,000 | 0 | 0.2 | |
28/12/2022 |
12.80
|
197,000 | 13.20 | 13.20 | 12.70 | 4,200 | 0 | 0.1 | |
27/12/2022 |
13.20
|
229,500 | 12.90 | 13.20 | 12.30 | 3,100 | 0 | 0.0 | |
26/12/2022 |
12.90
|
553,000 | 13.70 | 13.90 | 12.75 | 1,100 | 1,000 | 0.0 | |
23/12/2022 |
13.70
|
159,700 | 14.50 | 14.50 | 13.70 | 1,000 | 2,700 | -0.0 | |
22/12/2022 |
14.50
|
331,300 | 14.60 | 14.60 | 13.80 | 100 | 14,900 | -0.2 | |
21/12/2022 |
14.60
|
709,000 | 14.25 | 14.60 | 13.30 | 900 | 6,900 | -0.1 | |
20/12/2022 |
14.25
|
639,700 | 15.30 | 15.30 | 14.25 | 3,500 | 1,400 | 0.0 | |
19/12/2022 |
15.30
|
746,700 | 15.25 | 15.90 | 15.20 | 17,100 | 5,100 | 0.2 | |
16/12/2022 |
15.25
|
993,700 | 14.35 | 15.30 | 14.10 | 4,600 | 4,000 | 0.0 | |
15/12/2022 |
14.35
|
341,200 | 14.55 | 14.60 | 14.10 | 1,700 | 10,900 | -0.1 | |
14/12/2022 |
14.55
|
684,700 | 14.35 | 14.80 | 13.80 | 4,900 | 34,300 | -0.4 | |
13/12/2022 |
14.35
|
655,500 | 14.60 | 14.90 | 13.60 | 3,000 | 31,000 | -0.4 | |
12/12/2022 |
14.60
|
910,500 | 15 | 15.50 | 14.55 | 6,900 | 11,500 | -0.1 | |
09/12/2022 |
15
|
855,100 | 15.10 | 15.90 | 14.05 | 6,900 | 18,200 | -0.2 | |
08/12/2022 |
15.10
|
1,108,700 | 15.60 | 15.60 | 14.55 | 7,400 | 46,800 | -0.6 | |
07/12/2022 |
15.60
|
462,800 | 16.75 | 16.75 | 15.60 | 14,600 | 9,800 | 0.1 | |
06/12/2022 |
16.75
|
549,500 | 18 | 18 | 16.75 | 7,500 | 3,500 | 0.1 | |
05/12/2022 |
18
|
528,400 | 19 | 19.20 | 18 | 8,400 | 14,580 | -0.1 | |
02/12/2022 |
19
|
603,500 | 18.95 | 19.20 | 17.65 | 1,400 | 8,700 | -0.1 | |
01/12/2022 |
18.95
|
974,400 | 17.85 | 19.05 | 17.90 | 6,700 | 2,190 | 0.1 | |
30/11/2022 |
17.85
|
200,100 | 18.10 | 18.40 | 17.75 | 2,700 | 1,264 | 0.0 | |
29/11/2022 |
18.10
|
380,200 | 17.20 | 18.10 | 17.10 | 11,802 | 2,515 | 0.2 | |
28/11/2022 |
17.20
|
260,300 | 16.50 | 17.40 | 16.50 | 12,100 | 4,700 | 0.1 | |
25/11/2022 |
16.50
|
105,100 | 16.40 | 16.50 | 15.80 | 1,100 | 2,900 | -0.0 | |
24/11/2022 |
16.40
|
168,200 | 16.50 | 16.50 | 15.55 | 200 | 2,906 | -0.0 | |
23/11/2022 |
16.50
|
172,500 | 16.65 | 16.65 | 15.85 | 200 | 7,000 | -0.1 | |
22/11/2022 |
16.65
|
347,700 | 16.80 | 17.50 | 16.20 | 10,300 | 3,100 | 0.1 | |
21/11/2022 |
16.80
|
94,900 | 17 | 17 | 16.40 | 2,800 | 500 | 0.0 | |
18/11/2022 |
17
|
153,300 | 17 | 17 | 15.95 | 1,400 | 12,800 | -0.2 | |
17/11/2022 |
17
|
105,700 | 16.80 | 17.40 | 16.55 | 1,300 | 14,100 | -0.2 | |
16/11/2022 |
16.80
|
165,300 | 16 | 16.80 | 15 | 19,300 | 0 | 0.3 | |
15/11/2022 |
16
|
264,600 | 16.50 | 16.50 | 15.40 | 1,800 | 5,000 | -0.1 | |
14/11/2022 |
16.50
|
408,300 | 16.05 | 16.50 | 14.95 | 7,340 | 20,300 | -0.2 | |
11/11/2022 |
16.05
|
617,700 | 15.45 | 16.05 | 14.40 | 6,200 | 26,000 | -0.3 | |
10/11/2022 |
15.45
|
729,100 | 16.60 | 16.60 | 15.45 | 2,200 | 800 | 0.0 | |
09/11/2022 |
16.60
|
311,500 | 17.80 | 17.80 | 16.60 | 6,300 | 2,000 | 0.1 | |
08/11/2022 |
17.80
|
300,500 | 18 | 18 | 16.75 | 2,600 | 2,900 | -0.0 | |
07/11/2022 |
18
|
256,400 | 18.50 | 18.50 | 17.25 | 1,100 | 8,500 | -0.1 | |
04/11/2022 |
18.50
|
347,800 | 18.55 | 18.55 | 17.30 | 1,600 | 4,800 | -0.1 | |
03/11/2022 |
18.55
|
56,400 | 18.60 | 18.60 | 18.05 | 890 | 400 | 0.0 | |
02/11/2022 |
18.60
|
74,500 | 18.60 | 18.90 | 18.25 | 300 | 200 | 0.0 | |
01/11/2022 |
18.60
|
192,000 | 18.50 | 19 | 17.90 | 1,200 | 22,295 | -0.4 | |
31/10/2022 |
18.50
|
221,400 | 18.60 | 18.60 | 17.30 | 2,900 | 5,900 | -0.1 | |
28/10/2022 |
18.60
|
67,900 | 18.60 | 19.35 | 18.40 | 300 | 7,941 | -0.1 | |
27/10/2022: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
27/10/2022 |
18.60
|
163,000 | 18.45 | 19.20 | 17.50 | 4,700 | 1,800 | 0.0 | |
26/10/2022 |
18.45
|
137,100 | 18.45 | 18.45 | 17.28 | 14,100 | 0 | 0.3 | |
25/10/2022 |
18.45
|
451,200 | 18.45 | 18.45 | 17.18 | 23,300 | 5,000 | 0.3 | |
24/10/2022 |
18.45
|
165,200 | 19.81 | 20.28 | 18.45 | 9,400 | 0 | 0.2 | |
21/10/2022 |
19.81
|
294,800 | 21.27 | 21.31 | 19.81 | 2,000 | 4,300 | -0.1 | |
20/10/2022 |
21.27
|
74,900 | 22.06 | 22.06 | 21.22 | 1,300 | 7,600 | -0.1 | |
19/10/2022 |
22.06
|
69,400 | 22.25 | 22.53 | 21.60 | 5,100 | 3,000 | 0.0 | |
18/10/2022 |
22.25
|
167,100 | 21.31 | 22.44 | 21.64 | 9,400 | 2,400 | 0.2 | |
17/10/2022 |
21.31
|
66,700 | 21.60 | 21.60 | 21.03 | 1,200 | 4,000 | -0.1 | |
14/10/2022 |
21.60
|
150,600 | 21.22 | 21.88 | 21.27 | 5,200 | 2,000 | 0.1 | |
13/10/2022 |
21.22
|
113,800 | 21.17 | 21.60 | 20.70 | 2,800 | 4,100 | -0.0 | |
12/10/2022 |
21.17
|
221,800 | 21.17 | 21.60 | 19.72 | 18,800 | 1,200 | 0.4 | |
11/10/2022 |
21.17
|
124,100 | 22.72 | 22.72 | 21.17 | 4,700 | 5,500 | -0.0 | |
10/10/2022 |
22.72
|
147,900 | 22.72 | 22.72 | 21.17 | 8,800 | 5,100 | 0.1 | |
07/10/2022 |
22.72
|
269,700 | 24.41 | 24.41 | 22.72 | 2,700 | 31,900 | -0.7 | |
06/10/2022 |
24.41
|
71,100 | 25.26 | 25.45 | 23.75 | 1,400 | 2,900 | -0.0 | |
05/10/2022 |
25.26
|
128,700 | 24.32 | 25.45 | 24.51 | 7,900 | 6,800 | 0.0 | |
04/10/2022 |
24.32
|
128,100 | 24.41 | 24.79 | 23.29 | 16,000 | 2,900 | 0.3 | |
03/10/2022 |
24.41
|
169,900 | 25.45 | 25.45 | 23.71 | 5,400 | 4,400 | 0.0 | |
30/09/2022 |
25.45
|
232,600 | 25.35 | 25.54 | 23.75 | 13,200 | 3,400 | 0.3 | |
29/09/2022 |
25.35
|
106,200 | 26.71 | 27.04 | 25.16 | 3,300 | 6,400 | -0.1 | |
28/09/2022 |
26.71
|
179,200 | 26.71 | 26.85 | 24.98 | 1,600 | 8,220 | -0.2 | |
27/09/2022 |
26.71
|
85,500 | 26.67 | 27.23 | 26.52 | 300 | 7,400 | -0.2 | |
26/09/2022 |
26.67
|
191,500 | 28.36 | 28.36 | 26.57 | 11,400 | 5,740 | 0.2 | |
23/09/2022 |
28.36
|
140,000 | 27.98 | 28.92 | 28.07 | 14,300 | 4,810 | 0.3 | |
22/09/2022 |
27.98
|
152,200 | 27.51 | 27.98 | 26.95 | 8,800 | 800 | 0.2 | |
21/09/2022 |
27.51
|
70,400 | 27.70 | 27.84 | 26.95 | 5,700 | 5,700 | 0 | |
20/09/2022 |
27.70
|
166,100 | 27.09 | 27.70 | 26.57 | 2,800 | 2,600 | 0.0 |