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) |
-0.66 | -6.61% | 25,167,100 | -289,200 | -2.9 |
9.15
10.05
9.33
|
2 tháng
(2024-07-22) |
-0.15 | -1.58% | 43,523,000 | 148,100 | 1.3 |
8.84
10.05
9.33
|
3 tháng
(2024-06-24) |
-0.25 | -2.64% | 77,123,800 | -196,400 | -0.1 |
8.84
10.25
9.33
|
6 tháng
(2024-03-25) |
-1.04 | -10.07% | 224,584,300 | 164,699 | 4.6 |
8.84
10.83
9.33
|
12 tháng
(2023-09-26) |
-1.79 | -16.13% | 603,188,100 | 343,999 | 4.8 |
7.87
12
9.33
|
24 tháng
(2022-10-03) |
-1.92 | -17.07% | 1,639,629,700 | 646,512 | 8.1 |
6.33
12.83
9.33
|
36 tháng
(2021-10-06) |
3.64 | 63.90% | 2,676,076,500 | 435,239 | 3.8 |
5.47
24.05
9.33
|
60 tháng
(2019-10-17) |
4.78 | 105.16% | 3,567,419,380 | -1,043,321 | -0.9 |
2.21
24.05
9.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
10
|
2,878,700 | 9.75 | 10.21 | 9.75 | 22,300 | 100,000 | -0.9 | |
14/02/2023 |
9.75
|
2,780,700 | 9.71 | 9.92 | 9.67 | 1,200 | 391,400 | -4.6 | |
13/02/2023 |
9.71
|
7,514,200 | 10.42 | 10.46 | 9.71 | 1,500 | 57,200 | -0.6 | |
10/02/2023 |
10.42
|
3,731,800 | 10.71 | 10.88 | 10.42 | 1,000 | 8,200 | -0.1 | |
09/02/2023 |
10.71
|
9,108,600 | 10.04 | 10.71 | 10.13 | 116,400 | 0 | 1.5 | |
08/02/2023 |
10.04
|
3,225,700 | 10.17 | 10.33 | 9.71 | 0 | 5,900 | -0.1 | |
07/02/2023 |
10.17
|
5,484,400 | 10.08 | 10.58 | 9.96 | 3,000 | 66,800 | -0.8 | |
06/02/2023 |
10.08
|
3,395,700 | 9.79 | 10.25 | 9.71 | 6,100 | 0 | 0.1 | |
03/02/2023 |
9.79
|
2,787,100 | 10 | 10.29 | 9.79 | 115,500 | 2,200 | 1.3 | |
02/02/2023 |
10
|
6,616,500 | 10.50 | 10.63 | 9.83 | 100,600 | 0 | 1.2 | |
01/02/2023 |
10.50
|
7,970,200 | 11.25 | 11.33 | 10.50 | 4,100 | 102,300 | -1.2 | |
31/01/2023 |
11.25
|
5,165,800 | 10.92 | 11.25 | 10.71 | 600 | 21,400 | -0.3 | |
30/01/2023 |
10.92
|
5,930,400 | 11 | 11.33 | 10.75 | 0 | 1,600 | -0.0 | |
27/01/2023 |
11
|
3,909,500 | 11.13 | 11.33 | 11 | 106,400 | 0 | 1.4 | |
19/01/2023 |
11.13
|
6,143,100 | 11.21 | 11.21 | 10.88 | 52,300 | 231,000 | -2.4 | |
18/01/2023 |
11.21
|
5,334,300 | 10.92 | 11.54 | 10.92 | 100,000 | 500 | 1.3 | |
17/01/2023 |
10.92
|
5,167,400 | 10.63 | 11.08 | 10.58 | 25,000 | 8 | 0.3 | |
16/01/2023 |
10.63
|
3,129,700 | 10.54 | 10.71 | 10.42 | 45,100 | 0 | 0.6 | |
13/01/2023 |
10.54
|
4,111,300 | 10.96 | 11.08 | 10.54 | 16,600 | 169,500 | -1.9 | |
12/01/2023 |
10.96
|
7,855,800 | 10.33 | 11.04 | 10.08 | 0 | 2,100 | -0.0 | |
11/01/2023 |
10.33
|
3,778,300 | 10.29 | 10.58 | 10.29 | 5,700 | 0 | 0.1 | |
10/01/2023 |
10.29
|
5,420,500 | 10.08 | 10.50 | 9.83 | 274,503 | 172,700 | 1.3 | |
09/01/2023 |
10.08
|
7,261,600 | 10.63 | 10.92 | 10.08 | 30,500 | 18,300 | 0.1 | |
06/01/2023 |
10.63
|
6,772,900 | 10.75 | 11.13 | 10.42 | 1,100 | 33,104 | -0.4 | |
05/01/2023 |
10.75
|
7,173,400 | 10.13 | 10.75 | 9.92 | 74,700 | 130,200 | -0.7 | |
04/01/2023 |
10.13
|
8,493,500 | 9.71 | 10.38 | 9.96 | 111,200 | 48,300 | 0.8 | |
03/01/2023 |
9.71
|
1,925,200 | 9.08 | 9.71 | 9.25 | 0 | 500 | -0.0 | |
30/12/2022 |
9.08
|
2,811,700 | 9.17 | 9.38 | 9.08 | 10,500 | 900 | 0.1 | |
29/12/2022 |
9.17
|
2,934,400 | 9.38 | 9.42 | 9.08 | 107,500 | 0 | 1.2 | |
28/12/2022 |
9.38
|
4,464,000 | 8.96 | 9.54 | 8.92 | 16,600 | 2,100 | 0.2 | |
27/12/2022 |
8.96
|
3,661,100 | 8.38 | 8.96 | 8.10 | 261,000 | 0 | 2.8 | |
26/12/2022 |
8.38
|
3,239,600 | 9 | 9.13 | 8.38 | 900 | 75,000 | -0.7 | |
23/12/2022 |
9
|
1,896,600 | 8.92 | 9.17 | 8.75 | 0 | 4,300 | -0.0 | |
22/12/2022 |
8.92
|
3,320,100 | 8.83 | 9.17 | 8.38 | 125,000 | 1,800 | 1.3 | |
21/12/2022 |
8.83
|
6,495,700 | 9.38 | 9.67 | 8.75 | 148,900 | 0 | 1.6 | |
20/12/2022 |
9.38
|
7,624,700 | 10.04 | 10.21 | 9.38 | 3,000 | 95,600 | -1.0 | |
19/12/2022 |
10.04
|
8,466,300 | 9.58 | 10.25 | 9.67 | 5,000 | 9,500 | -0.1 | |
16/12/2022 |
9.58
|
3,547,300 | 9.38 | 9.75 | 9.17 | 6,200 | 5,000 | 0.0 | |
15/12/2022 |
9.38
|
5,616,400 | 9.71 | 10.08 | 9.25 | 10,200 | 24,000 | -0.2 | |
14/12/2022 |
9.71
|
3,953,000 | 9.96 | 10.33 | 9.63 | 9,800 | 18,000 | -0.1 | |
13/12/2022 |
9.96
|
6,982,700 | 9.50 | 10.08 | 9.33 | 31,500 | 24,300 | 0.1 | |
12/12/2022 |
9.50
|
7,809,500 | 8.92 | 9.50 | 9.04 | 268,900 | 10,200 | 2.9 | |
09/12/2022 |
8.92
|
2,855,400 | 8.63 | 9 | 8.58 | 127,500 | 13,100 | 1.2 | |
08/12/2022 |
8.63
|
5,675,700 | 8.58 | 9.17 | 8.38 | 10,100 | 51,600 | -0.4 | |
07/12/2022 |
8.58
|
4,891,700 | 9.21 | 9.67 | 8.58 | 179,300 | 16,700 | 1.7 | |
06/12/2022 |
9.21
|
11,265,700 | 8.63 | 9.21 | 8.23 | 1,500 | 101,900 | -1.1 | |
05/12/2022 |
8.63
|
4,142,100 | 8.50 | 9.04 | 8.42 | 5,000 | 94,200 | -0.9 | |
02/12/2022 |
8.50
|
4,600,400 | 8.25 | 8.50 | 7.94 | 5,900 | 187,000 | -1.8 | |
01/12/2022 |
8.25
|
6,010,300 | 7.96 | 8.50 | 8.08 | 10,600 | 72,400 | -0.6 | |
30/11/2022 |
7.96
|
3,365,900 | 7.78 | 7.99 | 7.73 | 10,000 | 114,900 | -1.0 | |
29/11/2022 |
7.78
|
6,019,300 | 7.44 | 7.96 | 7.45 | 42,500 | 138,900 | -0.9 | |
28/11/2022 |
7.44
|
1,718,800 | 6.96 | 7.44 | 7.25 | 48,100 | 0 | 0.4 | |
25/11/2022 |
6.96
|
2,519,100 | 6.51 | 6.96 | 6.59 | 7,500 | 46,500 | -0.3 | |
24/11/2022 |
6.51
|
2,159,900 | 6.54 | 6.67 | 6.26 | 54,900 | 37,100 | 0.1 | |
23/11/2022 |
6.54
|
2,419,700 | 6.96 | 7.08 | 6.53 | 8,400 | 117,000 | -0.9 | |
22/11/2022 |
6.96
|
5,596,900 | 7.18 | 7.68 | 6.96 | 17,800 | 26,600 | -0.1 | |
21/11/2022 |
7.18
|
2,528,000 | 7.03 | 7.42 | 7.09 | 15,800 | 132,500 | -1.0 | |
18/11/2022 |
7.03
|
5,145,900 | 6.57 | 7.03 | 6.34 | 72,295 | 21,700 | 0.4 | |
17/11/2022 |
6.57
|
2,489,500 | 6.78 | 7.08 | 6.57 | 58,200 | 128,600 | -0.6 | |
16/11/2022 |
6.78
|
6,586,900 | 6.33 | 6.78 | 5.89 | 428,900 | 16,500 | 3.4 | |
15/11/2022 |
6.33
|
228,000 | 6.81 | 6.81 | 6.33 | 300 | 0 | 0.0 | |
14/11/2022 |
6.81
|
362,900 | 7.32 | 7.32 | 6.81 | 16,700 | 0 | 0.1 | |
11/11/2022 |
7.32
|
3,573,900 | 7.87 | 7.96 | 7.32 | 51,900 | 103,200 | -0.5 | |
10/11/2022 |
7.87
|
2,406,100 | 8.46 | 8.46 | 7.87 | 27,000 | 55,000 | -0.3 | |
09/11/2022 |
8.46
|
1,956,500 | 8.33 | 8.75 | 8.33 | 96,900 | 53,200 | 0.4 | |
08/11/2022 |
8.33
|
2,652,400 | 8.63 | 8.71 | 8.08 | 104,200 | 34,000 | 0.7 | |
07/11/2022 |
8.63
|
3,089,600 | 9.25 | 9.46 | 8.63 | 11,100 | 123,600 | -1.2 | |
04/11/2022 |
9.25
|
3,569,900 | 9.46 | 9.63 | 9.13 | 400 | 155,100 | -1.7 | |
03/11/2022 |
9.46
|
1,872,800 | 9.79 | 9.88 | 9.46 | 62,300 | 32,700 | 0.3 | |
02/11/2022 |
9.79
|
2,747,900 | 10.08 | 10.17 | 9.67 | 4,400 | 69,300 | -0.8 | |
01/11/2022 |
10.08
|
2,381,700 | 10.08 | 10.46 | 10.08 | 7,200 | 169,440 | -2.0 | |
31/10/2022 |
10.08
|
3,530,400 | 9.46 | 10.08 | 9.50 | 66,100 | 167,800 | -1.2 | |
28/10/2022 |
9.46
|
2,598,200 | 9.33 | 9.75 | 9.38 | 9,300 | 0 | 0.1 | |
27/10/2022 |
9.33
|
2,000,600 | 8.75 | 9.33 | 8.83 | 312,100 | 0 | 3.4 | |
26/10/2022 |
8.75
|
1,956,500 | 9.25 | 9.58 | 8.75 | 142,200 | 12,500 | 1.4 | |
25/10/2022 |
9.25
|
4,639,300 | 9.63 | 9.96 | 8.96 | 405,200 | 35,000 | 4.2 | |
24/10/2022 |
9.63
|
3,187,900 | 10.33 | 10.50 | 9.63 | 112,900 | 98,900 | 0.2 | |
21/10/2022 |
10.33
|
4,032,900 | 11.08 | 11.21 | 10.33 | 83,900 | 9,500 | 1.0 | |
20/10/2022 |
11.08
|
2,180,100 | 11.08 | 11.38 | 11 | 112,500 | 51,200 | 0.8 | |
19/10/2022 |
11.08
|
2,942,100 | 11.54 | 11.67 | 11.08 | 9,800 | 77,900 | -0.9 | |
18/10/2022 |
11.54
|
3,482,600 | 11.33 | 11.92 | 11.50 | 11,300 | 42,500 | -0.4 | |
17/10/2022 |
11.33
|
2,973,100 | 11.29 | 11.63 | 11 | 22,100 | 332,300 | -4.2 | |
14/10/2022 |
11.29
|
3,543,500 | 11.04 | 11.42 | 11.17 | 400 | 58,000 | -0.8 | |
13/10/2022 |
11.04
|
2,568,600 | 11.25 | 11.33 | 10.75 | 3,300 | 247,100 | -3.2 | |
12/10/2022 |
11.25
|
2,614,200 | 10.71 | 11.42 | 10.67 | 236,500 | 46,800 | 2.6 | |
11/10/2022 |
10.71
|
6,056,600 | 10.75 | 11.33 | 10.38 | 42,000 | 154,000 | -1.4 | |
10/10/2022 |
10.75
|
3,306,100 | 10.08 | 10.75 | 9.67 | 279,000 | 500 | 3.6 | |
07/10/2022 |
10.08
|
4,967,000 | 10.83 | 10.83 | 10.08 | 218,200 | 9,700 | 2.5 | |
06/10/2022 |
10.83
|
4,983,500 | 11.21 | 11.75 | 10.83 | 162,400 | 118,402 | 0.6 | |
05/10/2022 |
11.21
|
4,174,700 | 10.50 | 11.21 | 10.75 | 330,600 | 3,000 | 4.4 | |
04/10/2022 |
10.50
|
3,405,100 | 11.25 | 11.58 | 10.50 | 83,000 | 26,000 | 0.7 | |
03/10/2022 |
11.25
|
2,479,600 | 12.08 | 12.13 | 11.25 | 1,100 | 124,000 | -1.7 | |
30/09/2022 |
12.08
|
7,003,800 | 12.04 | 12.25 | 11.21 | 164,500 | 0 | 2.4 | |
29/09/2022 |
12.04
|
3,101,800 | 12.92 | 13.29 | 12.04 | 57,600 | 0 | 0.8 | |
28/09/2022 |
12.92
|
3,828,800 | 13.83 | 14.08 | 12.92 | 47,000 | 0 | 0.7 | |
27/09/2022 |
13.83
|
4,319,700 | 14.58 | 14.75 | 13.83 | 71,300 | 4,005 | 1.1 | |
26/09/2022 |
14.58
|
4,062,300 | 15.67 | 15.67 | 14.58 | 13,500 | 900 | 0.2 | |
23/09/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/09/2022 |
15.67
|
4,047,200 | 16.46 | 16.75 | 15.67 | 0 | 75,700 | -1.4 | |
22/09/2022 |
16.46
|
3,687,600 | 16.11 | 16.57 | 15.95 | 0 | 42,400 | -0.9 | |
21/09/2022 |
16.11
|
2,463,100 | 16.54 | 16.61 | 16.11 | 5,800 | 54,600 | -1.0 |