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) |
0.50 | 3.94% | 979,700 | -674 | -0.0 |
12.50
13.50
13.20
|
2 tháng
(2024-07-22) |
0.40 | 3.12% | 1,354,700 | -674 | -0.0 |
12.40
13.50
13.20
|
3 tháng
(2024-06-21) |
-1 | -7.04% | 2,131,800 | -674 | -0.0 |
12.40
14.30
13.20
|
6 tháng
(2024-03-25) |
-2.50 | -15.92% | 7,214,948 | -1,012,774 | -15.5 |
12
17.10
13.20
|
12 tháng
(2023-09-25) |
2.37 | 21.87% | 9,905,827 | -1,976,348 | -28.0 |
10.01
17.10
13.20
|
24 tháng
(2022-09-30) |
-1.09 | -7.63% | 10,507,538 | -1,959,748 | -27.7 |
9.74
17.10
13.20
|
36 tháng
(2021-10-05) |
3.14 | 31.20% | 22,831,219 | -425,093 | -4.0 |
9.51
17.10
13.20
|
60 tháng
(2019-10-16) |
7.47 | 130.51% | 32,145,419 | -192,593 | -1.1 |
5.25
17.10
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
13/02/2023 |
11.01
|
1,600 | 11.10 | 11.10 | 11.01 | 0 | 0 | 0 | |
10/02/2023 |
11.10
|
1,500 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 | |
09/02/2023 |
11.20
|
1,900 | 11.29 | 11.29 | 11.01 | 0 | 0 | 0 | |
08/02/2023 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
07/02/2023 |
11.29
|
600 | 11.38 | 11.38 | 11.29 | 0 | 0 | 0 | |
06/02/2023 |
11.38
|
300 | 11.83 | 11.83 | 11.38 | 0 | 0 | 0 | |
03/02/2023 |
11.83
|
1,300 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
02/02/2023 |
11.83
|
400 | 12.29 | 12.29 | 11.20 | 0 | 0 | 0 | |
01/02/2023 |
12.29
|
200 | 11.47 | 12.29 | 12.29 | 0 | 0 | 0 | |
31/01/2023 |
11.47
|
2,000 | 12.56 | 12.56 | 11.47 | 0 | 0 | 0 | |
30/01/2023 |
12.56
|
29,400 | 12.56 | 12.56 | 12.29 | 0 | 0 | 0 | |
27/01/2023 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
19/01/2023 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
18/01/2023 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
17/01/2023 |
12.56
|
20 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
16/01/2023 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
13/01/2023 |
12.56
|
100 | 11.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
12/01/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
11/01/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
10/01/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
09/01/2023 |
11.56
|
13,400 | 11.47 | 11.56 | 10.92 | 0 | 0 | 0 | |
06/01/2023 |
11.47
|
3,500 | 11.38 | 11.47 | 10.56 | 0 | 0 | 0 | |
05/01/2023 |
11.38
|
100 | 11.20 | 11.38 | 11.38 | 0 | 0 | 0 | |
04/01/2023 |
11.20
|
100 | 10.92 | 11.20 | 11.20 | 0 | 0 | 0 | |
03/01/2023 |
10.92
|
2,950 | 10.92 | 10.92 | 10.47 | 0 | 0 | 0 | |
30/12/2022 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
29/12/2022 |
10.92
|
400 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
28/12/2022 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
27/12/2022 |
10.92
|
700 | 11.01 | 11.01 | 10.47 | 0 | 0 | 0 | |
26/12/2022 |
11.01
|
800 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
23/12/2022 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
22/12/2022 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
21/12/2022 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
20/12/2022 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
19/12/2022 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
16/12/2022 |
11.01
|
1,600 | 10.92 | 11.01 | 10.74 | 0 | 0 | 0 | |
15/12/2022 |
10.92
|
300 | 11.01 | 11.01 | 10.92 | 0 | 0 | 0 | |
14/12/2022 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
13/12/2022 |
11.01
|
626 | 11.10 | 11.10 | 10.92 | 0 | 0 | 0 | |
12/12/2022 |
11.10
|
1,600 | 11.29 | 11.29 | 11.10 | 1,100 | 0 | 0.0 | |
09/12/2022 |
11.29
|
4,500 | 10.92 | 11.38 | 9.83 | 2,100 | 100 | 0.0 | |
08/12/2022 |
10.92
|
308 | 10.56 | 11.56 | 10.92 | 100 | 0 | 0.0 | |
07/12/2022 |
10.56
|
700 | 10.74 | 10.74 | 9.74 | 0 | 100 | -0.0 | |
06/12/2022 |
10.74
|
1,900 | 11.47 | 11.47 | 10.74 | 1,000 | 0 | 0.0 | |
05/12/2022 |
11.47
|
200 | 11.38 | 11.47 | 10.38 | 0 | 100 | -0.0 | |
02/12/2022 |
11.38
|
200 | 11.47 | 11.47 | 10.38 | 0 | 100 | -0.0 | |
01/12/2022 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
30/11/2022 |
11.47
|
5,200 | 10.47 | 11.47 | 10.56 | 0 | 0 | 0 | |
29/11/2022 |
10.47
|
900 | 10.74 | 11.01 | 10.28 | 0 | 0 | 0 | |
28/11/2022 |
10.74
|
2,600 | 10.10 | 10.74 | 10.38 | 0 | 0 | 0 | |
25/11/2022 |
10.10
|
100 | 9.74 | 10.10 | 10.10 | 0 | 0 | 0 | |
24/11/2022 |
9.74
|
1,934 | 10.38 | 10.38 | 9.74 | 0 | 0 | 0 | |
23/11/2022 |
10.38
|
1,900 | 10.92 | 10.92 | 10.01 | 1,000 | 100 | 0.0 | |
22/11/2022 |
10.92
|
700 | 11.01 | 11.01 | 10.01 | 0 | 100 | -0.0 | |
21/11/2022 |
11.01
|
400 | 11.01 | 11.01 | 10.01 | 0 | 100 | -0.0 | |
18/11/2022 |
11.01
|
300 | 10.92 | 11.01 | 9.83 | 0 | 100 | -0.0 | |
17/11/2022 |
10.92
|
2,000 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
16/11/2022 |
10.92
|
15,900 | 10.56 | 10.92 | 9.56 | 5,800 | 100 | 0.1 | |
15/11/2022 |
10.56
|
45,700 | 11.65 | 11.65 | 10.56 | 21,700 | 100 | 0.3 | |
14/11/2022 |
11.65
|
6,100 | 12.92 | 12.92 | 11.65 | 5,000 | 100 | 0.1 | |
11/11/2022 |
12.92
|
500 | 11.83 | 12.92 | 10.65 | 0 | 100 | -0.0 | |
10/11/2022 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
09/11/2022 |
11.83
|
100 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
08/11/2022 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
07/11/2022 |
11.83
|
2,800 | 12.56 | 12.56 | 11.47 | 1,000 | 100 | 0.0 | |
04/11/2022 |
12.56
|
36 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
03/11/2022 |
12.56
|
100 | 12.29 | 12.56 | 12.56 | 0 | 0 | 0 | |
02/11/2022 |
12.29
|
3,900 | 11.83 | 12.29 | 11.83 | 800 | 0 | 0.0 | |
01/11/2022 |
11.83
|
2,536 | 11.83 | 11.83 | 11.29 | 1,000 | 0 | 0.0 | |
31/10/2022 |
11.83
|
400 | 12.47 | 12.47 | 11.83 | 0 | 0 | 0 | |
28/10/2022 |
12.47
|
1,200 | 12.47 | 12.47 | 12.11 | 0 | 0 | 0 | |
27/10/2022 |
12.47
|
3,310 | 12.38 | 12.47 | 11.38 | 400 | 100 | 0.0 | |
26/10/2022 |
12.38
|
2,000 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
25/10/2022 |
12.38
|
4,900 | 12.83 | 12.83 | 11.56 | 2,300 | 100 | 0.0 | |
24/10/2022 |
12.83
|
13,342 | 13.20 | 13.20 | 11.92 | 10,200 | 100 | 0.1 | |
21/10/2022 |
13.20
|
8,200 | 12.56 | 13.65 | 11.83 | 0 | 0 | 0 | |
20/10/2022 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
19/10/2022 |
12.56
|
7,000 | 13.38 | 13.38 | 12.29 | 1,700 | 100 | 0.0 | |
18/10/2022 |
13.38
|
200 | 12.74 | 13.38 | 12.74 | 0 | 0 | 0 | |
17/10/2022 |
12.74
|
100 | 11.83 | 12.74 | 12.74 | 0 | 0 | 0 | |
14/10/2022 |
11.83
|
6,342 | 12.11 | 12.92 | 11.65 | 2,100 | 100 | 0.0 | |
13/10/2022 |
12.11
|
5,850 | 12.29 | 12.29 | 11.10 | 900 | 100 | 0.0 | |
12/10/2022 |
12.29
|
8,100 | 12.56 | 12.56 | 11.92 | 3,100 | 100 | 0.0 | |
11/10/2022 |
12.56
|
6,400 | 12.74 | 12.74 | 12.01 | 3,000 | 100 | 0.0 | |
10/10/2022 |
12.74
|
700 | 13.02 | 13.02 | 12.11 | 0 | 100 | -0.0 | |
07/10/2022 |
13.02
|
4,800 | 13.20 | 13.20 | 11.92 | 200 | 100 | 0.0 | |
06/10/2022 |
13.20
|
1,300 | 13.56 | 13.56 | 12.38 | 0 | 100 | -0.0 | |
05/10/2022 |
13.56
|
200 | 13.11 | 13.56 | 13.11 | 0 | 0 | 0 | |
04/10/2022 |
13.11
|
6,400 | 14.20 | 14.20 | 13.02 | 2,400 | 100 | 0.0 | |
03/10/2022 |
14.20
|
3,200 | 14.29 | 14.29 | 13.02 | 1,000 | 100 | 0.0 | |
30/09/2022 |
14.29
|
3,100 | 14.02 | 14.29 | 12.83 | 0 | 100 | -0.0 | |
29/09/2022: Cổ tức tiền mặt tỉ lệ: 10.265% | |||||||||
29/09/2022 |
14.02
|
11,574 | 13.44 | 14.02 | 13.29 | 7,100 | 100 | 0.1 | |
28/09/2022 |
13.45
|
2,916 | 13.53 | 13.53 | 13.45 | 0 | 0 | 0 | |
27/09/2022 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
26/09/2022 |
13.53
|
2,200 | 13.96 | 13.96 | 13.45 | 0 | 0 | 0 | |
23/09/2022 |
13.96
|
4,200 | 13.53 | 13.96 | 13.53 | 0 | 0 | 0 | |
22/09/2022 |
13.53
|
4,100 | 13.53 | 13.53 | 13.02 | 0 | 0 | 0 | |
21/09/2022 |
13.53
|
6,059 | 13.53 | 14.38 | 13.53 | 0 | 0 | 0 | |
20/09/2022 |
13.53
|
51,500 | 12.77 | 14.04 | 13.53 | 27,400 | 0 | 0.4 |