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) |
0.59 | 3.23% | 5,044,300 | 19,400 | 0.4 |
18.21
19.18
18.90
|
2 tháng
(2024-07-22) |
1.17 | 6.61% | 10,639,000 | 19,400 | 0.4 |
16.76
19.18
18.90
|
3 tháng
(2024-06-24) |
-2.99 | -13.67% | 25,728,500 | -426,501 | -8.9 |
16.76
21.89
18.90
|
6 tháng
(2024-03-25) |
2.43 | 14.76% | 56,863,800 | -522,043 | -11.1 |
15.02
22.77
18.90
|
12 tháng
(2023-09-26) |
4.27 | 29.20% | 75,169,400 | -36,557 | -3.4 |
13.56
22.77
18.90
|
24 tháng
(2022-10-03) |
4.26 | 29.14% | 117,925,061 | 119,651 | -0.9 |
11.54
22.77
18.90
|
36 tháng
(2021-10-06) |
-7.32 | -27.92% | 141,060,151 | -29,628 | -4.1 |
11.54
31.97
18.90
|
60 tháng
(2019-10-17) |
5.68 | 42.95% | 167,912,216 | -2,772,828 | -59.5 |
11.54
36.79
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
13.16
|
66,473 | 13.07 | 13.34 | 13.07 | 0 | 0 | 0 | |
13/02/2023 |
13.07
|
145,041 | 13.88 | 13.88 | 12.98 | 0 | 0 | 0 | |
10/02/2023 |
13.88
|
94,705 | 14.06 | 14.06 | 13.79 | 0 | 0 | 0 | |
09/02/2023 |
14.06
|
46,319 | 14.15 | 14.15 | 14.06 | 0 | 0 | 0 | |
08/02/2023 |
14.15
|
45,488 | 14.15 | 14.33 | 13.97 | 0 | 0 | 0 | |
07/02/2023 |
14.15
|
145,102 | 14.24 | 14.42 | 14.06 | 600 | 0 | 0.0 | |
06/02/2023 |
14.24
|
108,125 | 14.24 | 14.33 | 14.06 | 0 | 0 | 0 | |
03/02/2023 |
14.24
|
196,105 | 13.97 | 14.42 | 13.97 | 0 | 0 | 0 | |
02/02/2023 |
13.97
|
79,490 | 14.06 | 14.42 | 13.97 | 600 | 0 | 0.0 | |
01/02/2023 |
14.06
|
319,523 | 14.06 | 14.96 | 13.97 | 0 | 0 | 0 | |
31/01/2023 |
14.06
|
87,006 | 14.24 | 14.24 | 13.97 | 0 | 0 | 0 | |
30/01/2023 |
14.24
|
180,498 | 14.06 | 14.24 | 13.97 | 0 | 0 | 0 | |
27/01/2023 |
14.06
|
104,027 | 13.61 | 14.06 | 13.79 | 3,000 | 0 | 0.0 | |
19/01/2023 |
13.61
|
132,550 | 13.88 | 13.97 | 13.61 | 0 | 0 | 0 | |
18/01/2023 |
13.88
|
90,800 | 13.97 | 14.06 | 13.79 | 0 | 0 | 0 | |
17/01/2023 |
13.97
|
124,208 | 13.79 | 14.06 | 13.52 | 0 | 0 | 0 | |
16/01/2023 |
13.79
|
102,674 | 13.52 | 13.79 | 13.52 | 0 | 0 | 0 | |
13/01/2023 |
13.52
|
113,643 | 13.79 | 13.97 | 13.52 | 0 | 0 | 0 | |
12/01/2023 |
13.79
|
51,200 | 13.97 | 14.06 | 13.70 | 0 | 0 | 0 | |
11/01/2023 |
13.97
|
59,521 | 13.97 | 14.06 | 13.52 | 0 | 0 | 0 | |
10/01/2023 |
13.97
|
142,600 | 14.06 | 14.06 | 13.52 | 0 | 0 | 0 | |
09/01/2023 |
14.06
|
82,463 | 14.15 | 14.24 | 13.97 | 0 | 0 | 0 | |
06/01/2023 |
14.15
|
96,555 | 14.42 | 15.05 | 13.97 | 0 | 0 | 0 | |
05/01/2023 |
14.42
|
82,700 | 14.42 | 14.42 | 14.06 | 0 | 0 | 0 | |
04/01/2023 |
14.42
|
137,249 | 14.51 | 14.69 | 13.97 | 1,000 | 0 | 0.0 | |
03/01/2023 |
14.51
|
131,635 | 13.88 | 14.96 | 14.06 | 0 | 0 | 0 | |
30/12/2022 |
13.88
|
190,349 | 13.70 | 14.15 | 13.43 | 0 | 0 | 0 | |
29/12/2022 |
13.70
|
237,044 | 13.07 | 13.97 | 12.89 | 0 | 0 | 0 | |
28/12/2022 |
13.07
|
73,659 | 12.89 | 13.07 | 12.71 | 400 | 0 | 0.0 | |
27/12/2022 |
12.89
|
58,587 | 12.53 | 12.98 | 12.53 | 0 | 0 | 0 | |
26/12/2022 |
12.53
|
124,767 | 13.07 | 13.25 | 12.53 | 0 | 0 | 0 | |
23/12/2022 |
13.07
|
47,841 | 13.07 | 13.34 | 12.98 | 0 | 0 | 0 | |
22/12/2022 |
13.07
|
85,762 | 12.89 | 13.25 | 12.89 | 10,000 | 0 | 0.1 | |
21/12/2022 |
12.89
|
111,744 | 12.98 | 13.07 | 12.71 | 0 | 0 | 0 | |
20/12/2022 |
12.98
|
129,044 | 13.34 | 13.52 | 12.89 | 0 | 0 | 0 | |
19/12/2022 |
13.34
|
58,276 | 13.52 | 13.61 | 13.34 | 0 | 0 | 0 | |
16/12/2022 |
13.52
|
62,245 | 13.61 | 13.70 | 13.43 | 0 | 0 | 0 | |
15/12/2022 |
13.61
|
152,957 | 13.61 | 13.70 | 11.63 | 0 | 0 | 0 | |
14/12/2022 |
13.61
|
129,102 | 13.61 | 13.88 | 13.52 | 0 | 0 | 0 | |
13/12/2022 |
13.61
|
147,412 | 13.70 | 13.70 | 13.34 | 0 | 0 | 0 | |
12/12/2022 |
13.70
|
174,654 | 13.52 | 13.88 | 13.34 | 300 | 0 | 0.0 | |
09/12/2022 |
13.52
|
142,524 | 13.52 | 13.88 | 13.25 | 0 | 0 | 0 | |
08/12/2022 |
13.52
|
221,532 | 13.43 | 13.88 | 13.25 | 200 | 0 | 0.0 | |
07/12/2022 |
13.43
|
239,649 | 13.07 | 13.61 | 13.07 | 500 | 0 | 0.0 | |
06/12/2022 |
13.07
|
260,576 | 13.52 | 13.88 | 13.07 | 0 | 0 | 0 | |
05/12/2022 |
13.52
|
238,597 | 13.16 | 13.70 | 13.34 | 0 | 0 | 0 | |
02/12/2022 |
13.16
|
179,416 | 13.07 | 13.34 | 12.89 | 0 | 0 | 0 | |
01/12/2022 |
13.07
|
342,765 | 13.07 | 13.61 | 12.98 | 200 | 0 | 0.0 | |
30/11/2022 |
13.07
|
155,450 | 13.16 | 13.25 | 12.89 | 0 | 0 | 0 | |
29/11/2022 |
13.16
|
134,116 | 12.98 | 13.34 | 12.71 | 0 | 100 | -0.0 | |
28/11/2022 |
12.98
|
216,132 | 12.35 | 13.07 | 12.17 | 0 | 0 | 0 | |
25/11/2022 |
12.35
|
520,480 | 12.08 | 12.62 | 11.72 | 0 | 0 | 0 | |
24/11/2022 |
12.08
|
115,300 | 12.17 | 12.17 | 11.81 | 0 | 0 | 0 | |
23/11/2022 |
12.17
|
111,206 | 12.17 | 12.62 | 11.90 | 0 | 300 | -0.0 | |
22/11/2022 |
12.17
|
135,249 | 12.35 | 12.53 | 11.81 | 0 | 0 | 0 | |
21/11/2022 |
12.35
|
170,849 | 11.90 | 12.62 | 11.99 | 0 | 0 | 0 | |
18/11/2022 |
11.90
|
210,497 | 11.99 | 12.53 | 11.54 | 0 | 0 | 0 | |
17/11/2022: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
17/11/2022 |
11.99
|
228,570 | 11.54 | 11.99 | 11.36 | 5,000 | 0 | 0.1 | |
16/11/2022 |
11.54
|
530,404 | 11.79 | 11.79 | 9.90 | 0 | 0 | 0 | |
15/11/2022 |
11.79
|
559,268 | 13.52 | 13.52 | 11.28 | 400 | 0 | 0.0 | |
14/11/2022 |
13.52
|
224,119 | 13.69 | 13.77 | 12.74 | 0 | 0 | 0 | |
11/11/2022 |
13.69
|
68,844 | 13.52 | 14.55 | 13.34 | 600 | 300 | 0.0 | |
10/11/2022 |
13.52
|
353,058 | 14.03 | 14.12 | 13.34 | 0 | 0 | 0 | |
09/11/2022 |
14.03
|
61,548 | 14.12 | 14.21 | 13.86 | 700 | 0 | 0.0 | |
08/11/2022 |
14.12
|
78,360 | 14.03 | 14.21 | 13.60 | 0 | 1,000 | -0.0 | |
07/11/2022 |
14.03
|
90,901 | 14.46 | 14.46 | 13.86 | 0 | 0 | 0 | |
04/11/2022 |
14.46
|
158,100 | 14.64 | 15.58 | 14.12 | 0 | 0 | 0 | |
03/11/2022 |
14.64
|
138,705 | 14.55 | 14.89 | 14.29 | 0 | 0 | 0 | |
02/11/2022 |
14.55
|
59,510 | 14.55 | 14.81 | 14.46 | 3,000 | 0 | 0.1 | |
01/11/2022 |
14.55
|
358,966 | 13.95 | 14.98 | 14.38 | 0 | 0 | 0 | |
31/10/2022 |
13.95
|
73,717 | 14.12 | 14.46 | 13.77 | 0 | 400 | -0.0 | |
28/10/2022 |
14.12
|
111,819 | 14.64 | 14.89 | 13.95 | 0 | 0 | 0 | |
27/10/2022 |
14.64
|
160,664 | 13.77 | 14.64 | 13.52 | 0 | 0 | 0 | |
26/10/2022 |
13.77
|
130,687 | 14.12 | 14.12 | 13.60 | 0 | 0 | 0 | |
25/10/2022 |
14.12
|
144,996 | 13.77 | 14.21 | 11.88 | 0 | 4,000 | -0.1 | |
24/10/2022 |
13.77
|
218,841 | 13.86 | 15.15 | 13.34 | 0 | 0 | 0 | |
21/10/2022 |
13.86
|
178,519 | 14.46 | 14.64 | 13.60 | 0 | 0 | 0 | |
20/10/2022 |
14.46
|
91,245 | 14.89 | 14.89 | 14.38 | 0 | 0 | 0 | |
19/10/2022 |
14.89
|
71,505 | 14.89 | 15.58 | 14.72 | 0 | 2,000 | -0.0 | |
18/10/2022 |
14.89
|
126,401 | 14.29 | 15.32 | 14.64 | 0 | 0 | 0 | |
17/10/2022 |
14.29
|
97,159 | 14.21 | 14.46 | 14.03 | 0 | 0 | 0 | |
14/10/2022 |
14.21
|
69,501 | 13.86 | 14.38 | 13.86 | 0 | 0 | 0 | |
13/10/2022 |
13.86
|
78,773 | 14.12 | 14.21 | 13.77 | 0 | 0 | 0 | |
12/10/2022 |
14.12
|
109,962 | 13.43 | 14.21 | 13.52 | 0 | 0 | 0 | |
11/10/2022 |
13.43
|
219,160 | 13.95 | 14.29 | 13.43 | 0 | 0 | 0 | |
10/10/2022 |
13.95
|
78,508 | 14.21 | 14.38 | 12.05 | 0 | 0 | 0 | |
07/10/2022 |
14.21
|
153,495 | 14.72 | 14.72 | 13.43 | 0 | 0 | 0 | |
06/10/2022 |
14.72
|
66,579 | 15.07 | 15.58 | 14.55 | 0 | 0 | 0 | |
05/10/2022 |
15.07
|
61,244 | 14.64 | 15.50 | 14.81 | 0 | 0 | 0 | |
04/10/2022 |
14.64
|
139,793 | 14.64 | 15.32 | 14.21 | 0 | 0 | 0 | |
03/10/2022 |
14.64
|
112,730 | 15.41 | 15.67 | 14.64 | 0 | 0 | 0 | |
30/09/2022 |
15.41
|
196,614 | 15.15 | 15.84 | 14.64 | 0 | 0 | 0 | |
29/09/2022 |
15.15
|
150,340 | 15.07 | 16.36 | 15.07 | 0 | 0 | 0 | |
28/09/2022 |
15.07
|
411,522 | 16.87 | 17.13 | 14.64 | 0 | 0 | 0 | |
27/09/2022 |
16.87
|
92,943 | 17.30 | 17.48 | 16.87 | 0 | 0 | 0 | |
26/09/2022 |
17.30
|
84,000 | 18.17 | 18.17 | 17.05 | 0 | 37 | -0.0 | |
23/09/2022 |
18.17
|
60,400 | 18.08 | 18.34 | 17.91 | 0 | 0 | 0 | |
22/09/2022 |
18.08
|
190,016 | 17.99 | 18.42 | 17.73 | 0 | 140,600 | -3.0 | |
21/09/2022 |
17.99
|
60,069 | 18.08 | 18.08 | 17.82 | 0 | 0 | 0 | |
20/09/2022 |
18.08
|
71,855 | 18.34 | 18.51 | 17.82 | 0 | 0 | 0 |