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) |
-1.60 | -5.99% | 1,116,000 | 0 | 0 |
24.90
26.80
25.10
|
2 tháng
(2024-07-22) |
-2.30 | -8.39% | 2,389,700 | 0 | 0 |
24.90
28.10
25.10
|
3 tháng
(2024-06-21) |
-2 | -7.38% | 4,502,300 | -83,300 | -2.2 |
24.90
28.10
25.10
|
6 tháng
(2024-03-25) |
3.77 | 17.68% | 14,220,952 | -98,000 | -2.5 |
19.86
28.10
25.10
|
12 tháng
(2023-09-25) |
10.02 | 66.47% | 21,070,727 | -193,300 | -3.9 |
13.79
28.10
25.10
|
24 tháng
(2022-09-30) |
11.95 | 90.92% | 67,720,872 | 1,064,260 | 22.2 |
9.65
28.10
25.10
|
36 tháng
(2021-10-05) |
4.83 | 23.84% | 128,826,390 | 829,760 | 18.0 |
9.65
28.10
25.10
|
60 tháng
(2021-04-26) |
16.19 | 181.59% | 161,034,406 | 727,760 | 16.8 |
6.79
28.10
25.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
14.00
|
133,200 | 14.60 | 14.68 | 13.83 | 0 | 0 | 0 | |
16/09/2022 |
14.43
|
147,000 | 15.02 | 15.02 | 14.43 | 0 | 0 | 0 | |
15/09/2022 |
14.94
|
37,319 | 14.94 | 15.02 | 14.68 | 0 | 0 | 0 | |
14/09/2022 |
14.77
|
148,090 | 14.77 | 14.85 | 14.51 | 0 | 0 | 0 | |
13/09/2022 |
15.02
|
76,571 | 15.20 | 15.20 | 14.77 | 0 | 0 | 0 | |
12/09/2022 |
15.02
|
64,833 | 15.37 | 15.37 | 14.94 | 0 | 0 | 0 | |
09/09/2022 |
15.11
|
81,000 | 15.11 | 15.28 | 14.85 | 0 | 0 | 0 | |
08/09/2022 |
15.02
|
336,800 | 15.62 | 15.88 | 14.77 | 0 | 0 | 0 | |
07/09/2022 |
15.79
|
179,400 | 16.22 | 16.31 | 15.62 | 700 | 0 | 0.0 | |
06/09/2022 |
16.39
|
171,100 | 16.13 | 16.65 | 16.13 | 0 | 6,800 | -0.1 | |
05/09/2022 |
16.13
|
86,600 | 16.31 | 16.39 | 15.79 | 0 | 0 | 0 | |
31/08/2022 |
15.96
|
107,705 | 15.88 | 16.13 | 15.71 | 0 | 0 | 0 | |
30/08/2022 |
15.88
|
113,200 | 15.88 | 16.22 | 15.79 | 0 | 0 | 0 | |
29/08/2022 |
15.88
|
189,010 | 15.79 | 15.88 | 15.28 | 0 | 0 | 0 | |
26/08/2022 |
15.96
|
335,500 | 15.79 | 16.39 | 15.79 | 0 | 0 | 0 | |
25/08/2022 |
15.88
|
89,200 | 15.79 | 15.96 | 15.71 | 0 | 0 | 0 | |
24/08/2022 |
15.71
|
159,500 | 16.05 | 16.05 | 15.62 | 0 | 0 | 0 | |
23/08/2022 |
15.79
|
391,049 | 15.02 | 15.79 | 14.94 | 0 | 0 | 0 | |
22/08/2022 |
15.02
|
58,300 | 15.02 | 15.20 | 14.94 | 0 | 0 | 0 | |
19/08/2022 |
15.02
|
49,932 | 15.02 | 15.28 | 14.94 | 100 | 0 | 0.0 | |
18/08/2022 |
15.11
|
81,500 | 15.11 | 15.20 | 15.11 | 0 | 0 | 0 | |
17/08/2022 |
15.11
|
83,020 | 15.37 | 15.37 | 15.02 | 0 | 0 | 0 | |
16/08/2022 |
15.20
|
75,900 | 15.45 | 15.71 | 15.11 | 0 | 0 | 0 | |
15/08/2022 |
15.45
|
171,200 | 14.94 | 15.62 | 14.94 | 100 | 0 | 0.0 | |
12/08/2022 |
15.02
|
85,800 | 15.02 | 15.02 | 14.85 | 0 | 0 | 0 | |
11/08/2022 |
15.02
|
91,700 | 15.37 | 15.54 | 15.02 | 0 | 0 | 0 | |
10/08/2022 |
15.20
|
48,800 | 15.37 | 15.45 | 15.02 | 0 | 0 | 0 | |
09/08/2022 |
15.02
|
264,900 | 14.77 | 15.62 | 14.77 | 0 | 0 | 0 | |
08/08/2022 |
15.02
|
82,300 | 15.20 | 15.20 | 14.85 | 0 | 0 | 0 | |
05/08/2022 |
15.20
|
116,200 | 15.11 | 15.28 | 14.94 | 0 | 0 | 0 | |
04/08/2022 |
15.20
|
200,100 | 15.37 | 15.54 | 15.20 | 600 | 0 | 0.0 | |
03/08/2022 |
15.37
|
224,800 | 15.37 | 15.37 | 15.11 | 0 | 7,100 | -0.1 | |
02/08/2022 |
15.28
|
130,800 | 15.02 | 15.54 | 15.02 | 0 | 0 | 0 | |
01/08/2022 |
15.02
|
175,200 | 14.85 | 15.20 | 14.68 | 0 | 0 | 0 | |
29/07/2022 |
15.02
|
186,500 | 15.20 | 15.45 | 15.02 | 600 | 0 | 0.0 | |
28/07/2022 |
15.11
|
477,200 | 15.02 | 15.62 | 15.02 | 0 | 0 | 0 | |
27/07/2022 |
14.94
|
314,632 | 14.34 | 15.02 | 14.34 | 0 | 0 | 0 | |
26/07/2022 |
14.34
|
202,246 | 14.68 | 14.77 | 14.17 | 0 | 0 | 0 | |
25/07/2022 |
14.51
|
307,182 | 14.09 | 14.68 | 14.00 | 0 | 0 | 0 | |
22/07/2022 |
14.09
|
221,200 | 13.74 | 14.09 | 13.57 | 0 | 0 | 0 | |
21/07/2022 |
13.66
|
218,884 | 12.98 | 14.09 | 12.98 | 0 | 0 | 0 | |
20/07/2022 |
13.06
|
112,800 | 12.98 | 13.23 | 12.89 | 0 | 0 | 0 | |
19/07/2022 |
12.98
|
72,100 | 13.06 | 13.15 | 12.81 | 0 | 0 | 0 | |
18/07/2022 |
13.15
|
51,500 | 13.32 | 13.49 | 13.15 | 0 | 0 | 0 | |
15/07/2022 |
13.40
|
57,200 | 13.66 | 13.83 | 13.23 | 0 | 0 | 0 | |
14/07/2022 |
13.83
|
215,800 | 13.06 | 14.09 | 13.06 | 0 | 0 | 0 | |
13/07/2022 |
13.06
|
77,400 | 13.23 | 13.23 | 12.98 | 0 | 0 | 0 | |
12/07/2022 |
13.06
|
66,350 | 12.63 | 13.15 | 12.63 | 0 | 0 | 0 | |
11/07/2022 |
12.81
|
46,150 | 12.55 | 12.81 | 12.55 | 0 | 0 | 0 | |
08/07/2022 |
12.63
|
85,100 | 12.29 | 12.72 | 12.29 | 0 | 0 | 0 | |
07/07/2022 |
12.29
|
46,541 | 12.29 | 12.29 | 12.04 | 0 | 0 | 0 | |
06/07/2022 |
12.21
|
86,900 | 12.21 | 12.46 | 12.04 | 0 | 0 | 0 | |
05/07/2022 |
12.12
|
79,700 | 12.29 | 12.38 | 12.04 | 0 | 7,100 | -0.1 | |
04/07/2022 |
12.29
|
42,500 | 12.38 | 12.46 | 12.21 | 0 | 0 | 0 | |
01/07/2022 |
12.38
|
109,900 | 12.38 | 12.46 | 12.04 | 0 | 0 | 0 | |
30/06/2022 |
12.46
|
102,600 | 12.04 | 12.98 | 12.04 | 0 | 0 | 0 | |
29/06/2022 |
12.38
|
101,600 | 12.38 | 12.38 | 12.12 | 0 | 0 | 0 | |
28/06/2022 |
12.55
|
63,200 | 12.46 | 12.72 | 12.29 | 0 | 0 | 0 | |
27/06/2022 |
12.63
|
55,700 | 12.21 | 12.72 | 12.21 | 0 | 0 | 0 | |
24/06/2022 |
12.21
|
47,600 | 12.63 | 12.63 | 12.12 | 0 | 0 | 0 | |
23/06/2022 |
12.29
|
44,000 | 11.78 | 12.29 | 11.78 | 0 | 0 | 0 | |
22/06/2022 |
11.87
|
150,700 | 11.70 | 12.12 | 11.61 | 0 | 0 | 0 | |
21/06/2022 |
11.87
|
145,700 | 11.78 | 12.04 | 11.61 | 0 | 0 | 0 | |
20/06/2022 |
12.12
|
201,100 | 12.72 | 12.72 | 11.70 | 0 | 0 | 0 | |
17/06/2022 |
12.46
|
201,838 | 12.81 | 12.89 | 12.21 | 0 | 0 | 0 | |
16/06/2022 |
13.32
|
231,643 | 13.40 | 13.92 | 13.06 | 0 | 0 | 0 | |
15/06/2022 |
13.15
|
431,509 | 14.09 | 14.34 | 12.72 | 0 | 0 | 0 | |
14/06/2022 |
14.26
|
106,220 | 13.92 | 14.43 | 13.49 | 0 | 0 | 0 | |
13/06/2022 |
14.26
|
349,867 | 15.37 | 15.37 | 13.83 | 0 | 700 | -0.0 | |
10/06/2022 |
15.37
|
702,950 | 15.54 | 16.05 | 15.02 | 0 | 0 | 0 | |
09/06/2022 |
15.37
|
225,875 | 15.11 | 15.54 | 15.11 | 0 | 0 | 0 | |
08/06/2022 |
15.11
|
229,900 | 15.02 | 15.79 | 15.02 | 0 | 0 | 0 | |
07/06/2022 |
15.11
|
288,300 | 15.37 | 15.37 | 14.77 | 0 | 0 | 0 | |
06/06/2022 |
15.11
|
737,510 | 14.60 | 15.54 | 13.83 | 0 | 0 | 0 | |
03/06/2022 |
14.34
|
139,800 | 14.94 | 14.94 | 14.34 | 0 | 0 | 0 | |
02/06/2022 |
15.02
|
167,705 | 15.79 | 15.79 | 14.77 | 0 | 12,600 | -0.2 | |
01/06/2022 |
15.54
|
662,242 | 14.17 | 15.96 | 14.17 | 0 | 0 | 0 | |
31/05/2022 |
14.09
|
122,353 | 14.17 | 14.26 | 13.83 | 0 | 0 | 0 | |
30/05/2022 |
14.17
|
67,573 | 14.09 | 14.26 | 14.00 | 0 | 0 | 0 | |
27/05/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
27/05/2022 |
14.09
|
109,927 | 14.68 | 14.77 | 14.00 | 0 | 0 | 0 | |
26/05/2022 |
14.09
|
307,100 | 13.46 | 14.56 | 13.38 | 0 | 0 | 0 | |
25/05/2022 |
13.46
|
78,132 | 13.30 | 13.46 | 13.07 | 0 | 0 | 0 | |
24/05/2022 |
13.38
|
37,415 | 13.38 | 13.46 | 13.23 | 0 | 0 | 0 | |
23/05/2022 |
13.46
|
44,434 | 13.46 | 13.54 | 13.23 | 0 | 0 | 0 | |
20/05/2022 |
13.54
|
81,600 | 13.54 | 13.69 | 13.38 | 0 | 0 | 0 | |
19/05/2022 |
13.54
|
66,680 | 13.54 | 13.54 | 13.30 | 0 | 0 | 0 | |
18/05/2022 |
13.69
|
58,600 | 13.69 | 13.93 | 13.54 | 0 | 0 | 0 | |
17/05/2022 |
13.69
|
101,100 | 13.30 | 13.69 | 13.23 | 0 | 0 | 0 | |
16/05/2022 |
13.23
|
54,100 | 13.38 | 13.54 | 12.99 | 0 | 0 | 0 | |
13/05/2022 |
12.91
|
139,900 | 13.30 | 13.54 | 12.76 | 400 | 1,600 | -0.0 | |
12/05/2022 |
13.54
|
80,103 | 13.69 | 13.93 | 13.15 | 0 | 0 | 0 | |
11/05/2022 |
13.62
|
64,600 | 13.38 | 14.01 | 13.38 | 0 | 0 | 0 | |
10/05/2022 |
13.54
|
114,400 | 13.30 | 13.54 | 12.91 | 0 | 0 | 0 | |
09/05/2022 |
13.30
|
331,300 | 13.23 | 13.69 | 13.07 | 0 | 0 | 0 | |
06/05/2022 |
13.15
|
129,400 | 13.30 | 13.46 | 13.07 | 0 | 0 | 0 | |
05/05/2022 |
13.30
|
107,600 | 13.38 | 13.69 | 13.07 | 0 | 0 | 0 | |
04/05/2022 |
13.38
|
110,300 | 12.83 | 13.38 | 12.83 | 0 | 6,600 | -0.1 | |
29/04/2022 |
12.83
|
67,700 | 12.60 | 12.99 | 12.60 | 2,500 | 0 | 0.0 | |
28/04/2022 |
12.68
|
66,100 | 12.52 | 12.83 | 12.44 | 0 | 0 | 0 | |
27/04/2022 |
12.52
|
144,400 | 12.44 | 12.52 | 12.05 | 0 | 0 | 0 |