Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-05-07) |
1.60 | 4.63% | 34,856,200 | 513,050 | 34.6 |
33.80
36.15
35.10
|
2 tháng
(2025-04-08) |
5.50 | 17.94% | 60,723,700 | 1,075,700 | 46.7 |
28.55
36.15
35.10
|
3 tháng
(2025-03-10) |
-7.05 | -16.32% | 84,089,400 | 1,031,799 | 44.6 |
28.55
43.20
35.10
|
6 tháng
(2024-12-09) |
-5.10 | -12.36% | 207,930,900 | 366,590 | 15.4 |
28.55
47.50
35.10
|
12 tháng
(2024-06-11) |
7.90 | 27.95% | 435,570,900 | -1,202,810 | -31.2 |
26.96
47.50
35.10
|
24 tháng
(2023-06-19) |
24.57 | 212.20% | 598,744,500 | -1,431,023 | -47.8 |
11.58
47.50
35.10
|
36 tháng
(2022-06-22) |
20.53 | 131.36% | 698,144,600 | -527,759 | -10.0 |
8.20
47.50
35.10
|
60 tháng
(2020-07-02) |
29.73 | 463.26% | 937,702,540 | -3,997,519 | -245.6 |
5.99
47.50
35.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/06/2023 |
11.91
|
1,190,900 | 11.56 | 12.02 | 11.43 | 3,600 | 4,800 | -0.0 | |
02/06/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/06/2023 |
11.56
|
426,100 | 11.51 | 11.76 | 11.40 | 1,100 | 26,600 | -0.8 | |
01/06/2023 |
11.51
|
615,900 | 11.29 | 11.63 | 11.29 | 100 | 8,300 | -0.3 | |
31/05/2023 |
11.29
|
396,600 | 11.33 | 11.45 | 11.24 | 0 | 7,100 | -0.2 | |
30/05/2023 |
11.33
|
616,900 | 11.33 | 11.63 | 11.26 | 0 | 8,000 | -0.3 | |
29/05/2023 |
11.33
|
753,500 | 10.90 | 11.42 | 10.94 | 11,000 | 5,200 | 0.2 | |
26/05/2023 |
10.90
|
146,700 | 10.83 | 10.97 | 10.85 | 0 | 0 | 0 | |
25/05/2023 |
10.83
|
206,500 | 10.92 | 10.92 | 10.76 | 0 | 0 | 0 | |
24/05/2023 |
10.92
|
301,800 | 10.88 | 11.08 | 10.92 | 6,600 | 0 | 0.2 | |
23/05/2023 |
10.88
|
349,900 | 10.65 | 10.90 | 10.67 | 2,700 | 800 | 0.1 | |
22/05/2023 |
10.65
|
215,800 | 10.64 | 10.67 | 10.56 | 1,400 | 0 | 0.0 | |
19/05/2023 |
10.64
|
172,400 | 10.65 | 10.80 | 10.56 | 3,500 | 2,400 | 0.0 | |
18/05/2023 |
10.65
|
141,600 | 10.60 | 10.76 | 10.62 | 4,500 | 400 | 0.1 | |
17/05/2023 |
10.60
|
196,300 | 10.56 | 10.71 | 10.53 | 0 | 5,800 | -0.2 | |
16/05/2023 |
10.56
|
235,100 | 10.76 | 10.87 | 10.51 | 1,000 | 5,800 | -0.1 | |
15/05/2023 |
10.76
|
182,300 | 10.81 | 10.94 | 10.72 | 3,700 | 300 | 0.1 | |
12/05/2023 |
10.81
|
210,300 | 10.78 | 10.83 | 10.71 | 6,600 | 0 | 0.2 | |
11/05/2023 |
10.78
|
240,500 | 10.72 | 10.90 | 10.71 | 4,300 | 0 | 0.1 | |
10/05/2023 |
10.72
|
359,900 | 10.60 | 10.78 | 10.60 | 7,400 | 15,000 | -0.2 | |
09/05/2023 |
10.60
|
154,000 | 10.62 | 10.76 | 10.60 | 11,500 | 0 | 0.3 | |
08/05/2023 |
10.62
|
169,600 | 10.49 | 10.69 | 10.48 | 5,000 | 0 | 0.1 | |
05/05/2023 |
10.49
|
326,200 | 10.58 | 10.62 | 10.42 | 1,100 | 0 | 0.0 | |
04/05/2023 |
10.58
|
544,400 | 10.96 | 10.97 | 10.55 | 100 | 23,500 | -0.7 | |
28/04/2023 |
10.96
|
326,800 | 11.12 | 11.22 | 10.96 | 0 | 500 | -0.0 | |
27/04/2023 |
11.12
|
417,600 | 10.90 | 11.19 | 10.92 | 3,500 | 1,000 | 0.1 | |
26/04/2023 |
10.90
|
233,200 | 11.01 | 11.08 | 10.87 | 13,500 | 100 | 0.4 | |
25/04/2023 |
11.01
|
397,300 | 10.92 | 11.17 | 10.88 | 0 | 4,800 | -0.1 | |
24/04/2023 |
10.92
|
182,000 | 10.94 | 10.97 | 10.80 | 0 | 5,400 | -0.2 | |
21/04/2023 |
10.94
|
437,400 | 10.96 | 11.19 | 10.81 | 0 | 8,300 | -0.3 | |
20/04/2023 |
10.96
|
360,500 | 10.90 | 11.01 | 10.76 | 0 | 28,800 | -0.9 | |
19/04/2023 |
10.90
|
545,500 | 10.74 | 11.10 | 10.72 | 7,000 | 0 | 0.2 | |
18/04/2023 |
10.74
|
320,400 | 10.87 | 10.99 | 10.65 | 600 | 17,900 | -0.5 | |
17/04/2023 |
10.87
|
537,200 | 10.99 | 11.03 | 10.62 | 0 | 103,800 | -3.2 | |
14/04/2023 |
10.99
|
515,600 | 11.08 | 11.42 | 10.92 | 200 | 10,200 | -0.3 | |
13/04/2023 |
11.08
|
854,700 | 10.37 | 11.08 | 10.37 | 11,800 | 1,500 | 0.3 | |
12/04/2023 |
10.37
|
231,000 | 10.33 | 10.51 | 10.33 | 5,400 | 0 | 0.2 | |
11/04/2023 |
10.33
|
245,900 | 10.17 | 10.39 | 10.17 | 11,100 | 25,500 | -0.4 | |
10/04/2023 |
10.17
|
346,000 | 10.21 | 10.40 | 10.10 | 0 | 126,700 | -3.6 | |
07/04/2023 |
10.21
|
164,500 | 10.30 | 10.40 | 10.19 | 5,100 | 0 | 0.1 | |
06/04/2023 |
10.30
|
310,900 | 10.39 | 10.51 | 10.21 | 0 | 14,500 | -0.4 | |
05/04/2023 |
10.39
|
285,300 | 10.14 | 10.48 | 10.16 | 100 | 2,700 | -0.1 | |
04/04/2023 |
10.14
|
331,200 | 9.94 | 10.24 | 9.94 | 11,700 | 18,300 | -0.2 | |
03/04/2023 |
9.94
|
222,000 | 9.73 | 9.96 | 9.75 | 4,600 | 12,600 | -0.2 | |
31/03/2023 |
9.73
|
75,600 | 9.73 | 9.80 | 9.69 | 1,000 | 0 | 0.0 | |
30/03/2023 |
9.73
|
125,200 | 9.75 | 9.80 | 9.73 | 200 | 2,600 | -0.1 | |
29/03/2023 |
9.75
|
75,100 | 9.80 | 9.84 | 9.75 | 0 | 300 | -0.0 | |
28/03/2023 |
9.80
|
262,700 | 9.84 | 9.96 | 9.71 | 2,400 | 145,700 | -4.0 | |
27/03/2023 |
9.84
|
157,500 | 9.80 | 9.89 | 9.73 | 3,200 | 0 | 0.1 | |
24/03/2023 |
9.80
|
117,000 | 9.71 | 9.84 | 9.71 | 0 | 0 | 0 | |
23/03/2023 |
9.71
|
78,300 | 9.66 | 9.71 | 9.61 | 2,200 | 4,600 | -0.1 | |
22/03/2023 |
9.66
|
107,000 | 9.59 | 9.77 | 9.59 | 400 | 0 | 0.0 | |
21/03/2023 |
9.59
|
111,200 | 9.53 | 9.61 | 9.46 | 1,600 | 11,500 | -0.1 | |
20/03/2023 |
9.53
|
86,200 | 9.66 | 9.73 | 9.53 | 0 | 11,300 | -0.3 | |
17/03/2023 |
9.66
|
104,300 | 9.62 | 9.71 | 9.55 | 0 | 0 | -0.6 | |
16/03/2023 |
9.62
|
45,600 | 9.78 | 9.78 | 9.61 | 200 | 21,200 | -0.6 | |
15/03/2023 |
9.78
|
110,900 | 9.53 | 9.78 | 9.59 | 8,000 | 0 | 0.2 | |
14/03/2023 |
9.53
|
249,900 | 9.69 | 9.69 | 9.41 | 200 | 56,300 | -1.5 | |
13/03/2023 |
9.69
|
104,500 | 9.82 | 9.82 | 9.64 | 500 | 8,300 | -0.2 | |
10/03/2023 |
9.82
|
109,700 | 9.91 | 9.94 | 9.77 | 1,100 | 5,900 | -0.1 | |
09/03/2023 |
9.91
|
285,900 | 9.66 | 9.94 | 9.69 | 11,300 | 25,300 | -0.4 | |
08/03/2023 |
9.66
|
93,400 | 9.66 | 9.68 | 9.57 | 600 | 1,400 | -0.0 | |
07/03/2023 |
9.66
|
205,300 | 9.64 | 9.73 | 9.36 | 7,700 | 139,500 | -3.6 | |
06/03/2023 |
9.64
|
96,400 | 9.73 | 9.93 | 9.64 | 3,300 | 7,000 | -0.1 | |
03/03/2023 |
9.73
|
31,700 | 9.78 | 9.87 | 9.73 | 1,100 | 0 | 0.0 | |
02/03/2023 |
9.78
|
150,800 | 9.80 | 9.94 | 9.66 | 100 | 50,700 | -1.4 | |
01/03/2023 |
9.80
|
92,200 | 9.61 | 9.85 | 9.55 | 11,000 | 0 | 0.3 | |
28/02/2023 |
9.61
|
373,000 | 9.77 | 10.01 | 9.41 | 2,500 | 220,100 | -5.9 | |
27/02/2023 |
9.77
|
196,600 | 10.09 | 10.09 | 9.77 | 0 | 2,800 | -0.1 | |
24/02/2023 |
10.09
|
76,000 | 10.24 | 10.33 | 10.07 | 1,000 | 3,200 | -0.1 | |
23/02/2023 |
10.24
|
470,500 | 10.39 | 10.40 | 10.00 | 0 | 170,900 | -4.9 | |
22/02/2023 |
10.39
|
148,800 | 10.56 | 10.56 | 10.39 | 2,700 | 0 | 0.1 | |
21/02/2023 |
10.56
|
292,000 | 10.69 | 10.80 | 10.37 | 6,900 | 156,100 | -4.4 | |
20/02/2023 |
10.69
|
157,500 | 10.51 | 10.69 | 10.51 | 10,400 | 200 | 0.3 | |
17/02/2023 |
10.51
|
84,500 | 10.55 | 10.62 | 10.42 | 3,600 | 0 | 0.1 | |
16/02/2023 |
10.55
|
156,200 | 10.46 | 10.55 | 10.30 | 600 | 58,000 | -1.7 | |
15/02/2023 |
10.46
|
87,100 | 10.48 | 10.62 | 10.30 | 400 | 100 | 0.0 | |
14/02/2023 |
10.48
|
200,600 | 9.98 | 10.55 | 10.05 | 90,000 | 39,300 | 1.5 | |
13/02/2023 |
9.98
|
251,000 | 10.32 | 10.33 | 9.84 | 1,100 | 28,500 | -0.8 | |
10/02/2023 |
10.32
|
126,400 | 10.44 | 10.48 | 10.32 | 800 | 1,200 | -0.0 | |
09/02/2023 |
10.44
|
155,000 | 10.58 | 10.65 | 10.40 | 4,200 | 48,800 | -1.3 | |
08/02/2023 |
10.58
|
207,200 | 10.56 | 10.76 | 10.37 | 9,100 | 2,200 | 0.2 | |
07/02/2023 |
10.56
|
250,500 | 10.76 | 10.88 | 10.55 | 8,300 | 7,400 | 0.0 | |
06/02/2023 |
10.76
|
183,900 | 10.97 | 10.97 | 10.65 | 1,400 | 18,000 | -0.5 | |
03/02/2023 |
10.97
|
215,200 | 10.97 | 11.08 | 10.71 | 26,600 | 21,200 | 0.2 | |
02/02/2023 |
10.97
|
397,700 | 11.38 | 11.38 | 10.97 | 3,500 | 55,200 | -1.6 | |
01/02/2023 |
11.38
|
508,300 | 11.58 | 11.95 | 11.38 | 17,900 | 7,600 | 0.3 | |
31/01/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
31/01/2023 |
11.58
|
220,400 | 11.40 | 11.65 | 11.36 | 0 | 12,400 | -0.4 | |
30/01/2023 |
11.40
|
697,600 | 11.30 | 11.54 | 11.30 | 0 | 128,300 | -4.2 | |
27/01/2023 |
11.30
|
253,700 | 11.30 | 11.54 | 11.26 | 9,400 | 0 | 0.3 | |
19/01/2023 |
11.30
|
336,800 | 10.92 | 11.33 | 10.88 | 99,000 | 7,700 | 3.0 | |
18/01/2023 |
10.92
|
518,900 | 11.09 | 11.09 | 10.74 | 8,700 | 0 | 0.3 | |
17/01/2023 |
11.09
|
218,100 | 11.02 | 11.12 | 10.93 | 8,900 | 2,500 | 0.2 | |
16/01/2023 |
11.02
|
121,900 | 10.95 | 11.02 | 10.90 | 28,100 | 7,300 | 0.7 | |
13/01/2023 |
10.95
|
327,700 | 10.88 | 11.09 | 10.88 | 0 | 4,500 | -0.1 | |
12/01/2023 |
10.88
|
164,300 | 10.68 | 10.95 | 10.68 | 79,600 | 2,700 | 2.4 | |
11/01/2023 |
10.68
|
116,800 | 10.61 | 10.74 | 10.64 | 7,100 | 0 | 0.2 | |
10/01/2023 |
10.61
|
111,200 | 10.71 | 10.71 | 10.56 | 4,900 | 5,700 | -0.0 | |
09/01/2023 |
10.71
|
233,500 | 10.78 | 10.92 | 10.61 | 0 | 1,000 | -0.0 | |
06/01/2023 |
10.78
|
123,900 | 10.88 | 10.99 | 10.68 | 5,600 | 5,100 | 0.0 | |
05/01/2023 |
10.88
|
139,500 | 10.85 | 10.99 | 10.83 | 25,400 | 2,900 | 0.7 |