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) |
-1.20 | -9.68% | 1,723,800 | 434,051 | 5.0 |
11.15
12.55
11.20
|
2 tháng
(2024-07-22) |
-2.90 | -20.57% | 2,996,200 | 562,551 | 6.7 |
11.15
14.10
11.20
|
3 tháng
(2024-06-21) |
-3.45 | -23.55% | 5,536,700 | 962,651 | 12.3 |
11.15
14.65
11.20
|
6 tháng
(2024-03-25) |
-2.98 | -21.02% | 11,869,200 | 774,670 | 9.8 |
11.15
14.65
11.20
|
12 tháng
(2023-09-25) |
-3.41 | -23.36% | 28,008,200 | 1,554,070 | 22.5 |
11.15
15.63
11.20
|
24 tháng
(2022-09-30) |
-1.99 | -15.08% | 103,070,000 | -3,630,172 | -60.7 |
10.51
18.62
11.20
|
36 tháng
(2021-10-05) |
-2.75 | -19.70% | 148,614,000 | -4,490,400 | -93.7 |
10.51
18.64
11.20
|
60 tháng
(2019-10-16) |
3.64 | 48.08% | 173,978,110 | -3,253,330 | -81.9 |
5.15
18.64
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
13.73
|
121,000 | 14.01 | 14.05 | 13.51 | 0 | 0 | 0.1 | |
16/09/2022 |
14.01
|
33,600 | 13.96 | 14.05 | 13.82 | 6,900 | 900 | 0.1 | |
15/09/2022 |
13.96
|
80,500 | 13.92 | 14.42 | 13.82 | 10,300 | 4,600 | -0.0 | |
14/09/2022 |
13.92
|
55,700 | 14.01 | 14.01 | 13.69 | 3,200 | 4,700 | -0.0 | |
13/09/2022 |
14.01
|
25,000 | 14.01 | 14.14 | 13.92 | 100 | 3,100 | -0.0 | |
12/09/2022 |
14.01
|
66,300 | 14.01 | 14.28 | 14.01 | 4,900 | 2,200 | -0.0 | |
09/09/2022 |
14.01
|
58,500 | 14.01 | 14.10 | 13.92 | 200 | 2,500 | -0.0 | |
08/09/2022 |
14.01
|
62,900 | 14.01 | 14.19 | 13.82 | 500 | 2,700 | -0.0 | |
07/09/2022 |
14.01
|
85,500 | 14.33 | 14.46 | 14.01 | 100 | 2,800 | -0.0 | |
06/09/2022 |
14.33
|
82,500 | 14.51 | 14.60 | 14.28 | 11,100 | 3,000 | 0.1 | |
05/09/2022 |
14.51
|
125,600 | 14.55 | 14.73 | 14.10 | 11,400 | 3,000 | 0.1 | |
31/08/2022 |
14.55
|
434,300 | 14.28 | 14.60 | 13.87 | 85,900 | 2,600 | 1.3 | |
30/08/2022 |
14.28
|
83,200 | 14.19 | 14.37 | 13.96 | 15,300 | 3,200 | 0.2 | |
29/08/2022 |
14.19
|
229,400 | 14.33 | 14.55 | 13.78 | 40,900 | 77,800 | -0.6 | |
26/08/2022 |
14.33
|
606,500 | 13.87 | 14.51 | 13.87 | 0 | 264,500 | -4.2 | |
25/08/2022 |
13.87
|
198,000 | 13.82 | 13.92 | 13.69 | 100 | 92,200 | -1.4 | |
24/08/2022 |
13.82
|
223,400 | 13.23 | 13.82 | 13.19 | 102,600 | 25,900 | 1.2 | |
23/08/2022 |
13.23
|
36,700 | 13.28 | 13.37 | 12.92 | 12,900 | 1,500 | 0.2 | |
22/08/2022 |
13.28
|
61,900 | 13.23 | 13.55 | 12.96 | 19,800 | 2,700 | 0.2 | |
19/08/2022 |
13.23
|
52,500 | 13.55 | 13.64 | 13.23 | 8,300 | 1,500 | 0.1 | |
18/08/2022 |
13.55
|
79,800 | 13.73 | 13.87 | 13.37 | 12,100 | 22,400 | -0.2 | |
17/08/2022 |
13.73
|
57,900 | 13.60 | 13.78 | 13.51 | 5,500 | 6,400 | -0.0 | |
16/08/2022 |
13.60
|
37,700 | 13.82 | 13.92 | 13.55 | 0 | 2,400 | -0.0 | |
15/08/2022 |
13.82
|
120,700 | 13.64 | 13.82 | 13.55 | 30,400 | 1,500 | 0.4 | |
12/08/2022 |
13.64
|
55,300 | 13.64 | 13.73 | 13.37 | 3,400 | 1,300 | 0.0 | |
11/08/2022 |
13.64
|
170,800 | 13.42 | 13.82 | 13.46 | 32,300 | 3,500 | 0.4 | |
10/08/2022 |
13.42
|
97,100 | 13.19 | 13.51 | 13.14 | 42,300 | 32,600 | 0.1 | |
09/08/2022 |
13.19
|
59,400 | 13.46 | 13.51 | 13.19 | 0 | 3,600 | -0.1 | |
08/08/2022 |
13.46
|
46,100 | 13.32 | 13.46 | 13.10 | 100 | 1,000 | -0.0 | |
05/08/2022 |
13.32
|
28,600 | 13.46 | 13.55 | 13.19 | 300 | 900 | -0.0 | |
04/08/2022 |
13.46
|
24,300 | 13.42 | 13.55 | 13.28 | 500 | 0 | 0.0 | |
03/08/2022 |
13.42
|
29,800 | 13.46 | 13.60 | 13.10 | 1,700 | 600 | 0.0 | |
02/08/2022 |
13.46
|
54,600 | 13.64 | 13.82 | 13.46 | 1,800 | 100 | 0.0 | |
01/08/2022 |
13.64
|
75,600 | 13.64 | 13.87 | 13.46 | 3,200 | 4,800 | -0.0 | |
29/07/2022 |
13.64
|
318,500 | 13.32 | 13.73 | 13.28 | 112,100 | 120,300 | -0.1 | |
28/07/2022 |
13.32
|
94,000 | 12.82 | 13.32 | 12.73 | 56,700 | 18,900 | 0.6 | |
27/07/2022 |
12.82
|
17,600 | 12.73 | 13.05 | 12.73 | 9,700 | 900 | 0.1 | |
26/07/2022 |
12.73
|
32,000 | 12.69 | 12.73 | 12.64 | 22,400 | 1,300 | 0.3 | |
25/07/2022 |
12.69
|
42,300 | 13.37 | 13.37 | 12.64 | 800 | 4,000 | -0.0 | |
22/07/2022 |
13.37
|
53,400 | 13.28 | 14.19 | 13.19 | 114,000 | 100 | 0.1 | |
21/07/2022 |
13.28
|
135,500 | 13.05 | 13.64 | 13.05 | 87,500 | 5,100 | 1.2 | |
20/07/2022 |
13.05
|
171,600 | 12.55 | 13.05 | 12.55 | 69,400 | 15,300 | 0.8 | |
19/07/2022 |
12.55
|
25,200 | 12.55 | 12.55 | 12.37 | 17,500 | 1,700 | 0.2 | |
18/07/2022 |
12.55
|
33,200 | 12.55 | 12.64 | 12.28 | 20,900 | 100 | 0.3 | |
15/07/2022 |
12.55
|
41,500 | 12.60 | 12.64 | 12.46 | 30,300 | 0 | 0.4 | |
14/07/2022 |
12.60
|
24,000 | 12.55 | 12.69 | 12.51 | 12,600 | 0 | 0.2 | |
13/07/2022 |
12.55
|
33,500 | 12.46 | 12.73 | 12.42 | 21,700 | 5,000 | 0.2 | |
12/07/2022 |
12.46
|
47,600 | 12.46 | 12.55 | 12.32 | 20,800 | 0 | 0.3 | |
11/07/2022 |
12.46
|
42,200 | 12.42 | 12.51 | 12.32 | 29,200 | 4,100 | 0.3 | |
08/07/2022 |
12.42
|
68,400 | 12.19 | 12.51 | 12.28 | 5,100 | 11,700 | 0.3 | |
07/07/2022 |
12.19
|
63,500 | 12.19 | 12.37 | 11.87 | 32,500 | 100 | 0.4 | |
06/07/2022 |
12.19
|
86,100 | 12.64 | 12.64 | 12.19 | 47,100 | 200 | 0.6 | |
05/07/2022 |
12.64
|
52,100 | 12.64 | 12.73 | 12.46 | 31,300 | 1,400 | 0.4 | |
04/07/2022 |
12.64
|
37,800 | 13.10 | 13.10 | 12.64 | 22,000 | 2,100 | 0.3 | |
01/07/2022 |
13.10
|
70,100 | 13.10 | 13.10 | 12.64 | 39,400 | 7,600 | 0.5 | |
30/06/2022 |
13.10
|
125,800 | 12.92 | 13.23 | 12.82 | 77,600 | 20,200 | 0.8 | |
29/06/2022 |
12.92
|
99,800 | 12.82 | 13.05 | 12.60 | 50,500 | 0 | 0.7 | |
28/06/2022 |
12.82
|
158,400 | 12.32 | 12.82 | 12.14 | 75,000 | 500 | 1.1 | |
27/06/2022 |
12.32
|
61,400 | 12.28 | 12.51 | 12.19 | 25,500 | 0 | 0.3 | |
24/06/2022 |
12.28
|
62,600 | 12.14 | 12.46 | 12.10 | 39,100 | 0 | 0.5 | |
23/06/2022 |
12.14
|
219,900 | 11.82 | 12.28 | 11.64 | 114,000 | 100 | 1.5 | |
22/06/2022 |
11.82
|
206,900 | 11.87 | 12.19 | 11.64 | 115,400 | 10,100 | 1.4 | |
21/06/2022 |
11.87
|
150,600 | 12.14 | 12.28 | 11.87 | 77,900 | 0 | 1.0 | |
20/06/2022 |
12.14
|
165,600 | 12.42 | 12.51 | 11.78 | 58,300 | 3,900 | 0.7 | |
17/06/2022 |
12.42
|
148,600 | 12.51 | 12.51 | 11.87 | 69,900 | 13,500 | 0.8 | |
16/06/2022 |
12.51
|
37,000 | 12.23 | 12.92 | 12.46 | 24,300 | 0 | 0.3 | |
15/06/2022 |
12.23
|
286,800 | 12.42 | 12.55 | 11.64 | 155,800 | 22,700 | 1.8 | |
14/06/2022 |
12.42
|
312,400 | 12.14 | 12.55 | 12.10 | 130,000 | 2,000 | 1.7 | |
13/06/2022 |
12.14
|
349,400 | 13.01 | 13.01 | 12.14 | 150,400 | 4,700 | 1.9 | |
10/06/2022 |
13.01
|
48,500 | 13.37 | 13.46 | 13.01 | 200 | 6,900 | -0.1 | |
09/06/2022 |
13.37
|
84,600 | 13.69 | 13.69 | 13.28 | 500 | 66,700 | -1.0 | |
08/06/2022 |
13.69
|
292,300 | 13.19 | 14.01 | 13.19 | 158,000 | 15,600 | 2.1 | |
07/06/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/06/2022 |
13.19
|
161,100 | 13.23 | 13.37 | 12.73 | 0 | 0 | 0 | |
06/06/2022 |
13.23
|
140,600 | 12.98 | 13.28 | 12.77 | 9,600 | 7,400 | 0.0 | |
03/06/2022 |
12.98
|
162,000 | 13.11 | 13.28 | 12.94 | 4,400 | 10,900 | -0.1 | |
02/06/2022 |
13.11
|
199,800 | 13.02 | 13.28 | 12.94 | 3,100 | 15,000 | -0.2 | |
01/06/2022 |
13.02
|
64,200 | 13.23 | 13.36 | 12.94 | 1,400 | 8,100 | -0.1 | |
31/05/2022 |
13.23
|
110,200 | 13.15 | 13.23 | 12.81 | 45,100 | 3,300 | 0.6 | |
30/05/2022 |
13.15
|
108,600 | 13.02 | 13.23 | 12.89 | 10,900 | 8,400 | 0.0 | |
27/05/2022 |
13.02
|
306,900 | 12.98 | 13.28 | 12.81 | 15,100 | 36,800 | -0.3 | |
26/05/2022 |
12.98
|
135,200 | 12.94 | 13.19 | 12.77 | 19,700 | 28,400 | -0.1 | |
25/05/2022 |
12.94
|
97,100 | 12.51 | 12.94 | 12.51 | 9,900 | 21,300 | -0.2 | |
24/05/2022 |
12.51
|
109,100 | 12.51 | 12.51 | 11.91 | 700 | 3,700 | -0.0 | |
23/05/2022 |
12.51
|
87,400 | 12.51 | 12.85 | 12.08 | 200 | 6,500 | -0.1 | |
20/05/2022 |
12.51
|
132,500 | 12.08 | 12.72 | 12.17 | 77,200 | 5,700 | 1.1 | |
19/05/2022 |
12.08
|
131,700 | 12.43 | 12.43 | 11.91 | 6,800 | 7,400 | -0.0 | |
18/05/2022 |
12.43
|
126,400 | 12.47 | 12.89 | 12.26 | 10,400 | 12,800 | -0.0 | |
17/05/2022 |
12.47
|
121,400 | 11.66 | 12.47 | 11.32 | 900 | 33,100 | -0.5 | |
16/05/2022 |
11.66
|
146,400 | 11.49 | 12.08 | 11.23 | 7,800 | 3,100 | 0.1 | |
13/05/2022 |
11.49
|
287,400 | 12.04 | 12.34 | 11.23 | 40,400 | 3,400 | 0.5 | |
12/05/2022 |
12.04
|
195,600 | 12.94 | 12.94 | 12.04 | 0 | 11,200 | -0.2 | |
11/05/2022 |
12.94
|
122,200 | 12.94 | 13.11 | 12.77 | 5,100 | 11,700 | -0.1 | |
10/05/2022 |
12.94
|
218,700 | 12.68 | 13.06 | 12.26 | 16,400 | 1,600 | 0.2 | |
09/05/2022 |
12.68
|
368,800 | 13.62 | 13.62 | 12.68 | 3,100 | 2,700 | 0.0 | |
06/05/2022 |
13.62
|
139,700 | 14.30 | 14.30 | 13.62 | 10,300 | 14,700 | -0.1 | |
05/05/2022 |
14.30
|
165,400 | 14.38 | 14.47 | 13.83 | 7,400 | 24,900 | -0.3 | |
04/05/2022 |
14.38
|
288,200 | 14.64 | 15.23 | 14.17 | 15,000 | 29,400 | -0.2 | |
29/04/2022 |
14.64
|
251,300 | 14.04 | 14.64 | 13.70 | 3,600 | 11,700 | -0.1 | |
28/04/2022 |
14.04
|
248,800 | 13.49 | 14.38 | 13.70 | 1,000 | 27,400 | -0.4 | |
27/04/2022 |
13.49
|
194,700 | 13.19 | 13.53 | 12.94 | 9,100 | 9,400 | -0.0 |