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) |
0.25 | 2.86% | 10,500 | 1,000 | 0.0 |
8.33
8.99
8.99
|
2 tháng
(2024-07-22) |
0.09 | 1.01% | 50,300 | 1,100 | 0.0 |
8.13
8.99
8.99
|
3 tháng
(2024-06-21) |
0.24 | 2.74% | 118,200 | -15,500 | -0.1 |
8.13
9.09
8.99
|
6 tháng
(2024-03-25) |
-0.99 | -9.92% | 2,324,500 | -18,700 | -0.2 |
8.13
10.20
8.99
|
12 tháng
(2023-09-25) |
-0.76 | -7.82% | 3,773,600 | -49,200 | -0.6 |
8.13
10.30
8.99
|
24 tháng
(2022-09-30) |
-2.76 | -23.48% | 5,340,300 | 108,200 | 2.5 |
8.13
12.21
8.99
|
36 tháng
(2021-11-03) |
2.08 | 30.05% | 36,625,200 | 108,200 | 2.5 |
6.91
21.19
8.99
|
60 tháng
(2021-11-03) |
2.08 | 30.05% | 36,625,200 | 108,200 | 2.5 |
6.91
21.19
8.99
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
12.43
|
82,100 | 12.43 | 12.52 | 12.11 | 0 | 0 | 0 | |
16/09/2022 |
12.43
|
92,100 | 12.72 | 13.12 | 12.35 | 0 | 0 | 0 | |
15/09/2022 |
12.80
|
127,600 | 13.16 | 13.16 | 12.72 | 0 | 0 | 0 | |
14/09/2022 |
13.32
|
113,400 | 12.92 | 13.32 | 12.76 | 0 | 0 | 0 | |
13/09/2022 |
12.92
|
169,800 | 14.13 | 14.25 | 12.92 | 0 | 0 | 0 | |
12/09/2022 |
13.77
|
201,600 | 14.13 | 14.17 | 13.77 | 0 | 0 | 0 | |
09/09/2022 |
14.25
|
188,100 | 13.73 | 14.37 | 13.73 | 0 | 0 | 0 | |
08/09/2022 |
14.21
|
276,800 | 13.97 | 14.21 | 13.73 | 0 | 0 | 0 | |
07/09/2022 |
14.21
|
142,500 | 14.25 | 14.61 | 13.73 | 0 | 0 | 0 | |
06/09/2022 |
14.29
|
60,400 | 14.09 | 14.37 | 13.32 | 0 | 0 | 0 | |
05/09/2022 |
14.29
|
1,100 | 14.41 | 14.41 | 14.25 | 0 | 0 | 0 | |
31/08/2022 |
14.29
|
193,600 | 14.13 | 14.41 | 14.01 | 0 | 0 | 0 | |
30/08/2022 |
14.25
|
122,200 | 14.13 | 14.37 | 14.05 | 0 | 0 | 0 | |
29/08/2022 |
14.25
|
120,400 | 14.29 | 14.37 | 14.05 | 0 | 0 | 0 | |
26/08/2022 |
14.45
|
166,100 | 14.45 | 14.57 | 14.13 | 0 | 0 | 0 | |
25/08/2022 |
14.45
|
195,000 | 14.37 | 14.61 | 14.21 | 0 | 0 | 0 | |
24/08/2022 |
14.49
|
182,000 | 14.29 | 14.70 | 14.13 | 0 | 0 | 0 | |
23/08/2022 |
14.37
|
122,700 | 14.21 | 14.61 | 14.17 | 0 | 0 | 0 | |
22/08/2022 |
14.49
|
215,300 | 14.29 | 14.53 | 14.13 | 0 | 0 | 0 | |
19/08/2022 |
14.29
|
202,700 | 14.37 | 14.45 | 14.21 | 0 | 0 | 0 | |
18/08/2022 |
14.45
|
191,600 | 14.49 | 14.61 | 14.17 | 0 | 0 | 0 | |
17/08/2022 |
14.49
|
206,600 | 14.29 | 14.49 | 14.21 | 0 | 0 | 0 | |
16/08/2022 |
14.29
|
293,700 | 14.09 | 14.61 | 13.97 | 0 | 0 | 0 | |
15/08/2022 |
14.09
|
250,700 | 14.33 | 14.45 | 14.05 | 0 | 0 | 0 | |
12/08/2022 |
14.37
|
232,200 | 14.94 | 14.94 | 14.37 | 0 | 0 | 0 | |
11/08/2022 |
14.98
|
126,800 | 15.02 | 15.26 | 14.70 | 0 | 0 | 0 | |
10/08/2022 |
15.02
|
124,500 | 14.94 | 15.26 | 14.53 | 0 | 0 | 0 | |
09/08/2022 |
15.02
|
167,800 | 15.10 | 15.14 | 14.61 | 0 | 0 | 0 | |
08/08/2022 |
15.10
|
118,200 | 15.02 | 15.26 | 14.70 | 0 | 0 | 0 | |
05/08/2022 |
15.10
|
137,600 | 15.18 | 15.26 | 14.78 | 0 | 0 | 0 | |
04/08/2022 |
15.22
|
128,700 | 14.94 | 15.34 | 14.86 | 0 | 0 | 0 | |
03/08/2022 |
15.26
|
231,200 | 14.78 | 15.42 | 14.61 | 0 | 0 | 0 | |
02/08/2022 |
15.02
|
282,400 | 14.61 | 15.02 | 14.09 | 0 | 0 | 0 | |
01/08/2022 |
14.65
|
106,400 | 14.53 | 14.70 | 14.45 | 0 | 0 | 0 | |
29/07/2022 |
14.61
|
122,200 | 14.61 | 14.78 | 14.29 | 0 | 0 | 0 | |
28/07/2022 |
14.61
|
172,800 | 14.13 | 14.61 | 14.05 | 0 | 0 | 0 | |
27/07/2022 |
14.21
|
148,600 | 14.37 | 14.57 | 13.97 | 0 | 0 | 0 | |
26/07/2022 |
14.53
|
122,600 | 14.53 | 14.70 | 14.25 | 0 | 0 | 0 | |
25/07/2022 |
14.61
|
179,400 | 14.53 | 14.70 | 14.17 | 0 | 0 | 0 | |
22/07/2022 |
14.70
|
196,600 | 15.02 | 15.22 | 14.65 | 0 | 0 | 0 | |
21/07/2022 |
15.02
|
129,600 | 14.86 | 15.18 | 14.65 | 0 | 0 | 0 | |
20/07/2022 |
14.94
|
281,100 | 14.29 | 14.94 | 14.21 | 0 | 0 | 0 | |
19/07/2022 |
14.37
|
115,300 | 14.49 | 14.53 | 14.21 | 0 | 0 | 0 | |
18/07/2022 |
14.49
|
134,100 | 14.45 | 14.78 | 14.09 | 0 | 0 | 0 | |
15/07/2022 |
14.49
|
178,200 | 14.53 | 14.94 | 14.29 | 0 | 0 | 0 | |
14/07/2022 |
14.82
|
168,900 | 14.05 | 14.82 | 13.97 | 0 | 0 | 0 | |
13/07/2022 |
14.29
|
244,900 | 13.56 | 14.29 | 13.48 | 0 | 0 | 0 | |
12/07/2022 |
13.89
|
122,300 | 13.56 | 13.89 | 13.48 | 0 | 0 | 0 | |
11/07/2022 |
13.73
|
48,300 | 13.77 | 13.89 | 13.56 | 0 | 0 | 0 | |
08/07/2022 |
13.77
|
72,800 | 13.65 | 13.81 | 13.56 | 0 | 0 | 0 | |
07/07/2022 |
13.65
|
59,000 | 13.44 | 13.73 | 13.36 | 0 | 0 | 0 | |
06/07/2022 |
13.52
|
54,700 | 13.48 | 13.65 | 13.40 | 0 | 0 | 0 | |
05/07/2022 |
13.73
|
45,800 | 13.56 | 13.77 | 13.16 | 0 | 0 | 0 | |
04/07/2022 |
13.81
|
58,900 | 13.73 | 13.85 | 13.48 | 0 | 0 | 0 | |
01/07/2022 |
13.97
|
66,800 | 13.73 | 14.05 | 13.40 | 0 | 0 | 0 | |
30/06/2022 |
13.85
|
62,000 | 13.81 | 13.97 | 13.48 | 0 | 0 | 0 | |
29/06/2022 |
13.89
|
62,300 | 13.56 | 13.93 | 13.48 | 0 | 0 | 0 | |
28/06/2022 |
13.97
|
78,800 | 13.93 | 14.05 | 13.40 | 0 | 0 | 0 | |
27/06/2022 |
13.97
|
110,600 | 13.56 | 14.05 | 13.32 | 0 | 0 | 0 | |
24/06/2022 |
13.85
|
144,400 | 13.48 | 13.89 | 13.16 | 0 | 0 | 0 | |
23/06/2022 |
13.56
|
121,500 | 13.48 | 13.65 | 13.20 | 0 | 0 | 0 | |
22/06/2022 |
13.73
|
154,400 | 12.92 | 13.81 | 12.92 | 0 | 0 | 0 | |
21/06/2022 |
13.08
|
71,900 | 12.76 | 13.24 | 12.68 | 0 | 0 | 0 | |
20/06/2022 |
13.00
|
49,300 | 13.08 | 13.32 | 12.68 | 0 | 0 | 0 | |
17/06/2022 |
13.24
|
78,600 | 13.28 | 13.28 | 12.92 | 0 | 0 | 0 | |
16/06/2022 |
13.32
|
159,400 | 13.12 | 13.61 | 12.92 | 0 | 0 | 0 | |
15/06/2022 |
13.12
|
118,000 | 13.16 | 13.65 | 12.76 | 0 | 0 | 0 | |
14/06/2022 |
13.40
|
173,700 | 13.16 | 13.73 | 12.92 | 0 | 0 | 0 | |
13/06/2022 |
13.40
|
48,500 | 13.73 | 13.73 | 13.08 | 0 | 0 | 0 | |
10/06/2022 |
13.81
|
90,800 | 13.89 | 13.89 | 13.40 | 0 | 0 | 0 | |
09/06/2022 |
13.97
|
69,200 | 13.81 | 14.21 | 13.48 | 0 | 0 | 0 | |
08/06/2022 |
13.97
|
180,800 | 13.00 | 13.97 | 12.92 | 0 | 0 | 0 | |
07/06/2022 |
13.08
|
68,100 | 13.08 | 13.24 | 12.76 | 0 | 0 | 0 | |
06/06/2022 |
13.08
|
91,700 | 13.04 | 13.24 | 12.88 | 0 | 0 | 0 | |
03/06/2022 |
13.12
|
45,100 | 13.00 | 13.32 | 12.92 | 0 | 0 | 0 | |
02/06/2022 |
13.24
|
53,800 | 13.12 | 13.40 | 13.00 | 0 | 0 | 0 | |
01/06/2022 |
13.24
|
40,500 | 13.08 | 13.48 | 13.08 | 0 | 0 | 0 | |
31/05/2022 |
13.40
|
64,000 | 13.16 | 13.52 | 13.08 | 0 | 0 | 0 | |
30/05/2022 |
13.32
|
48,000 | 13.32 | 13.40 | 13.00 | 0 | 0 | 0 | |
27/05/2022 |
13.40
|
40,800 | 13.12 | 13.69 | 13.12 | 0 | 0 | 0 | |
26/05/2022 |
13.32
|
39,100 | 12.68 | 13.36 | 12.60 | 0 | 0 | 0 | |
25/05/2022 |
12.60
|
10,300 | 13.40 | 14.05 | 12.60 | 0 | 0 | 0 | |
24/05/2022 |
13.40
|
2,200 | 13.97 | 13.97 | 13.40 | 0 | 0 | 0 | |
23/05/2022 |
14.05
|
19,500 | 13.97 | 14.05 | 13.40 | 0 | 0 | 0 | |
20/05/2022 |
14.29
|
144,100 | 14.29 | 14.45 | 13.81 | 0 | 0 | 0 | |
19/05/2022 |
14.37
|
174,100 | 13.89 | 14.45 | 13.73 | 0 | 0 | 0 | |
18/05/2022 |
14.45
|
123,500 | 14.53 | 14.70 | 14.29 | 0 | 0 | 0 | |
17/05/2022 |
14.78
|
380,500 | 13.89 | 14.78 | 13.20 | 0 | 0 | 0 | |
16/05/2022 |
14.17
|
125,200 | 15.10 | 15.10 | 14.17 | 0 | 0 | 0 | |
13/05/2022 |
15.22
|
249,600 | 16.15 | 16.35 | 15.22 | 0 | 0 | 0 | |
12/05/2022 |
16.35
|
157,200 | 16.39 | 16.55 | 16.07 | 0 | 0 | 0 | |
11/05/2022 |
16.63
|
178,800 | 16.23 | 16.79 | 16.15 | 0 | 0 | 0 | |
10/05/2022: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
10/05/2022 |
16.59
|
228,500 | 15.74 | 16.79 | 15.54 | 0 | 0 | 0 | |
09/05/2022 |
16.07
|
199,000 | 16.38 | 16.46 | 15.75 | 0 | 0 | 0 | |
06/05/2022 |
16.66
|
189,100 | 16.30 | 16.70 | 16.19 | 0 | 0 | 0 | |
05/05/2022 |
16.70
|
254,500 | 16.46 | 16.85 | 16.30 | 0 | 0 | 0 | |
04/05/2022 |
16.70
|
242,300 | 16.46 | 17.01 | 16.38 | 0 | 0 | 0 | |
29/04/2022 |
16.70
|
291,100 | 16.15 | 16.77 | 16.07 | 0 | 0 | 0 | |
28/04/2022 |
16.54
|
317,400 | 16.22 | 16.70 | 15.99 | 0 | 0 | 0 | |
27/04/2022 |
16.46
|
408,500 | 15.91 | 16.46 | 15.09 | 0 | 0 | 0 |