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) |
-0.50 | -3.73% | 28,300 | 200 | 0.0 |
12.30
13.50
12.90
|
2 tháng
(2024-07-22) |
-0.30 | -2.27% | 93,700 | -1,900 | -0.0 |
12.30
13.50
12.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.77% | 188,800 | 16,205 | 0.2 |
12.30
13.90
12.90
|
6 tháng
(2024-03-25) |
-0.75 | -5.47% | 951,200 | 224,505 | 3.2 |
12.05
14.96
12.90
|
12 tháng
(2023-09-25) |
2.26 | 21.29% | 2,052,800 | 503,505 | 7.1 |
10.35
14.96
12.90
|
24 tháng
(2022-09-30) |
1.47 | 12.83% | 5,440,466 | 503,205 | 7.1 |
4.75
14.96
12.90
|
36 tháng
(2021-10-05) |
-2.72 | -17.39% | 10,685,312 | 672,427 | 10.1 |
4.75
19.19
12.90
|
60 tháng
(2019-10-16) |
8.27 | 178.83% | 13,235,436 | 948,815 | 13.3 |
3.98
19.19
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
11.96
|
12,500 | 12.49 | 12.49 | 11.87 | 0 | 0 | 0 | |
16/09/2022 |
12.49
|
10,184 | 12.31 | 12.49 | 12.14 | 0 | 0 | 0 | |
15/09/2022 |
12.31
|
5,850 | 12.58 | 13.19 | 12.31 | 0 | 0 | 0 | |
14/09/2022 |
12.58
|
8,471 | 13.10 | 13.10 | 12.05 | 0 | 0 | 0 | |
13/09/2022 |
13.10
|
27 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
12/09/2022 |
13.10
|
26,009 | 13.46 | 13.46 | 12.14 | 0 | 0 | 0 | |
09/09/2022 |
13.46
|
100 | 13.02 | 13.46 | 13.46 | 0 | 0 | 0 | |
08/09/2022 |
13.02
|
5,800 | 13.10 | 13.10 | 12.66 | 0 | 0 | 0 | |
07/09/2022 |
13.10
|
5,400 | 13.02 | 13.10 | 12.49 | 0 | 0 | 0 | |
06/09/2022 |
13.02
|
9,342 | 13.10 | 13.90 | 12.93 | 0 | 0 | 0 | |
05/09/2022 |
13.10
|
10,400 | 13.19 | 13.46 | 12.49 | 0 | 0 | 0 | |
31/08/2022 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
30/08/2022 |
13.19
|
6,500 | 13.46 | 13.63 | 13.19 | 0 | 0 | 0 | |
29/08/2022 |
13.46
|
5,434 | 13.28 | 13.63 | 12.49 | 0 | 0 | 0 | |
26/08/2022 |
13.28
|
100 | 14.07 | 14.07 | 13.28 | 0 | 0 | 0 | |
25/08/2022 |
14.07
|
5,757 | 14.51 | 14.51 | 13.19 | 0 | 0 | 0 | |
24/08/2022 |
14.51
|
203 | 14.25 | 14.51 | 14.51 | 0 | 0 | 0 | |
23/08/2022 |
14.25
|
39,419 | 13.63 | 14.25 | 12.58 | 0 | 0 | 0 | |
22/08/2022 |
13.63
|
400 | 13.19 | 14.51 | 13.19 | 0 | 0 | 0 | |
19/08/2022 |
13.19
|
1,156 | 13.19 | 13.19 | 12.49 | 0 | 0 | 0 | |
18/08/2022 |
13.19
|
25,041 | 12.66 | 13.63 | 12.66 | 0 | 0 | 0 | |
17/08/2022 |
12.66
|
302 | 13.46 | 13.46 | 12.66 | 0 | 0 | 0 | |
16/08/2022 |
13.46
|
2,200 | 13.46 | 13.46 | 13.10 | 0 | 0 | 0 | |
15/08/2022 |
13.46
|
10,588 | 13.19 | 13.63 | 12.58 | 0 | 0 | 0 | |
12/08/2022 |
13.19
|
2,988 | 13.10 | 13.37 | 12.49 | 0 | 0 | 0 | |
11/08/2022 |
13.10
|
4,926 | 13.46 | 13.46 | 13.10 | 0 | 300 | -0.0 | |
10/08/2022 |
13.46
|
800 | 13.19 | 13.46 | 13.10 | 0 | 0 | 0 | |
09/08/2022 |
13.19
|
10,193 | 13.19 | 13.28 | 13.10 | 0 | 0 | 0 | |
08/08/2022 |
13.19
|
3,200 | 13.28 | 13.28 | 12.75 | 0 | 0 | 0 | |
05/08/2022 |
13.28
|
2,700 | 13.02 | 13.63 | 12.93 | 0 | 200 | -0.0 | |
04/08/2022 |
13.02
|
2,300 | 12.93 | 13.46 | 12.93 | 0 | 0 | 0 | |
03/08/2022 |
12.93
|
2,600 | 13.02 | 13.10 | 12.93 | 0 | 800 | -0.0 | |
02/08/2022 |
13.02
|
2,600 | 13.19 | 13.19 | 12.66 | 0 | 0 | 0 | |
01/08/2022 |
13.19
|
2,307 | 12.22 | 13.19 | 12.49 | 0 | 200 | -0.0 | |
29/07/2022 |
12.22
|
8,100 | 13.19 | 13.19 | 12.22 | 0 | 0 | 0 | |
28/07/2022 |
13.19
|
5,064 | 12.66 | 13.19 | 12.31 | 0 | 0 | 0 | |
27/07/2022 |
12.66
|
300 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
26/07/2022 |
12.66
|
3,600 | 13.02 | 13.02 | 12.31 | 0 | 0 | 0 | |
25/07/2022 |
13.02
|
2,400 | 12.66 | 13.02 | 12.31 | 0 | 0 | 0 | |
22/07/2022 |
12.66
|
1,000 | 12.66 | 13.02 | 12.66 | 0 | 0 | 0 | |
21/07/2022 |
12.66
|
200 | 12.75 | 12.75 | 12.66 | 0 | 0 | 0 | |
20/07/2022 |
12.75
|
5,212 | 13.02 | 13.02 | 12.40 | 0 | 0 | 0 | |
19/07/2022 |
13.02
|
3,800 | 13.19 | 13.19 | 12.22 | 0 | 0 | 0 | |
18/07/2022 |
13.19
|
1,891 | 13.63 | 13.63 | 12.49 | 0 | 0 | 0 | |
15/07/2022 |
13.63
|
404 | 12.75 | 13.63 | 12.31 | 0 | 0 | 0 | |
14/07/2022: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/07/2022 |
12.75
|
4,164 | 11.96 | 13.10 | 12.31 | 0 | 0 | 0 | |
13/07/2022 |
11.96
|
5,200 | 12.71 | 13.95 | 11.96 | 0 | 0 | 0 | |
12/07/2022 |
12.71
|
3,710 | 12.46 | 12.71 | 12.29 | 0 | 0 | 0 | |
11/07/2022 |
12.46
|
5,711 | 12.46 | 12.46 | 12.38 | 0 | 0 | 0 | |
08/07/2022 |
12.46
|
5,700 | 11.55 | 12.46 | 11.79 | 0 | 0 | 0 | |
07/07/2022 |
11.55
|
1,100 | 11.88 | 12.29 | 11.55 | 0 | 0 | 0 | |
06/07/2022 |
11.88
|
400 | 12.04 | 12.04 | 11.88 | 0 | 0 | 0 | |
05/07/2022 |
12.04
|
6,102 | 12.54 | 12.54 | 11.71 | 0 | 0 | 0 | |
04/07/2022 |
12.54
|
2,600 | 12.63 | 13.21 | 11.71 | 0 | 0 | 0 | |
01/07/2022 |
12.63
|
100 | 12.29 | 12.63 | 12.63 | 0 | 0 | 0 | |
30/06/2022 |
12.29
|
1,106 | 12.29 | 12.63 | 12.29 | 0 | 100 | -0.0 | |
29/06/2022 |
12.29
|
5,832 | 12.54 | 12.54 | 11.96 | 0 | 0 | 0 | |
28/06/2022 |
12.54
|
400 | 12.54 | 12.54 | 12.46 | 0 | 0 | 0 | |
27/06/2022 |
12.54
|
4,300 | 12.46 | 12.63 | 12.46 | 0 | 0 | 0 | |
24/06/2022 |
12.46
|
14,510 | 12.54 | 12.63 | 12.04 | 0 | 0 | 0 | |
23/06/2022 |
12.54
|
5,800 | 12.38 | 12.54 | 11.88 | 0 | 0 | 0 | |
22/06/2022 |
12.38
|
8,308 | 12.46 | 13.04 | 11.63 | 0 | 0 | 0 | |
21/06/2022 |
12.46
|
3,200 | 13.12 | 13.12 | 11.96 | 0 | 0 | 0 | |
20/06/2022 |
13.12
|
2,100 | 13.37 | 13.37 | 12.04 | 0 | 0 | 0 | |
17/06/2022 |
13.37
|
900 | 13.46 | 13.46 | 12.29 | 0 | 0 | 0 | |
16/06/2022 |
13.46
|
1,800 | 13.21 | 13.46 | 11.96 | 0 | 0 | 0 | |
15/06/2022 |
13.21
|
6,350 | 13.21 | 13.21 | 12.46 | 0 | 0 | 0 | |
14/06/2022 |
13.21
|
1,000 | 12.87 | 13.21 | 13.21 | 0 | 0 | 0 | |
13/06/2022 |
12.87
|
10,300 | 13.79 | 13.79 | 12.71 | 0 | 0 | 0 | |
10/06/2022 |
13.79
|
25,400 | 13.70 | 13.95 | 13.12 | 0 | 0 | 0 | |
09/06/2022 |
13.70
|
2,800 | 13.87 | 13.87 | 13.62 | 0 | 0 | 0 | |
08/06/2022 |
13.87
|
2,173 | 13.79 | 14.12 | 13.54 | 0 | 0 | 0 | |
07/06/2022 |
13.79
|
25,500 | 13.70 | 13.79 | 12.63 | 0 | 5,900 | -0.1 | |
06/06/2022 |
13.70
|
22,500 | 12.46 | 13.70 | 12.54 | 0 | 0 | 0 | |
03/06/2022 |
12.46
|
17,260 | 13.37 | 13.37 | 12.46 | 0 | 4,600 | -0.1 | |
02/06/2022 |
13.37
|
9,413 | 13.46 | 13.70 | 13.21 | 0 | 0 | 0 | |
01/06/2022 |
13.46
|
39,177 | 12.54 | 13.79 | 12.54 | 0 | 0 | 0 | |
31/05/2022 |
12.54
|
12,206 | 12.04 | 12.54 | 11.88 | 0 | 0 | 0 | |
30/05/2022 |
12.04
|
7,920 | 12.04 | 12.13 | 11.88 | 0 | 0 | 0 | |
27/05/2022 |
12.04
|
5,350 | 12.46 | 12.46 | 11.71 | 0 | 0 | 0 | |
26/05/2022 |
12.46
|
5,775 | 11.71 | 12.71 | 11.63 | 0 | 0 | 0 | |
25/05/2022 |
11.71
|
1,956 | 11.63 | 12.21 | 11.46 | 0 | 0 | 0 | |
24/05/2022 |
11.63
|
7,400 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
23/05/2022 |
11.63
|
4,206 | 12.13 | 12.13 | 11.63 | 0 | 0 | 0 | |
20/05/2022 |
12.13
|
25,000 | 11.79 | 12.13 | 11.63 | 0 | 0 | 0 | |
19/05/2022 |
11.79
|
200 | 12.04 | 12.04 | 11.46 | 0 | 0 | 0 | |
18/05/2022 |
12.04
|
1,663 | 11.79 | 12.04 | 11.79 | 0 | 0 | 0 | |
17/05/2022 |
11.79
|
7,000 | 11.46 | 11.88 | 11.13 | 0 | 0 | 0 | |
16/05/2022 |
11.46
|
37,000 | 11.55 | 11.71 | 10.80 | 0 | 0 | 0 | |
13/05/2022 |
11.55
|
3,295 | 11.63 | 12.04 | 10.80 | 0 | 0 | 0 | |
12/05/2022 |
11.63
|
5,600 | 12.46 | 12.71 | 11.63 | 0 | 0 | 0 | |
11/05/2022 |
12.46
|
2,713 | 12.63 | 12.87 | 12.46 | 0 | 0 | 0 | |
10/05/2022 |
12.63
|
41,600 | 12.54 | 12.63 | 11.46 | 0 | 0 | 0 | |
09/05/2022 |
12.54
|
21,801 | 12.87 | 12.87 | 12.04 | 0 | 0 | 0 | |
06/05/2022 |
12.87
|
13,250 | 13.12 | 13.12 | 12.71 | 0 | 400 | -0.0 | |
05/05/2022 |
13.12
|
9,600 | 13.12 | 13.29 | 12.87 | 0 | 0 | 0 | |
04/05/2022 |
13.12
|
6,000 | 12.54 | 13.12 | 12.54 | 0 | 0 | 0 | |
29/04/2022 |
12.54
|
31,110 | 12.46 | 12.54 | 12.29 | 0 | 0 | 0 | |
28/04/2022 |
12.46
|
13,310 | 12.38 | 12.46 | 12.38 | 400 | 0 | 0.0 | |
27/04/2022 |
12.38
|
2,610 | 12.04 | 12.46 | 11.96 | 0 | 0 | 0 |