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) |
-0.30 | -3.16% | 55,800 | 500 | 0.0 |
9.10
9.50
9.20
|
2 tháng
(2024-07-22) |
-0.70 | -7.07% | 106,900 | 1,000 | 0.0 |
9.10
10.10
9.20
|
3 tháng
(2024-06-21) |
-0.60 | -6.12% | 156,200 | 800 | 0.0 |
9.10
10.90
9.20
|
6 tháng
(2024-03-25) |
0.06 | 0.62% | 446,400 | 1,000 | 0.0 |
9.10
10.90
9.20
|
12 tháng
(2023-09-25) |
-0.23 | -2.42% | 1,198,635 | 7,970 | 0.0 |
8.10
10.90
9.20
|
24 tháng
(2022-09-30) |
-5.94 | -39.25% | 2,928,309 | 8,270 | 0.0 |
8.10
15.43
9.20
|
36 tháng
(2021-10-05) |
-2.31 | -20.07% | 21,155,834 | -605,830 | -17.8 |
8.10
34.08
9.20
|
60 tháng
(2019-10-16) |
1.69 | 22.52% | 27,240,813 | -785,760 | -19.4 |
5.84
34.08
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
18
|
20,908 | 16.38 | 18 | 17.90 | 0 | 0 | 0 | |
16/09/2022 |
16.38
|
67,577 | 14.95 | 16.38 | 14.95 | 0 | 510 | -0.0 | |
15/09/2022 |
14.95
|
10,700 | 14.86 | 14.95 | 14.38 | 0 | 500 | -0.0 | |
14/09/2022 |
14.86
|
4,130 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
13/09/2022 |
14.86
|
1,100 | 14.86 | 14.95 | 14.86 | 0 | 0 | 0 | |
12/09/2022 |
14.86
|
5,000 | 14.86 | 15.24 | 14.86 | 0 | 0 | 0 | |
09/09/2022 |
14.86
|
4,300 | 14.57 | 15.24 | 14.57 | 0 | 0 | 0 | |
08/09/2022 |
14.57
|
5,900 | 14.57 | 15.24 | 14.57 | 0 | 0 | 0 | |
07/09/2022 |
14.57
|
3,200 | 14.95 | 14.95 | 14.57 | 0 | 0 | 0 | |
06/09/2022 |
14.95
|
16,800 | 15.05 | 15.05 | 14.48 | 0 | 0 | 0 | |
05/09/2022 |
15.05
|
10,300 | 14.95 | 15.43 | 14.76 | 0 | 200 | -0.0 | |
31/08/2022 |
14.95
|
4,800 | 15.05 | 15.05 | 14.76 | 0 | 0 | 0 | |
30/08/2022 |
15.05
|
13,708 | 15.05 | 15.05 | 14.76 | 200 | 0 | 0.0 | |
29/08/2022 |
15.05
|
7,102 | 15.14 | 15.62 | 14.76 | 0 | 0 | 0 | |
26/08/2022 |
15.14
|
600 | 15.24 | 15.24 | 15.05 | 0 | 0 | 0 | |
25/08/2022 |
15.24
|
5,900 | 15.24 | 15.43 | 15.05 | 0 | 500 | -0.0 | |
24/08/2022 |
15.24
|
3,400 | 15.24 | 15.43 | 15.24 | 0 | 0 | 0 | |
23/08/2022 |
15.24
|
4,400 | 15.05 | 15.71 | 14.86 | 0 | 0 | 0 | |
22/08/2022 |
15.05
|
11,500 | 15.43 | 15.43 | 14.48 | 0 | 0 | 0 | |
19/08/2022 |
15.43
|
15,500 | 15.24 | 15.43 | 14.86 | 0 | 0 | 0 | |
18/08/2022 |
15.24
|
14,820 | 15.05 | 15.24 | 14.76 | 0 | 0 | 0 | |
17/08/2022 |
15.05
|
15,210 | 14.86 | 15.52 | 14.76 | 1,500 | 0 | 0.0 | |
16/08/2022 |
14.86
|
22,500 | 15.14 | 15.52 | 14.86 | 0 | 0 | 0 | |
15/08/2022 |
15.14
|
17,500 | 15.71 | 16.19 | 14.38 | 0 | 0 | 0 | |
12/08/2022 |
15.71
|
2,400 | 15.52 | 15.71 | 15.24 | 0 | 0 | 0 | |
11/08/2022 |
15.52
|
19,400 | 15.05 | 15.62 | 15.05 | 0 | 0 | 0 | |
10/08/2022 |
15.05
|
12,100 | 15.14 | 15.43 | 15.05 | 0 | 0 | 0 | |
09/08/2022 |
15.14
|
13,600 | 14.76 | 15.43 | 14.95 | 0 | 0 | 0 | |
08/08/2022 |
14.76
|
23,200 | 15.43 | 15.62 | 14.76 | 0 | 0 | 0 | |
05/08/2022 |
15.43
|
1,700 | 15.24 | 15.52 | 15.05 | 0 | 0 | 0 | |
04/08/2022 |
15.24
|
9,720 | 14.76 | 16.19 | 14.76 | 0 | 0 | 0 | |
03/08/2022 |
14.76
|
8,700 | 15.33 | 15.71 | 14.76 | 0 | 0 | 0 | |
02/08/2022 |
15.33
|
14,900 | 15.71 | 15.71 | 14.86 | 0 | 0 | 0 | |
01/08/2022 |
15.71
|
12,100 | 16.19 | 16.38 | 15.05 | 0 | 0 | 0 | |
29/07/2022 |
16.19
|
7,400 | 17.14 | 17.43 | 16.19 | 0 | 0 | 0 | |
28/07/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/07/2022 |
17.14
|
5,100 | 16.10 | 17.14 | 16.67 | 0 | 0 | 0 | |
27/07/2022 |
16.10
|
22,300 | 15.56 | 16.10 | 15.02 | 0 | 0 | 0 | |
26/07/2022 |
15.56
|
8,420 | 15.11 | 15.92 | 15.11 | 0 | 520 | -0.0 | |
25/07/2022 |
15.11
|
3,300 | 15.02 | 15.74 | 14.93 | 0 | 0 | 0 | |
22/07/2022 |
15.02
|
6,100 | 15.47 | 16.01 | 15.02 | 0 | 0 | 0 | |
21/07/2022 |
15.47
|
11,000 | 15.65 | 17.08 | 15.11 | 500 | 0 | 0.0 | |
20/07/2022 |
15.65
|
25,000 | 14.66 | 16.10 | 15.29 | 0 | 0 | 0 | |
19/07/2022 |
14.66
|
7,900 | 14.39 | 14.84 | 14.57 | 0 | 500 | -0.0 | |
18/07/2022 |
14.39
|
9,700 | 14.12 | 14.57 | 14.21 | 0 | 0 | 0 | |
15/07/2022 |
14.12
|
5,700 | 14.03 | 14.39 | 13.76 | 0 | 0 | 0 | |
14/07/2022 |
14.03
|
8,000 | 13.94 | 14.03 | 13.94 | 0 | 0 | 0 | |
13/07/2022 |
13.94
|
9,400 | 13.67 | 13.94 | 13.58 | 0 | 0 | 0 | |
12/07/2022 |
13.67
|
11,200 | 13.58 | 14.03 | 13.49 | 0 | 0 | 0 | |
11/07/2022 |
13.58
|
1,800 | 14.03 | 14.03 | 13.49 | 0 | 0 | 0 | |
08/07/2022 |
14.03
|
8,100 | 13.85 | 14.21 | 13.67 | 0 | 0 | 0 | |
07/07/2022 |
13.85
|
3,200 | 13.49 | 13.94 | 13.22 | 1,000 | 0 | 0.0 | |
06/07/2022 |
13.49
|
500 | 13.76 | 14.03 | 13.49 | 0 | 0 | 0 | |
05/07/2022 |
13.76
|
27,900 | 13.94 | 14.39 | 13.76 | 0 | 0 | 0 | |
04/07/2022 |
13.94
|
18,701 | 13.85 | 14.21 | 13.49 | 0 | 0 | 0 | |
01/07/2022 |
13.85
|
28,100 | 13.94 | 14.30 | 12.59 | 0 | 0 | 0 | |
30/06/2022 |
13.94
|
3,000 | 14.12 | 14.12 | 13.31 | 0 | 0 | 0 | |
29/06/2022 |
14.12
|
16,300 | 14.39 | 14.39 | 13.13 | 0 | 0 | 0 | |
28/06/2022 |
14.39
|
32,000 | 14.57 | 15.11 | 13.94 | 0 | 0 | 0 | |
27/06/2022 |
14.57
|
10,800 | 13.49 | 14.57 | 13.94 | 0 | 0 | 0 | |
24/06/2022 |
13.49
|
32,700 | 12.32 | 13.49 | 12.32 | 2,600 | 0 | 0.0 | |
23/06/2022 |
12.32
|
95,900 | 13.13 | 13.13 | 11.87 | 0 | 0 | 0 | |
22/06/2022 |
13.13
|
33,100 | 14.57 | 14.57 | 13.13 | 0 | 0 | 0 | |
21/06/2022 |
14.57
|
15,100 | 16.10 | 16.10 | 14.57 | 0 | 0 | 0 | |
20/06/2022 |
16.10
|
26,000 | 17.80 | 18.70 | 16.10 | 0 | 0 | 0 | |
17/06/2022 |
17.80
|
14,600 | 18.88 | 18.88 | 17.17 | 0 | 0 | 0 | |
16/06/2022 |
18.88
|
9,100 | 18.97 | 19.42 | 18.79 | 0 | 0 | 0 | |
15/06/2022 |
18.97
|
33,700 | 19.42 | 19.78 | 18.88 | 0 | 0 | 0 | |
14/06/2022 |
19.42
|
16,700 | 19.51 | 19.51 | 18.88 | 0 | 0 | 0 | |
13/06/2022 |
19.51
|
34,800 | 19.60 | 19.78 | 18.88 | 0 | 0 | 0 | |
10/06/2022 |
19.60
|
26,300 | 19.78 | 20.23 | 19.06 | 0 | 0 | 0 | |
09/06/2022 |
19.78
|
23,200 | 20.23 | 20.50 | 19.78 | 0 | 0 | 0 | |
08/06/2022 |
20.23
|
26,600 | 20.05 | 20.23 | 19.33 | 0 | 0 | 0 | |
07/06/2022 |
20.05
|
17,700 | 20.41 | 20.59 | 18.70 | 0 | 0 | 0 | |
06/06/2022 |
20.41
|
19,519 | 20.77 | 20.95 | 19.78 | 0 | 0 | 0 | |
03/06/2022 |
20.77
|
19,800 | 20.68 | 21.13 | 18.88 | 0 | 0 | 0 | |
02/06/2022 |
20.68
|
23,668 | 21.04 | 21.04 | 20.23 | 0 | 0 | 0 | |
01/06/2022 |
21.04
|
35,014 | 21.22 | 21.40 | 20.77 | 0 | 0 | 0 | |
31/05/2022 |
21.22
|
32,600 | 22.03 | 22.30 | 20.77 | 0 | 0 | 0 | |
30/05/2022 |
22.03
|
30,500 | 22.03 | 22.48 | 21.67 | 0 | 0 | 0 | |
27/05/2022 |
22.03
|
58,400 | 20.86 | 22.48 | 20.86 | 0 | 0 | 0 | |
26/05/2022 |
20.86
|
102,500 | 18.97 | 20.86 | 18.88 | 0 | 0 | 0 | |
25/05/2022 |
18.97
|
66,013 | 17.98 | 19.69 | 17.98 | 0 | 0 | 0 | |
24/05/2022 |
17.98
|
25,900 | 19.24 | 19.24 | 17.98 | 0 | 0 | 0 | |
23/05/2022 |
19.24
|
92,110 | 20.59 | 21.13 | 18.61 | 0 | 0 | 0 | |
20/05/2022 |
20.59
|
77,500 | 21.85 | 21.85 | 20.05 | 0 | 0 | 0 | |
19/05/2022 |
21.85
|
22,000 | 22.30 | 22.30 | 21.58 | 0 | 0 | 0 | |
18/05/2022 |
22.30
|
42,500 | 22.12 | 23.47 | 21.13 | 0 | 0 | 0 | |
17/05/2022 |
22.12
|
70,112 | 20.14 | 22.12 | 19.33 | 0 | 0 | 0 | |
16/05/2022 |
20.14
|
60,800 | 22.30 | 22.48 | 20.14 | 0 | 500 | -0.0 | |
13/05/2022 |
22.30
|
26,502 | 23.38 | 23.38 | 21.58 | 0 | 0 | 0 | |
12/05/2022 |
23.38
|
42,200 | 24.73 | 25.00 | 22.84 | 0 | 0 | 0 | |
11/05/2022 |
24.73
|
104,200 | 23.65 | 25.18 | 23.65 | 0 | 0 | 0 | |
10/05/2022 |
23.65
|
141,102 | 25.00 | 25.00 | 22.57 | 0 | 0 | 0 | |
09/05/2022 |
25.00
|
52,701 | 27.69 | 28.05 | 25.00 | 0 | 0 | 0 | |
06/05/2022 |
27.69
|
119,300 | 29.04 | 29.04 | 27.69 | 0 | 0 | 0 | |
05/05/2022 |
29.04
|
91,900 | 29.22 | 29.31 | 28.77 | 0 | 0 | 0 | |
04/05/2022 |
29.22
|
93,310 | 29.22 | 29.67 | 28.50 | 0 | 100 | -0.0 | |
29/04/2022 |
29.22
|
124,800 | 28.95 | 29.22 | 28.41 | 0 | 0 | 0 | |
28/04/2022 |
28.95
|
101,600 | 28.77 | 29.22 | 28.05 | 0 | 0 | 0 | |
27/04/2022 |
28.77
|
90,000 | 28.68 | 29.67 | 28.68 | 0 | 0 | 0 |