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) |
-0.01 | -0.15% | 402,300 | -2,500 | -0.0 |
7.80
8.10
7.90
|
2 tháng
(2024-07-22) |
-0.11 | -1.32% | 939,100 | -3,300 | -0.0 |
7.35
8.10
7.90
|
3 tháng
(2024-06-21) |
-1.14 | -12.63% | 3,042,300 | -6,300 | -0.1 |
7.35
9.80
7.90
|
6 tháng
(2024-03-25) |
0.46 | 6.17% | 4,921,400 | -1,020 | -0.0 |
7.16
9.80
7.90
|
12 tháng
(2023-09-25) |
-2.37 | -23.05% | 9,118,700 | -16,320 | -0.1 |
7.16
11.30
7.90
|
24 tháng
(2022-09-30) |
-1.82 | -18.69% | 16,836,207 | -2,962 | -0.0 |
4.77
11.30
7.90
|
36 tháng
(2021-10-05) |
-2.79 | -26.11% | 45,476,993 | 272,038 | 5.7 |
4.77
22.93
7.90
|
60 tháng
(2019-10-16) |
3.98 | 101.55% | 46,186,369 | 188,938 | 4.9 |
3.92
22.93
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
10.67
|
30,001 | 11.02 | 11.02 | 10.67 | 4,000 | 0 | 0.0 | |
16/09/2022 |
11.02
|
19,310 | 11.10 | 11.10 | 10.93 | 0 | 0 | 0 | |
15/09/2022 |
11.10
|
11,400 | 11.02 | 11.19 | 11.10 | 0 | 0 | 0 | |
14/09/2022 |
11.02
|
26,500 | 11.19 | 11.19 | 10.93 | 400 | 0 | 0.0 | |
13/09/2022 |
11.19
|
20,600 | 11.10 | 11.19 | 11.02 | 0 | 0 | 0 | |
12/09/2022 |
11.10
|
29,000 | 11.19 | 11.19 | 11.10 | 600 | 0 | 0.0 | |
09/09/2022 |
11.19
|
21,500 | 11.19 | 11.19 | 11.02 | 700 | 0 | 0.0 | |
08/09/2022 |
11.19
|
51,100 | 11.10 | 11.19 | 10.84 | 0 | 0 | 0 | |
07/09/2022 |
11.10
|
58,800 | 11.71 | 11.71 | 10.93 | 5,300 | 0 | 0.1 | |
06/09/2022 |
11.71
|
61,601 | 11.88 | 11.88 | 11.54 | 0 | 0 | 0 | |
05/09/2022 |
11.88
|
55,300 | 11.97 | 12.15 | 11.71 | 0 | 0 | 0 | |
31/08/2022 |
11.97
|
58,500 | 11.97 | 12.06 | 11.71 | 0 | 0 | 0 | |
30/08/2022 |
11.97
|
54,200 | 12.15 | 12.23 | 11.97 | 0 | 0 | 0 | |
29/08/2022 |
12.15
|
117,400 | 12.32 | 12.58 | 11.54 | 500 | 0 | 0.0 | |
26/08/2022 |
12.32
|
91,201 | 12.23 | 12.84 | 12.15 | 0 | 0 | 0 | |
25/08/2022 |
12.23
|
197,200 | 11.19 | 12.23 | 11.19 | 0 | 0 | 0 | |
24/08/2022 |
11.19
|
105,413 | 11.02 | 11.19 | 10.93 | 0 | 0 | 0 | |
23/08/2022 |
11.02
|
22,200 | 11.10 | 11.10 | 10.93 | 0 | 0 | 0 | |
22/08/2022 |
11.10
|
65,500 | 11.10 | 11.19 | 10.93 | 0 | 0 | 0 | |
19/08/2022 |
11.10
|
31,300 | 11.19 | 11.28 | 11.02 | 0 | 0 | 0 | |
18/08/2022 |
11.19
|
12,000 | 11.10 | 11.19 | 11.02 | 1,300 | 0 | 0.0 | |
17/08/2022 |
11.10
|
27,700 | 11.28 | 11.28 | 10.93 | 0 | 11,500 | -0.1 | |
16/08/2022 |
11.28
|
26,500 | 11.36 | 11.45 | 11.10 | 0 | 0 | 0 | |
15/08/2022 |
11.36
|
16,900 | 11.28 | 11.45 | 11.19 | 0 | 0 | 0 | |
12/08/2022 |
11.28
|
7,300 | 11.36 | 11.36 | 11.28 | 0 | 0 | 0 | |
11/08/2022 |
11.36
|
23,500 | 11.36 | 11.54 | 11.02 | 0 | 2,200 | -0.0 | |
10/08/2022 |
11.36
|
14,100 | 11.36 | 11.45 | 11.28 | 0 | 0 | 0 | |
09/08/2022 |
11.36
|
39,400 | 11.45 | 11.45 | 11.28 | 0 | 0 | 0 | |
08/08/2022 |
11.45
|
32,610 | 11.62 | 11.62 | 11.36 | 0 | 0 | 0 | |
05/08/2022 |
11.62
|
50,500 | 11.54 | 11.80 | 11.28 | 0 | 0 | 0 | |
04/08/2022 |
11.54
|
72,300 | 11.19 | 11.71 | 11.19 | 0 | 0 | 0 | |
03/08/2022 |
11.19
|
29,200 | 11.02 | 11.19 | 10.93 | 0 | 0 | 0 | |
02/08/2022 |
11.02
|
51,000 | 11.02 | 11.02 | 10.76 | 0 | 0 | 0 | |
01/08/2022 |
11.02
|
6,400 | 11.10 | 11.10 | 11.02 | 0 | 0 | 0 | |
29/07/2022 |
11.10
|
17,600 | 11.02 | 11.10 | 10.93 | 100 | 0 | 0.0 | |
28/07/2022 |
11.02
|
19,328 | 10.93 | 11.19 | 10.93 | 0 | 0 | 0 | |
27/07/2022 |
10.93
|
16,500 | 10.76 | 11.10 | 10.84 | 0 | 0 | 0 | |
26/07/2022 |
10.76
|
15,802 | 11.10 | 11.19 | 10.76 | 0 | 0 | 0 | |
25/07/2022 |
11.10
|
26,600 | 11.28 | 11.28 | 10.84 | 0 | 0 | 0 | |
22/07/2022 |
11.28
|
21,000 | 11.28 | 11.36 | 11.10 | 100 | 0 | 0.0 | |
21/07/2022 |
11.28
|
23,700 | 11.45 | 11.45 | 11.02 | 400 | 4,000 | -0.0 | |
20/07/2022 |
11.45
|
55,700 | 11.54 | 11.62 | 11.28 | 0 | 0 | 0 | |
19/07/2022 |
11.54
|
21,000 | 11.71 | 11.71 | 11.28 | 0 | 0 | 0 | |
18/07/2022 |
11.71
|
11,100 | 11.80 | 11.80 | 11.54 | 0 | 0 | 0 | |
15/07/2022 |
11.80
|
18,602 | 12.06 | 12.06 | 11.54 | 0 | 0 | 0 | |
14/07/2022 |
12.06
|
41,700 | 11.97 | 12.06 | 11.28 | 0 | 0 | 0 | |
13/07/2022: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
13/07/2022 |
11.97
|
26,400 | 12.32 | 13.01 | 11.80 | 0 | 0 | 0 | |
12/07/2022 |
12.32
|
93,302 | 12.16 | 12.47 | 12.16 | 0 | 0 | 0 | |
11/07/2022 |
12.16
|
97,800 | 11.70 | 12.32 | 11.85 | 0 | 0 | 0 | |
08/07/2022 |
11.70
|
63,300 | 11.62 | 12.01 | 11.62 | 0 | 0 | 0 | |
07/07/2022 |
11.62
|
37,800 | 11.62 | 11.78 | 11.54 | 200 | 0 | 0.0 | |
06/07/2022 |
11.62
|
49,600 | 11.78 | 11.78 | 11.54 | 1,000 | 0 | 0.0 | |
05/07/2022 |
11.78
|
28,500 | 11.62 | 12.01 | 11.62 | 0 | 0 | 0 | |
04/07/2022 |
11.62
|
29,935 | 11.54 | 12.09 | 11.54 | 0 | 0 | 0 | |
01/07/2022 |
11.54
|
35,800 | 11.78 | 11.78 | 11.39 | 0 | 0 | 0 | |
30/06/2022 |
11.78
|
17,800 | 11.93 | 12.24 | 11.78 | 0 | 0 | 0 | |
29/06/2022 |
11.93
|
36,800 | 12.01 | 12.16 | 11.78 | 0 | 0 | 0 | |
28/06/2022 |
12.01
|
67,800 | 11.39 | 12.32 | 11.31 | 0 | 0 | 0 | |
27/06/2022 |
11.39
|
25,100 | 11.47 | 11.78 | 11.23 | 0 | 0 | 0 | |
24/06/2022 |
11.47
|
39,400 | 11.08 | 11.47 | 11.08 | 0 | 0 | 0 | |
23/06/2022 |
11.08
|
9,600 | 10.38 | 11.08 | 10.38 | 0 | 0 | 0 | |
22/06/2022 |
10.38
|
14,000 | 10.15 | 11.16 | 10.15 | 0 | 0 | 0 | |
21/06/2022 |
10.15
|
38,900 | 10.69 | 10.77 | 10.15 | 0 | 0 | 0 | |
20/06/2022 |
10.69
|
44,200 | 11.54 | 11.54 | 10.61 | 0 | 0 | 0 | |
17/06/2022 |
11.54
|
24,200 | 11.62 | 11.62 | 10.85 | 0 | 0 | 0 | |
16/06/2022 |
11.62
|
49,700 | 11.23 | 11.78 | 11.00 | 2,400 | 0 | 0.0 | |
15/06/2022 |
11.23
|
51,700 | 11.47 | 11.47 | 10.92 | 0 | 0 | 0 | |
14/06/2022 |
11.47
|
21,410 | 11.54 | 11.85 | 11.08 | 0 | 0 | 0 | |
13/06/2022 |
11.54
|
33,700 | 12.32 | 12.32 | 11.16 | 200 | 0 | 0.0 | |
10/06/2022 |
12.32
|
32,800 | 12.40 | 12.47 | 12.32 | 15,600 | 0 | 0.2 | |
09/06/2022 |
12.40
|
43,500 | 12.63 | 12.71 | 12.40 | 0 | 0 | 0 | |
08/06/2022 |
12.63
|
31,230 | 12.55 | 12.86 | 12.24 | 11,500 | 0 | 0.2 | |
07/06/2022 |
12.55
|
25,600 | 13.02 | 13.02 | 12.09 | 700 | 0 | 0.0 | |
06/06/2022 |
13.02
|
45,800 | 13.09 | 13.17 | 12.09 | 4,800 | 0 | 0.1 | |
03/06/2022 |
13.09
|
88,600 | 13.09 | 13.25 | 12.63 | 56,100 | 0 | 0.9 | |
02/06/2022 |
13.09
|
69,908 | 12.78 | 13.64 | 12.63 | 32,400 | 0 | 0.5 | |
01/06/2022 |
12.78
|
74,100 | 12.63 | 12.86 | 12.32 | 4,700 | 0 | 0.1 | |
31/05/2022 |
12.63
|
74,600 | 11.93 | 12.86 | 11.93 | 9,300 | 0 | 0.1 | |
30/05/2022 |
11.93
|
47,300 | 11.70 | 12.09 | 11.78 | 12,700 | 0 | 0.2 | |
27/05/2022 |
11.70
|
64,103 | 11.70 | 12.09 | 11.70 | 12,500 | 0 | 0.2 | |
26/05/2022 |
11.70
|
49,200 | 11.70 | 12.40 | 11.62 | 6,700 | 0 | 0.1 | |
25/05/2022 |
11.70
|
66,300 | 10.92 | 12.01 | 11.08 | 9,500 | 0 | 0.1 | |
24/05/2022 |
10.92
|
15,200 | 10.85 | 11.23 | 10.61 | 100 | 0 | 0.0 | |
23/05/2022 |
10.85
|
49,600 | 11.08 | 11.39 | 10.85 | 100 | 0 | 0.0 | |
20/05/2022 |
11.08
|
31,400 | 11.23 | 11.31 | 10.85 | 0 | 0 | 0 | |
19/05/2022 |
11.23
|
15,100 | 11.47 | 11.47 | 10.92 | 600 | 0 | 0.0 | |
18/05/2022 |
11.47
|
20,400 | 11.31 | 11.93 | 11.08 | 500 | 0 | 0.0 | |
17/05/2022 |
11.31
|
29,000 | 10.46 | 11.47 | 9.45 | 0 | 0 | 0 | |
16/05/2022 |
10.46
|
34,300 | 10.61 | 11.16 | 10.46 | 700 | 0 | 0.0 | |
13/05/2022 |
10.61
|
181,400 | 11.78 | 12.09 | 10.61 | 20,600 | 0 | 0.3 | |
12/05/2022 |
11.78
|
16,600 | 12.24 | 12.47 | 11.39 | 0 | 0 | 0 | |
11/05/2022 |
12.24
|
20,600 | 12.63 | 12.71 | 11.47 | 3,500 | 0 | 0.1 | |
10/05/2022 |
12.63
|
68,308 | 12.16 | 12.78 | 11.16 | 2,400 | 0 | 0.0 | |
09/05/2022 |
12.16
|
53,500 | 13.48 | 13.48 | 12.16 | 7,000 | 0 | 0.1 | |
06/05/2022 |
13.48
|
11,101 | 14.33 | 14.33 | 13.48 | 2,000 | 0 | 0.0 | |
05/05/2022 |
14.33
|
73,000 | 13.79 | 14.88 | 13.87 | 45,500 | 0 | 0.8 | |
04/05/2022 |
13.79
|
98,408 | 12.55 | 13.79 | 12.01 | 28,600 | 0 | 0.5 | |
29/04/2022 |
12.55
|
58,810 | 12.63 | 12.78 | 12.24 | 6,800 | 0 | 0.1 | |
28/04/2022 |
12.63
|
41,900 | 12.55 | 12.78 | 12.40 | 0 | 0 | 0 | |
27/04/2022 |
12.55
|
38,400 | 12.01 | 12.55 | 12.01 | 0 | 0 | 0 |