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) |
-1.35 | -5.91% | 3,954,100 | 7,200 | 0.1 |
20.90
25.10
21.50
|
2 tháng
(2024-07-22) |
-0.50 | -2.27% | 8,337,500 | 24,999 | 0.5 |
20.60
25.10
21.50
|
3 tháng
(2024-06-21) |
4.70 | 27.98% | 22,311,700 | -4,168 | -0.2 |
16.40
25.10
21.50
|
6 tháng
(2024-03-25) |
7.98 | 59.02% | 29,330,500 | -26,987 | -0.6 |
12.38
25.10
21.50
|
12 tháng
(2023-09-25) |
7.39 | 52.36% | 38,772,600 | -27,962 | -0.6 |
11.41
25.10
21.50
|
24 tháng
(2022-09-30) |
9.48 | 78.84% | 43,763,300 | 988,059 | 15.1 |
8.59
25.10
21.50
|
36 tháng
(2021-10-05) |
5.46 | 34.05% | 54,146,700 | 1,005,193 | 15.5 |
8.59
25.10
21.50
|
60 tháng
(2019-10-16) |
16.99 | 376.82% | 71,862,830 | 130,513 | 2.4 |
3.20
26.29
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
12.54
|
22,500 | 12.57 | 12.95 | 12.33 | 0 | 0 | -0.1 | |
16/09/2022 |
12.57
|
33,600 | 12.81 | 12.81 | 12.54 | 0 | 6,000 | -0.1 | |
15/09/2022 |
12.81
|
600 | 12.85 | 12.85 | 12.57 | 0 | 3 | 0.2 | |
14/09/2022 |
12.85
|
25,100 | 13.02 | 13.02 | 12.43 | 0 | 0 | 0.2 | |
13/09/2022 |
13.02
|
1,300 | 12.50 | 13.02 | 12.43 | 0 | 0 | 0.2 | |
12/09/2022 |
12.50
|
7,400 | 12.57 | 12.57 | 12.43 | 2,000 | 5 | 0.2 | |
09/09/2022 |
12.57
|
29,200 | 12.67 | 12.67 | 12.43 | 10,000 | 0 | 0.2 | |
08/09/2022 |
12.67
|
42,200 | 12.64 | 12.67 | 12.43 | 0 | 0 | 0.2 | |
07/09/2022 |
12.64
|
14,400 | 12.57 | 12.64 | 12.47 | 0 | 0 | 0.2 | |
06/09/2022 |
12.57
|
15,700 | 12.57 | 12.78 | 12.57 | 9,500 | 0 | 0.2 | |
05/09/2022 |
12.57
|
2,900 | 12.78 | 12.78 | 12.57 | 0 | 0 | 0.1 | |
31/08/2022 |
12.78
|
13,900 | 12.74 | 12.78 | 12.61 | 2,800 | 0 | 0.1 | |
30/08/2022 |
12.74
|
12,600 | 12.71 | 12.85 | 12.61 | 0 | 0 | 0.0 | |
29/08/2022 |
12.71
|
6,200 | 12.74 | 12.74 | 12.57 | 0 | 0 | 0.0 | |
26/08/2022 |
12.74
|
9,400 | 12.81 | 12.88 | 12.67 | 0 | 0 | 0.0 | |
25/08/2022 |
12.81
|
14,000 | 12.88 | 12.95 | 12.71 | 0 | 0 | 0.0 | |
24/08/2022 |
12.88
|
7,800 | 12.74 | 12.88 | 12.74 | 2,000 | 0 | 0.0 | |
23/08/2022 |
12.74
|
6,400 | 12.67 | 12.74 | 12.57 | 0 | 0 | -0.8 | |
22/08/2022 |
12.67
|
32,600 | 12.67 | 12.98 | 12.64 | 0 | 0 | -0.8 | |
19/08/2022 |
12.67
|
65,300 | 13.05 | 13.05 | 12.67 | 600 | 43,900 | -0.8 | |
18/08/2022 |
13.05
|
1,800 | 13.09 | 13.09 | 12.98 | 0 | 0 | 0.0 | |
17/08/2022 |
13.09
|
4,600 | 13.09 | 13.29 | 13.02 | 0 | 0 | 0.0 | |
16/08/2022 |
13.09
|
11,800 | 12.98 | 13.09 | 12.91 | 0 | 0 | 0.0 | |
15/08/2022 |
12.98
|
15,300 | 12.91 | 13.22 | 12.88 | 0 | 0 | 0.0 | |
12/08/2022 |
12.91
|
27,100 | 13.19 | 13.19 | 12.85 | 700 | 0 | 0.0 | |
11/08/2022 |
13.19
|
8,000 | 13.19 | 13.33 | 12.95 | 0 | 0 | 0.0 | |
10/08/2022 |
13.19
|
20,000 | 13.33 | 13.40 | 13.05 | 0 | 0 | 0.0 | |
09/08/2022 |
13.33
|
8,300 | 13.26 | 13.43 | 13.05 | 500 | 0 | 0.0 | |
08/08/2022 |
13.26
|
26,400 | 13.12 | 13.36 | 13.02 | 0 | 0 | 0.0 | |
05/08/2022 |
13.12
|
15,800 | 13.09 | 13.12 | 12.98 | 0 | 0 | 0.0 | |
04/08/2022 |
13.09
|
22,000 | 13.05 | 13.12 | 12.81 | 1,700 | 0 | 0.0 | |
03/08/2022 |
13.05
|
11,300 | 12.95 | 13.05 | 12.71 | 0 | 0 | -0.0 | |
02/08/2022 |
12.95
|
17,100 | 12.64 | 12.95 | 12.57 | 200 | 1,700 | -0.0 | |
01/08/2022 |
12.64
|
16,400 | 12.64 | 12.71 | 12.50 | 0 | 0 | -0.0 | |
29/07/2022 |
12.64
|
11,300 | 12.37 | 12.67 | 12.37 | 0 | 2,200 | -0.0 | |
28/07/2022 |
12.37
|
13,900 | 12.33 | 12.88 | 12.33 | 0 | 0 | -0.0 | |
27/07/2022 |
12.33
|
5,400 | 12.54 | 12.67 | 12.33 | 0 | 1,200 | -0.0 | |
26/07/2022 |
12.54
|
22,600 | 12.33 | 12.57 | 12.37 | 0 | 1,000 | -0.0 | |
25/07/2022 |
12.33
|
25,100 | 12.43 | 12.43 | 12.09 | 0 | 4,500 | -0.1 | |
22/07/2022 |
12.43
|
15,600 | 12.23 | 12.91 | 12.37 | 0 | 0 | -0.1 | |
21/07/2022 |
12.23
|
47,000 | 11.71 | 12.47 | 12.12 | 0 | 500 | -0.0 | |
20/07/2022 |
11.71
|
18,500 | 11.71 | 11.71 | 11.47 | 4,800 | 500 | 0.1 | |
19/07/2022 |
11.71
|
7,900 | 11.64 | 11.82 | 11.71 | 0 | 1,600 | -0.0 | |
18/07/2022 |
11.64
|
12,300 | 11.68 | 11.75 | 11.33 | 0 | 0 | 0.0 | |
15/07/2022 |
11.68
|
10,600 | 11.40 | 11.88 | 11.68 | 0 | 0 | 0.0 | |
14/07/2022 |
11.40
|
18,100 | 11.85 | 11.85 | 11.40 | 1,400 | 0 | 0.0 | |
13/07/2022 |
11.85
|
15,900 | 12.16 | 12.16 | 11.61 | 0 | 0 | -0.0 | |
12/07/2022 |
12.16
|
7,100 | 11.95 | 12.23 | 11.54 | 0 | 500 | -0.0 | |
11/07/2022 |
11.95
|
20,000 | 12.30 | 12.30 | 11.47 | 5,400 | 0 | 0.1 | |
08/07/2022 |
12.30
|
17,500 | 12.09 | 12.37 | 12.06 | 0 | 0 | 0.1 | |
07/07/2022 |
12.09
|
9,200 | 12.26 | 12.26 | 11.51 | 3,000 | 0 | 0.1 | |
06/07/2022 |
12.26
|
12,300 | 12.37 | 12.37 | 11.88 | 0 | 2,900 | -0.1 | |
05/07/2022 |
12.37
|
2,200 | 12.57 | 12.57 | 12.09 | 0 | 800 | -0.0 | |
04/07/2022 |
12.57
|
5,600 | 12.26 | 13.05 | 12.26 | 0 | 0 | 0 | |
01/07/2022 |
12.26
|
1,600 | 12.64 | 12.64 | 12.02 | 0 | 0 | 0.0 | |
30/06/2022 |
12.64
|
3,600 | 13.12 | 13.40 | 12.37 | 800 | 0 | 0.0 | |
29/06/2022 |
13.12
|
3,600 | 12.81 | 13.26 | 12.40 | 0 | 0 | 0 | |
28/06/2022 |
12.81
|
2,100 | 12.12 | 12.88 | 12.16 | 0 | 0 | 0.0 | |
27/06/2022 |
12.12
|
13,500 | 11.33 | 12.12 | 11.40 | 1,400 | 0 | 0.0 | |
24/06/2022 |
11.33
|
3,200 | 11.33 | 11.33 | 11.33 | 0 | 0 | -0.0 | |
23/06/2022 |
11.33
|
14,400 | 10.65 | 11.37 | 11.20 | 0 | 0 | -0.0 | |
22/06/2022 |
10.65
|
13,500 | 10.30 | 11.03 | 10.37 | 0 | 3,000 | -0.0 | |
21/06/2022 |
10.30
|
13,400 | 10.99 | 10.99 | 10.30 | 0 | 3,800 | -0.1 | |
20/06/2022 |
10.99
|
29,300 | 11.82 | 11.82 | 10.99 | 500 | 5,300 | -0.1 | |
17/06/2022 |
11.82
|
15,500 | 12.30 | 12.30 | 11.44 | 100 | 5,700 | -0.1 | |
16/06/2022 |
12.30
|
6,400 | 12.30 | 12.50 | 11.68 | 100 | 0 | 0.0 | |
15/06/2022 |
12.30
|
21,700 | 12.98 | 12.98 | 12.09 | 0 | 8,700 | -0.2 | |
14/06/2022 |
12.98
|
5,300 | 13.09 | 13.40 | 12.30 | 100 | 0 | 0.0 | |
13/06/2022 |
13.09
|
24,900 | 13.95 | 13.95 | 13.05 | 0 | 5,300 | -0.1 | |
10/06/2022 |
13.95
|
9,900 | 13.98 | 14.08 | 13.88 | 800 | 0 | 0.0 | |
09/06/2022 |
13.98
|
9,500 | 14.01 | 14.08 | 13.95 | 0 | 0 | -0.0 | |
08/06/2022 |
14.01
|
20,900 | 13.95 | 14.05 | 13.88 | 0 | 700 | -0.0 | |
07/06/2022 |
13.95
|
5,800 | 14.15 | 14.70 | 13.91 | 0 | 0 | 0.1 | |
06/06/2022 |
14.15
|
6,700 | 14.84 | 14.84 | 14.01 | 0 | 0 | 0 | |
03/06/2022 |
14.84
|
6,200 | 14.74 | 14.84 | 13.81 | 0 | 0 | 0.1 | |
02/06/2022: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
02/06/2022 |
14.74
|
12,500 | 14.58 | 15.39 | 14.70 | 0 | 0 | 0.1 | |
01/06/2022 |
14.58
|
31,800 | 14.63 | 14.63 | 13.64 | 5,100 | 0 | 0.1 | |
31/05/2022 |
14.63
|
51,300 | 14.31 | 14.63 | 14.22 | 0 | 0 | -0.1 | |
30/05/2022 |
14.31
|
17,300 | 14.17 | 14.34 | 13.90 | 700 | 3,300 | -0.1 | |
27/05/2022 |
14.17
|
27,200 | 14.17 | 14.17 | 14.11 | 0 | 0 | 0 | |
26/05/2022 |
14.17
|
2,400 | 14.17 | 14.34 | 14.17 | 0 | 0 | 0 | |
25/05/2022 |
14.17
|
7,000 | 14.14 | 14.31 | 14.05 | 500 | 500 | 0 | |
24/05/2022 |
14.14
|
900 | 14.34 | 14.34 | 14.05 | 0 | 0 | 0.0 | |
23/05/2022 |
14.34
|
400 | 14.14 | 14.37 | 14.34 | 0 | 0 | 0.0 | |
20/05/2022 |
14.14
|
10,200 | 14.14 | 14.14 | 14.05 | 400 | 0 | 0.0 | |
19/05/2022 |
14.14
|
8,700 | 14.40 | 14.40 | 13.96 | 0 | 0 | -0.0 | |
18/05/2022 |
14.40
|
30,300 | 14.52 | 14.52 | 14.05 | 0 | 0 | -0.0 | |
17/05/2022 |
14.52
|
11,300 | 13.70 | 14.52 | 13.52 | 0 | 0 | -0.0 | |
16/05/2022 |
13.70
|
12,700 | 13.70 | 14.25 | 13.70 | 0 | 700 | -0.0 | |
13/05/2022 |
13.70
|
26,100 | 14.08 | 14.08 | 13.64 | 0 | 0 | 0 | |
12/05/2022 |
14.08
|
15,800 | 14.90 | 14.90 | 14.05 | 0 | 0 | 0 | |
11/05/2022 |
14.90
|
24,200 | 14.40 | 14.90 | 14.11 | 0 | 0 | 0 | |
10/05/2022 |
14.40
|
10,700 | 14.46 | 14.58 | 13.49 | 0 | 100 | -0.0 | |
09/05/2022 |
14.46
|
18,100 | 14.93 | 14.93 | 14.05 | 9,400 | 0 | 0.2 | |
06/05/2022 |
14.93
|
24,700 | 15.22 | 15.51 | 14.93 | 4,300 | 0 | 0.1 | |
05/05/2022 |
15.22
|
11,200 | 15.80 | 15.80 | 15.22 | 3,400 | 0 | 0.1 | |
04/05/2022 |
15.80
|
6,400 | 14.96 | 15.98 | 14.96 | 0 | 2,000 | -0.1 | |
29/04/2022 |
14.96
|
12,800 | 14.93 | 15.16 | 14.90 | 2,300 | 0 | 0.1 | |
28/04/2022 |
14.93
|
26,800 | 14.78 | 15.13 | 14.84 | 8,500 | 900 | 0.2 | |
27/04/2022 |
14.78
|
13,100 | 14.81 | 15.31 | 14.63 | 6,300 | 800 | 0.1 |