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) |
-0.05 | -0.61% | 6,228,400 | -96,500 | -0.8 |
7.71
8.33
8.15
|
2 tháng
(2024-07-22) |
0.31 | 3.95% | 11,879,600 | 17,700 | 0.1 |
7.42
8.33
8.15
|
3 tháng
(2024-06-21) |
-0.98 | -10.73% | 21,978,000 | 15,600 | 0.2 |
7.42
9.50
8.15
|
6 tháng
(2024-03-25) |
-2.45 | -23.11% | 64,559,300 | -340,800 | -4.3 |
7.42
10.60
8.15
|
12 tháng
(2023-09-25) |
-10.30 | -55.83% | 212,870,400 | 223,700 | 3.6 |
7.42
23.20
8.15
|
24 tháng
(2022-09-30) |
-3.95 | -32.64% | 245,473,100 | -6,255,444 | -643.8 |
6.73
29.45
8.15
|
36 tháng
(2021-10-05) |
1.23 | 17.73% | 253,140,500 | -6,263,654 | -643.9 |
6.73
29.45
8.15
|
60 tháng
(2019-10-16) |
-2.29 | -21.96% | 254,219,750 | -6,282,974 | -644.1 |
6.37
29.45
8.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
12
|
22,600 | 12.10 | 12.30 | 11.90 | 0 | 0 | 0 | |
16/09/2022 |
12.10
|
42,700 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 | |
15/09/2022 |
12.50
|
10,000 | 12.50 | 12.55 | 12.35 | 0 | 10 | 0 | |
14/09/2022 |
12.50
|
13,000 | 12.70 | 12.70 | 12.20 | 0 | 0 | 0 | |
13/09/2022 |
12.70
|
17,500 | 12.75 | 12.75 | 12.60 | 0 | 0 | 0 | |
12/09/2022 |
12.75
|
12,200 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 | |
09/09/2022 |
12.70
|
13,800 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 | |
08/09/2022 |
12.70
|
20,300 | 12.75 | 12.90 | 12.70 | 0 | 0 | 0 | |
07/09/2022 |
12.75
|
31,100 | 13 | 13 | 12.70 | 0 | 0 | 0 | |
06/09/2022 |
13
|
27,600 | 13.30 | 13.50 | 12.90 | 0 | 0 | 0 | |
05/09/2022 |
13.30
|
23,800 | 13 | 13.50 | 12.70 | 0 | 0 | 0 | |
31/08/2022 |
13
|
21,800 | 12.95 | 13.40 | 13 | 0 | 0 | 0 | |
30/08/2022 |
12.95
|
73,800 | 13.70 | 13.90 | 12.85 | 0 | 0 | 0 | |
29/08/2022 |
13.70
|
104,500 | 14.05 | 14.05 | 13.10 | 0 | 0 | 0 | |
26/08/2022 |
14.05
|
52,600 | 14.20 | 14.25 | 13.90 | 0 | 0 | 0 | |
25/08/2022 |
14.20
|
59,700 | 14.30 | 14.35 | 14.20 | 0 | 0 | 0 | |
24/08/2022 |
14.30
|
25,000 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 | |
23/08/2022 |
14.60
|
16,100 | 14.40 | 14.60 | 14.25 | 0 | 0 | 0 | |
22/08/2022 |
14.40
|
40,900 | 14.30 | 14.90 | 14.15 | 0 | 0 | 0 | |
19/08/2022 |
14.30
|
71,600 | 14.50 | 14.90 | 13.95 | 0 | 0 | 0 | |
18/08/2022 |
14.50
|
115,500 | 15 | 15 | 14.50 | 0 | 0 | 0 | |
17/08/2022 |
15
|
86,100 | 15.30 | 15.35 | 15 | 0 | 0 | 0 | |
16/08/2022 |
15.30
|
42,000 | 15.60 | 15.60 | 15.30 | 0 | 0 | 0 | |
15/08/2022 |
15.60
|
104,300 | 15.45 | 15.60 | 15.20 | 0 | 0 | 0 | |
12/08/2022 |
15.45
|
98,900 | 15.70 | 15.70 | 15.10 | 0 | 0 | 0 | |
11/08/2022 |
15.70
|
76,500 | 15.80 | 16.20 | 15.60 | 0 | 0 | 0 | |
10/08/2022 |
15.80
|
61,600 | 16.30 | 16.40 | 15.80 | 0 | 0 | 0 | |
09/08/2022 |
16.30
|
279,300 | 15.25 | 16.30 | 15.10 | 0 | 0 | 0 | |
08/08/2022 |
15.25
|
118,700 | 15.30 | 15.80 | 15.25 | 0 | 0 | 0 | |
05/08/2022 |
15.30
|
96,400 | 15.40 | 15.50 | 15.20 | 0 | 0 | 0 | |
04/08/2022 |
15.40
|
164,900 | 15.95 | 15.95 | 15.20 | 0 | 0 | 0 | |
03/08/2022 |
15.95
|
97,900 | 15.90 | 16.70 | 15.95 | 0 | 0 | 0 | |
02/08/2022 |
15.90
|
147,900 | 14.90 | 15.90 | 14.95 | 0 | 0 | 0 | |
01/08/2022 |
14.90
|
353,900 | 15.70 | 15.70 | 14.65 | 0 | 0 | 0 | |
29/07/2022 |
15.70
|
127,700 | 16.85 | 16.85 | 15.70 | 0 | 0 | 0 | |
28/07/2022 |
16.85
|
174,600 | 18.10 | 18.20 | 16.85 | 0 | 0 | 0 | |
27/07/2022: Cổ tức tiền mặt tỉ lệ: 85% | |||||||||
27/07/2022 |
18.10
|
204,700 | 18.35 | 19.50 | 17.10 | 0 | 0 | 0 | |
26/07/2022 |
18.35
|
581,000 | 17.15 | 18.35 | 18.11 | 0 | 0 | 0 | |
25/07/2022 |
17.15
|
240,900 | 16.06 | 17.15 | 17.15 | 0 | 0 | 0 | |
22/07/2022 |
16.06
|
394,400 | 15.04 | 16.06 | 15.17 | 0 | 0 | 0 | |
21/07/2022 |
15.04
|
330,500 | 14.76 | 15.24 | 14.35 | 0 | 0 | 0 | |
20/07/2022 |
14.76
|
151,300 | 14.28 | 15.00 | 14.22 | 0 | 0 | 0 | |
19/07/2022 |
14.28
|
160,900 | 13.74 | 14.69 | 13.81 | 0 | 0 | 0 | |
18/07/2022 |
13.74
|
64,100 | 12.85 | 13.74 | 12.30 | 0 | 0 | 0 | |
15/07/2022 |
12.85
|
6,700 | 12.92 | 12.92 | 12.44 | 0 | 0 | 0 | |
14/07/2022 |
12.92
|
6,300 | 12.23 | 12.92 | 12.23 | 0 | 0 | 0 | |
13/07/2022 |
12.23
|
11,100 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
12/07/2022 |
12.23
|
1,100 | 12.30 | 12.99 | 12.23 | 0 | 0 | 0 | |
11/07/2022 |
12.30
|
6,400 | 12.30 | 12.30 | 12.23 | 0 | 0 | 0 | |
08/07/2022 |
12.30
|
3,100 | 12.10 | 12.37 | 12.03 | 0 | 0 | 0 | |
07/07/2022 |
12.10
|
1,900 | 12.10 | 12.10 | 12.03 | 0 | 0 | 0 | |
06/07/2022 |
12.10
|
24,800 | 12.10 | 12.30 | 11.62 | 0 | 0 | 0 | |
05/07/2022 |
12.10
|
3,000 | 11.96 | 12.10 | 11.69 | 0 | 0 | 0 | |
04/07/2022 |
11.96
|
1,100 | 12.20 | 12.30 | 11.96 | 0 | 0 | 0 | |
01/07/2022 |
12.20
|
500 | 12.10 | 12.20 | 12.10 | 0 | 0 | 0 | |
30/06/2022 |
12.10
|
9,700 | 12.16 | 12.99 | 11.86 | 0 | 0 | 0 | |
29/06/2022 |
12.16
|
7,900 | 11.62 | 12.30 | 11.62 | 0 | 0 | 0 | |
28/06/2022 |
11.62
|
7,000 | 11.55 | 11.62 | 11.28 | 0 | 0 | 0 | |
27/06/2022 |
11.55
|
4,500 | 11.72 | 11.72 | 11.07 | 0 | 0 | 0 | |
24/06/2022 |
11.72
|
200 | 11.75 | 11.75 | 11.69 | 0 | 0 | 0 | |
23/06/2022 |
11.75
|
500 | 11.07 | 11.82 | 10.87 | 0 | 0 | 0 | |
22/06/2022 |
11.07
|
4,900 | 10.97 | 11.07 | 10.80 | 0 | 0 | 0 | |
21/06/2022 |
10.97
|
15,800 | 11.21 | 11.21 | 10.59 | 0 | 0 | 0 | |
20/06/2022 |
11.21
|
500 | 10.93 | 11.28 | 10.66 | 0 | 0 | 0 | |
17/06/2022 |
10.93
|
14,900 | 11.28 | 11.28 | 10.66 | 0 | 0 | 0 | |
16/06/2022 |
11.28
|
4,400 | 10.80 | 11.28 | 11.28 | 0 | 0 | 0 | |
15/06/2022 |
10.80
|
25,100 | 11.00 | 11.00 | 10.80 | 0 | 0 | 0 | |
14/06/2022 |
11.00
|
13,700 | 11.11 | 11.11 | 11.00 | 0 | 0 | 0 | |
13/06/2022 |
11.11
|
19,300 | 11.07 | 11.52 | 11.07 | 0 | 0 | 0 | |
10/06/2022 |
11.07
|
20,900 | 11.28 | 11.55 | 11.07 | 0 | 0 | 0 | |
09/06/2022 |
11.28
|
8,100 | 11.00 | 11.55 | 10.97 | 0 | 0 | 0 | |
08/06/2022 |
11.00
|
11,400 | 10.93 | 11.00 | 10.93 | 0 | 0 | 0 | |
07/06/2022 |
10.93
|
23,800 | 10.93 | 11.00 | 10.66 | 0 | 0 | 0 | |
06/06/2022 |
10.93
|
13,200 | 11.14 | 11.62 | 10.46 | 0 | 0 | 0 | |
03/06/2022 |
11.14
|
9,200 | 11.55 | 11.75 | 10.87 | 0 | 0 | 0 | |
02/06/2022 |
11.55
|
63,000 | 12.37 | 12.51 | 11.55 | 0 | 0 | 0 | |
01/06/2022 |
12.37
|
17,400 | 12.64 | 13.33 | 12.30 | 0 | 0 | 0 | |
31/05/2022 |
12.64
|
79,400 | 11.89 | 12.71 | 12.30 | 0 | 0 | 0 | |
30/05/2022 |
11.89
|
94,900 | 11.14 | 11.89 | 11.89 | 0 | 0 | 0 | |
27/05/2022 |
11.14
|
18,000 | 10.73 | 11.28 | 10.25 | 0 | 0 | 0 | |
26/05/2022 |
10.73
|
21,800 | 10.80 | 10.80 | 10.39 | 0 | 0 | 0 | |
25/05/2022 |
10.80
|
17,700 | 11.14 | 11.48 | 10.46 | 0 | 0 | 0 | |
24/05/2022 |
11.14
|
45,100 | 11.96 | 11.96 | 11.14 | 0 | 0 | 0 | |
23/05/2022 |
11.96
|
36,800 | 12.03 | 12.03 | 11.28 | 0 | 0 | 0 | |
20/05/2022 |
12.03
|
115,700 | 11.55 | 12.23 | 11.69 | 0 | 0 | 0 | |
19/05/2022 |
11.55
|
24,100 | 11.75 | 11.75 | 11.28 | 0 | 0 | 0 | |
18/05/2022 |
11.75
|
21,900 | 11.17 | 11.93 | 11.17 | 0 | 0 | 0 | |
17/05/2022 |
11.17
|
14,400 | 10.63 | 11.21 | 10.59 | 0 | 0 | 0 | |
16/05/2022 |
10.63
|
15,700 | 10.63 | 10.87 | 10.25 | 0 | 0 | 0 | |
13/05/2022 |
10.63
|
25,800 | 11.41 | 11.41 | 10.63 | 0 | 0 | 0 | |
12/05/2022 |
11.41
|
65,600 | 11.62 | 11.96 | 11.41 | 0 | 0 | 0 | |
11/05/2022 |
11.62
|
111,600 | 11.17 | 11.69 | 11.34 | 0 | 0 | 0 | |
10/05/2022 |
11.17
|
76,900 | 10.76 | 11.17 | 10.76 | 0 | 0 | 0 | |
09/05/2022 |
10.76
|
32,200 | 10.08 | 10.76 | 10.08 | 0 | 0 | 0 | |
06/05/2022 |
10.08
|
30,300 | 9.43 | 10.08 | 9.50 | 0 | 0 | 0 | |
05/05/2022 |
9.43
|
2,200 | 9.43 | 9.57 | 9.23 | 0 | 0 | 0 | |
04/05/2022 |
9.43
|
23,000 | 9.50 | 9.50 | 9.02 | 0 | 0 | 0 | |
29/04/2022 |
9.50
|
20,200 | 8.95 | 9.57 | 8.88 | 0 | 0 | 0 | |
28/04/2022 |
8.95
|
29,100 | 9.23 | 9.23 | 8.78 | 0 | 0 | 0 | |
27/04/2022 |
9.23
|
15,400 | 9.19 | 9.23 | 9.23 | 0 | 0 | 0 |