Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.40 | -3.10% | 88,500 | -21,300 | -0.3 |
12.50
12.95
12.50
|
2 tháng
(2024-07-22) |
0.80 | 6.84% | 433,200 | -25,300 | -0.3 |
11.70
13.25
12.50
|
3 tháng
(2024-06-24) |
2.15 | 20.77% | 572,400 | -47,311 | -0.5 |
10.25
13.25
12.50
|
6 tháng
(2024-03-25) |
2.69 | 27.38% | 911,600 | -64,405 | -0.7 |
9.13
13.25
12.50
|
12 tháng
(2023-09-26) |
2.35 | 23.09% | 1,455,400 | -142,505 | -1.5 |
9.13
13.25
12.50
|
24 tháng
(2022-10-03) |
-0.50 | -3.87% | 4,999,200 | -202,847 | -2.2 |
9.13
13.38
12.50
|
36 tháng
(2021-10-06) |
-5.43 | -30.29% | 11,760,400 | -523,101 | -6.2 |
9.13
18.24
12.50
|
60 tháng
(2019-10-17) |
2.98 | 31.30% | 35,254,430 | -401,911 | -0.9 |
7.44
18.24
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2022 |
13.95
|
26,100 | 13.90 | 13.95 | 13.62 | 0 | 0 | 0.1 | |
20/09/2022 |
13.90
|
16,800 | 13.85 | 13.95 | 13.85 | 6,000 | 0 | 0.1 | |
19/09/2022 |
13.85
|
39,300 | 13.99 | 14.09 | 13.76 | 0 | 0 | 0.0 | |
16/09/2022 |
13.99
|
25,800 | 13.95 | 14.13 | 13.90 | 0 | 0 | 0.0 | |
15/09/2022 |
13.95
|
38,600 | 14.13 | 14.18 | 13.90 | 3,000 | 11 | 0.0 | |
14/09/2022 |
14.13
|
43,900 | 14.13 | 14.13 | 13.71 | 0 | 0 | 0.0 | |
13/09/2022 |
14.13
|
24,800 | 14.13 | 14.13 | 13.90 | 5,000 | 0 | 0.0 | |
12/09/2022 |
14.13
|
34,200 | 13.95 | 14.13 | 13.85 | 3,500 | 3 | 0.1 | |
09/09/2022 |
13.95
|
22,800 | 13.99 | 14.04 | 13.85 | 5,100 | 0 | 0.1 | |
08/09/2022 |
13.99
|
65,800 | 13.85 | 14.04 | 13.76 | 0 | 0 | 0.0 | |
07/09/2022 |
13.85
|
26,100 | 13.90 | 14.09 | 13.80 | 300 | 0 | 0.0 | |
06/09/2022 |
13.90
|
23,800 | 14.09 | 14.23 | 13.80 | 0 | 0 | 0.0 | |
05/09/2022 |
14.09
|
25,800 | 13.99 | 14.18 | 13.95 | 3,900 | 1,500 | 0.0 | |
31/08/2022 |
13.99
|
30,000 | 13.95 | 14.04 | 13.85 | 400 | 0 | 0.0 | |
30/08/2022 |
13.95
|
16,500 | 13.85 | 13.99 | 13.80 | 0 | 0 | -0.0 | |
29/08/2022 |
13.85
|
54,300 | 14.13 | 14.13 | 13.85 | 0 | 0 | -0.0 | |
26/08/2022 |
14.13
|
54,800 | 14.09 | 14.18 | 13.80 | 0 | 0 | -0.0 | |
25/08/2022 |
14.09
|
9,600 | 14.09 | 14.13 | 13.99 | 0 | 3,100 | -0.0 | |
24/08/2022 |
14.09
|
32,100 | 14.09 | 14.13 | 13.90 | 1,600 | 0 | 0.0 | |
23/08/2022 |
14.09
|
26,000 | 14.09 | 14.18 | 13.80 | 200 | 0 | 0.0 | |
22/08/2022 |
14.09
|
28,500 | 14.23 | 14.23 | 14.04 | 22,000 | 20,000 | 0.0 | |
19/08/2022 |
14.23
|
37,000 | 14.13 | 14.32 | 13.95 | 100 | 0 | 0.0 | |
18/08/2022 |
14.13
|
31,400 | 14.09 | 14.23 | 13.95 | 5,100 | 0 | 0.1 | |
17/08/2022 |
14.09
|
60,200 | 13.90 | 14.13 | 13.71 | 0 | 8,200 | -0.1 | |
16/08/2022 |
13.90
|
80,800 | 13.95 | 13.99 | 13.76 | 0 | 39,100 | -0.6 | |
15/08/2022 |
13.95
|
106,400 | 13.80 | 13.95 | 13.71 | 4,500 | 50,800 | -0.7 | |
12/08/2022 |
13.80
|
113,900 | 13.80 | 13.90 | 13.62 | 0 | 67,900 | -1.0 | |
11/08/2022 |
13.80
|
72,100 | 13.80 | 13.85 | 13.66 | 0 | 51,200 | -0.8 | |
10/08/2022 |
13.80
|
75,100 | 14.04 | 14.04 | 13.71 | 0 | 36,800 | -0.5 | |
09/08/2022 |
14.04
|
177,900 | 13.85 | 14.09 | 13.76 | 17,000 | 124,600 | -1.6 | |
08/08/2022 |
13.85
|
59,300 | 14.09 | 14.23 | 13.80 | 200 | 22,400 | -0.3 | |
05/08/2022 |
14.09
|
16,900 | 14.13 | 14.28 | 13.95 | 0 | 8,100 | -0.1 | |
04/08/2022 |
14.13
|
51,400 | 14.32 | 14.32 | 14.09 | 18,200 | 35,000 | -0.3 | |
03/08/2022 |
14.32
|
65,300 | 14.23 | 14.42 | 13.99 | 100 | 48,000 | -0.7 | |
02/08/2022 |
14.23
|
152,700 | 14.04 | 14.61 | 13.90 | 20,000 | 96,800 | -1.2 | |
01/08/2022 |
14.04
|
141,700 | 14.09 | 14.09 | 13.99 | 80,200 | 94,100 | -0.2 | |
29/07/2022 |
14.09
|
47,300 | 14.09 | 14.09 | 13.47 | 200 | 21,600 | -0.3 | |
28/07/2022 |
14.09
|
61,000 | 13.99 | 14.18 | 13.90 | 18,900 | 53,100 | -0.5 | |
27/07/2022 |
13.99
|
12,200 | 14.09 | 14.09 | 13.85 | 200 | 7,000 | -0.1 | |
26/07/2022 |
14.09
|
32,200 | 14.13 | 14.28 | 13.99 | 0 | 21,100 | -0.3 | |
25/07/2022 |
14.13
|
49,500 | 13.95 | 14.23 | 13.85 | 19,000 | 26,000 | -0.1 | |
22/07/2022 |
13.95
|
15,900 | 13.90 | 13.95 | 13.66 | 0 | 0 | -0.2 | |
21/07/2022 |
13.90
|
29,300 | 14.04 | 14.04 | 13.76 | 5,700 | 14,000 | -0.1 | |
20/07/2022 |
14.04
|
35,100 | 13.71 | 14.04 | 13.57 | 1,700 | 23,800 | -0.3 | |
19/07/2022 |
13.71
|
25,800 | 13.76 | 13.76 | 13.52 | 0 | 18,800 | -0.3 | |
18/07/2022 |
13.76
|
30,000 | 13.80 | 14.04 | 13.66 | 5,500 | 16,100 | -0.2 | |
15/07/2022 |
13.80
|
31,600 | 14.04 | 14.04 | 13.47 | 900 | 19,900 | -0.3 | |
14/07/2022 |
14.04
|
20,100 | 13.85 | 14.04 | 13.47 | 0 | 15,200 | -0.2 | |
13/07/2022 |
13.85
|
11,500 | 14.04 | 14.04 | 13.66 | 200 | 8,100 | -0.1 | |
12/07/2022 |
14.04
|
5,800 | 13.62 | 14.04 | 13.66 | 0 | 4,600 | -0.1 | |
11/07/2022 |
13.62
|
20,600 | 13.57 | 13.76 | 13.47 | 200 | 11,900 | -0.2 | |
08/07/2022 |
13.57
|
5,000 | 13.66 | 13.76 | 13.57 | 0 | 0 | -0.2 | |
07/07/2022 |
13.66
|
10,900 | 13.66 | 14.51 | 13.66 | 0 | 7,000 | -0.1 | |
06/07/2022 |
13.66
|
15,100 | 13.85 | 13.85 | 13.19 | 5,200 | 10,700 | -0.1 | |
05/07/2022 |
13.85
|
10,400 | 14.04 | 14.04 | 13.85 | 700 | 5,200 | -0.1 | |
04/07/2022 |
14.04
|
17,200 | 14.32 | 14.32 | 14.04 | 0 | 8,200 | -0.1 | |
01/07/2022: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
01/07/2022 |
14.32
|
15,100 | 14.42 | 14.42 | 14.13 | 0 | 1,100 | -0.0 | |
30/06/2022 |
14.42
|
55,400 | 14.42 | 14.42 | 14.06 | 300 | 45,400 | -0.7 | |
29/06/2022 |
14.42
|
116,000 | 14.60 | 14.60 | 14.06 | 0 | 62,600 | -1.0 | |
28/06/2022 |
14.60
|
23,300 | 14.24 | 14.95 | 14.51 | 100 | 15,000 | -0.2 | |
27/06/2022 |
14.24
|
43,000 | 14.24 | 14.95 | 14.06 | 0 | 8,500 | -0.1 | |
24/06/2022 |
14.24
|
2,700 | 14.77 | 14.77 | 14.24 | 1,300 | 2,000 | -0.0 | |
23/06/2022 |
14.77
|
100 | 13.88 | 14.77 | 14.77 | 0 | 0 | -0.2 | |
22/06/2022 |
13.88
|
21,300 | 13.88 | 13.88 | 13.88 | 2,000 | 13,600 | -0.2 | |
21/06/2022 |
13.88
|
25,500 | 13.97 | 14.02 | 13.88 | 10,000 | 14,400 | -0.1 | |
20/06/2022 |
13.97
|
35,500 | 14.37 | 14.37 | 13.93 | 100 | 12,000 | -0.2 | |
17/06/2022 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | -0.5 | |
16/06/2022 |
14.37
|
44,600 | 14.42 | 14.42 | 13.53 | 0 | 29,700 | -0.5 | |
15/06/2022 |
14.42
|
11,900 | 14.68 | 14.77 | 14.33 | 0 | 5,600 | -0.1 | |
14/06/2022 |
14.68
|
1,600 | 14.68 | 14.95 | 14.68 | 0 | 100 | -0.0 | |
13/06/2022 |
14.68
|
28,200 | 14.95 | 15.04 | 14.51 | 11,200 | 15,100 | -0.1 | |
10/06/2022 |
14.95
|
900 | 15.13 | 15.17 | 14.95 | 0 | 0 | -1.0 | |
09/06/2022 |
15.13
|
64,900 | 15.40 | 15.40 | 14.95 | 200 | 60,900 | -1.0 | |
08/06/2022 |
15.40
|
7,300 | 15.40 | 15.40 | 15.40 | 0 | 6,300 | -0.1 | |
07/06/2022 |
15.40
|
15,200 | 15.40 | 15.40 | 15.31 | 0 | 2,500 | -0.0 | |
06/06/2022 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
03/06/2022 |
15.40
|
13,300 | 15.57 | 16.02 | 14.82 | 10,000 | 2,500 | 0.1 | |
02/06/2022 |
15.57
|
63,900 | 16.33 | 16.33 | 15.22 | 3,000 | 63,400 | -1.1 | |
01/06/2022 |
16.33
|
10,800 | 15.75 | 16.33 | 15.84 | 6,200 | 6,000 | 0.0 | |
31/05/2022 |
15.75
|
1,000 | 16.46 | 16.46 | 15.75 | 200 | 0 | 0.0 | |
30/05/2022 |
16.46
|
800 | 16.91 | 16.91 | 16.46 | 100 | 100 | 0 | |
27/05/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0.0 | |
26/05/2022 |
16.91
|
2,700 | 16.02 | 16.91 | 15.31 | 1,200 | 1,100 | 0.0 | |
25/05/2022 |
16.02
|
9,800 | 16.02 | 16.29 | 16.02 | 5,000 | 7,000 | -0.0 | |
24/05/2022 |
16.02
|
8,600 | 16.02 | 16.02 | 15.57 | 5,000 | 7,800 | -0.1 | |
23/05/2022 |
16.02
|
10,600 | 16.29 | 16.38 | 16.02 | 10,300 | 5,400 | 0.1 | |
20/05/2022 |
16.29
|
17,200 | 16.91 | 17.27 | 16.29 | 0 | 8,100 | -0.1 | |
19/05/2022 |
16.91
|
300 | 16.42 | 17.00 | 16.91 | 0 | 200 | -0.0 | |
18/05/2022 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | -0.1 | |
17/05/2022 |
16.42
|
30,900 | 16.78 | 17.35 | 16.38 | 10,000 | 15,000 | -0.1 | |
16/05/2022 |
16.78
|
15,200 | 16.29 | 17.40 | 15.40 | 5,000 | 11,000 | -0.1 | |
13/05/2022 |
16.29
|
28,900 | 16.82 | 17.67 | 16.02 | 14,500 | 5,300 | 0.2 | |
12/05/2022 |
16.82
|
600 | 16.82 | 16.82 | 16.38 | 0 | 0 | 0 | |
11/05/2022 |
16.82
|
1,300 | 16.73 | 16.82 | 16.20 | 0 | 0 | 0 | |
10/05/2022 |
16.73
|
5,800 | 16.91 | 16.91 | 16.11 | 5,300 | 5,200 | 0.0 | |
09/05/2022 |
16.91
|
13,000 | 17.13 | 17.27 | 16.55 | 11,000 | 0 | 0.2 | |
06/05/2022 |
17.13
|
6,500 | 17.44 | 17.44 | 16.46 | 4,500 | 2,500 | 0.0 | |
05/05/2022 |
17.44
|
500 | 17.44 | 17.44 | 17.00 | 0 | 0 | 0 | |
04/05/2022 |
17.44
|
15,900 | 17.53 | 17.53 | 16.95 | 14,800 | 2,400 | 0.2 | |
29/04/2022 |
17.53
|
100 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |