Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.20 | -1.41% | 19,781,200 | -70,000 | -1.0 |
13.30
14.20
14
|
2 tháng
(2024-09-09) |
-0.30 | -2.10% | 44,480,400 | -71,400 | -1.0 |
13.30
14.60
14
|
3 tháng
(2024-08-12) |
-0.90 | -6.04% | 75,193,400 | -68,300 | -0.9 |
13.30
15.60
14
|
6 tháng
(2024-05-13) |
-0.92 | -6.16% | 309,097,200 | -1,335,000 | -22.7 |
13
17.80
14
|
12 tháng
(2023-11-14) |
2.03 | 16.92% | 369,288,733 | 4,762,600 | 51.8 |
11.29
17.80
14
|
24 tháng
(2022-11-21) |
4.45 | 46.56% | 520,844,072 | 4,890,600 | 53.9 |
8.99
17.80
14
|
36 tháng
(2021-11-24) |
-9 | -39.14% | 1,102,205,174 | 4,501,600 | 50.9 |
6.84
27.73
14
|
60 tháng
(2019-12-05) |
7.06 | 101.69% | 2,053,797,876 | 5,330,970 | 71.1 |
5.06
27.73
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/11/2022 |
9.08
|
783,701 | 10.40 | 10.49 | 9.08 | 600 | 0 | 0.0 | |
04/11/2022 |
10.40
|
557,800 | 10.96 | 11.14 | 10.11 | 500 | 150,000 | -1.7 | |
03/11/2022 |
10.96
|
330,305 | 11.05 | 11.24 | 10.96 | 0 | 0 | 0 | |
02/11/2022 |
11.05
|
359,800 | 11.33 | 11.52 | 11.05 | 0 | 0 | 0 | |
01/11/2022 |
11.33
|
382,600 | 11.24 | 11.52 | 11.14 | 0 | 5,000 | -0.1 | |
31/10/2022 |
11.24
|
208,500 | 11.52 | 11.71 | 10.96 | 500 | 0 | 0.0 | |
28/10/2022 |
11.52
|
420,510 | 11.52 | 11.80 | 11.33 | 0 | 0 | 0 | |
27/10/2022 |
11.52
|
427,620 | 10.86 | 11.52 | 10.68 | 10,000 | 0 | 0.1 | |
26/10/2022 |
10.86
|
290,500 | 10.86 | 11.43 | 10.77 | 0 | 0 | 0 | |
25/10/2022 |
10.86
|
1,713,760 | 12.27 | 12.64 | 10.86 | 0 | 10,000 | -0.1 | |
24/10/2022 |
12.27
|
439,458 | 13.21 | 13.39 | 12.17 | 0 | 0 | 0 | |
21/10/2022 |
13.21
|
501,537 | 14.14 | 14.24 | 13.11 | 0 | 0 | 0 | |
20/10/2022 |
14.14
|
543,100 | 14.24 | 14.52 | 14.05 | 1,000 | 0 | 0.0 | |
19/10/2022 |
14.24
|
251,455 | 14.33 | 14.33 | 14.14 | 0 | 0 | 0 | |
18/10/2022 |
14.33
|
454,400 | 14.05 | 14.33 | 13.86 | 0 | 0 | 0 | |
17/10/2022 |
14.05
|
329,423 | 14.14 | 14.14 | 13.77 | 0 | 0 | 0 | |
14/10/2022 |
14.14
|
866,254 | 13.95 | 14.52 | 13.86 | 0 | 0 | 0 | |
13/10/2022 |
13.95
|
791,100 | 13.39 | 14.98 | 13.21 | 0 | 0 | 0 | |
12/10/2022 |
13.39
|
519,731 | 13.11 | 13.49 | 12.64 | 0 | 0 | 0 | |
11/10/2022 |
13.11
|
589,851 | 13.02 | 13.67 | 12.64 | 0 | 0 | 0 | |
10/10/2022 |
13.02
|
421,624 | 13.02 | 13.21 | 12.17 | 0 | 0 | 0 | |
07/10/2022 |
13.02
|
955,113 | 13.67 | 13.67 | 12.92 | 0 | 0 | 0 | |
06/10/2022 |
13.67
|
516,214 | 14.14 | 14.24 | 13.67 | 0 | 0 | 0 | |
05/10/2022 |
14.14
|
474,101 | 13.58 | 14.14 | 13.39 | 0 | 0 | 0 | |
04/10/2022 |
13.58
|
628,301 | 13.67 | 13.95 | 13.30 | 0 | 0 | 0 | |
03/10/2022 |
13.67
|
549,200 | 14.05 | 14.05 | 13.49 | 0 | 0 | 0 | |
30/09/2022 |
14.05
|
841,122 | 14.14 | 14.14 | 13.49 | 0 | 0 | 0 | |
29/09/2022 |
14.14
|
1,228,300 | 14.14 | 14.61 | 13.86 | 0 | 100,000 | -1.5 | |
28/09/2022 |
14.14
|
1,161,500 | 14.89 | 14.89 | 13.95 | 100 | 0 | 0.0 | |
27/09/2022 |
14.89
|
340,201 | 14.98 | 14.98 | 14.80 | 0 | 0 | 0 | |
26/09/2022 |
14.98
|
558,000 | 15.45 | 15.45 | 14.80 | 0 | 0 | 0 | |
23/09/2022 |
15.45
|
259,700 | 15.55 | 15.64 | 15.27 | 0 | 0 | 0 | |
22/09/2022 |
15.55
|
158,817 | 15.27 | 15.55 | 15.17 | 200 | 0 | 0.0 | |
21/09/2022 |
15.27
|
545,219 | 15.36 | 15.64 | 15.08 | 0 | 0 | 0 | |
20/09/2022 |
15.36
|
614,387 | 15.08 | 15.45 | 14.98 | 0 | 0 | 0 | |
19/09/2022 |
15.08
|
782,328 | 15.64 | 15.64 | 14.98 | 0 | 0 | 0 | |
16/09/2022 |
15.64
|
517,100 | 15.92 | 15.92 | 15.55 | 0 | 0 | 0 | |
15/09/2022 |
15.92
|
385,412 | 15.92 | 16.11 | 15.92 | 0 | 0 | 0 | |
14/09/2022 |
15.92
|
490,940 | 16.30 | 16.30 | 15.45 | 0 | 0 | 0 | |
13/09/2022 |
16.30
|
815,082 | 15.83 | 16.30 | 15.64 | 0 | 0 | 0 | |
12/09/2022 |
15.83
|
253,379 | 16.01 | 16.20 | 15.83 | 0 | 0 | 0 | |
09/09/2022 |
16.01
|
626,700 | 15.73 | 16.11 | 15.64 | 0 | 0 | 0 | |
08/09/2022 |
15.73
|
729,210 | 16.11 | 16.30 | 15.73 | 0 | 0 | 0 | |
07/09/2022 |
16.11
|
886,790 | 16.48 | 16.67 | 15.92 | 0 | 73,500 | -1.3 | |
06/09/2022 |
16.48
|
520,820 | 16.48 | 16.67 | 16.39 | 300 | 0 | 0.0 | |
05/09/2022 |
16.48
|
281,201 | 16.67 | 16.76 | 16.39 | 0 | 0 | 0 | |
31/08/2022 |
16.67
|
377,194 | 16.67 | 16.76 | 16.39 | 0 | 0 | 0 | |
30/08/2022 |
16.67
|
698,400 | 16.39 | 16.95 | 16.39 | 0 | 0 | 0 | |
29/08/2022 |
16.39
|
970,206 | 16.58 | 16.58 | 16.01 | 0 | 0 | 0 | |
26/08/2022 |
16.58
|
484,872 | 16.76 | 16.95 | 16.48 | 0 | 0 | 0 | |
25/08/2022 |
16.76
|
529,507 | 16.86 | 16.95 | 16.76 | 0 | 0 | 0 | |
24/08/2022 |
16.86
|
736,535 | 16.86 | 17.04 | 16.58 | 0 | 0 | 0 | |
23/08/2022 |
16.86
|
814,500 | 16.48 | 17.04 | 16.20 | 0 | 0 | 0 | |
22/08/2022 |
16.48
|
1,125,633 | 16.95 | 16.95 | 16.30 | 0 | 110,000 | -2.0 | |
19/08/2022 |
16.95
|
994,241 | 17.14 | 17.23 | 16.76 | 0 | 0 | 0 | |
18/08/2022 |
17.14
|
941,200 | 17.42 | 17.42 | 17.04 | 0 | 0 | 0 | |
17/08/2022 |
17.42
|
783,900 | 17.61 | 17.70 | 17.33 | 0 | 0 | 0 | |
16/08/2022 |
17.61
|
676,700 | 17.51 | 17.61 | 17.42 | 0 | 0 | 0 | |
15/08/2022 |
17.51
|
929,734 | 17.51 | 17.61 | 17.42 | 0 | 0 | 0 | |
12/08/2022 |
17.51
|
1,491,643 | 17.61 | 17.70 | 15.27 | 0 | 0 | 0 | |
11/08/2022 |
17.61
|
1,124,296 | 18.08 | 18.26 | 17.61 | 0 | 0 | 0 | |
10/08/2022 |
18.08
|
735,860 | 18.17 | 18.26 | 17.89 | 3,000 | 0 | 0.1 | |
09/08/2022 |
18.17
|
2,043,054 | 17.70 | 18.26 | 17.61 | 0 | 4,000 | -0.1 | |
08/08/2022 |
17.70
|
915,756 | 17.61 | 17.98 | 17.42 | 6,000 | 0 | 0.1 | |
05/08/2022 |
17.61
|
683,210 | 17.51 | 17.61 | 17.42 | 0 | 0 | 0 | |
04/08/2022 |
17.51
|
938,960 | 17.61 | 17.89 | 17.42 | 0 | 0 | 0 | |
03/08/2022 |
17.61
|
792,200 | 17.79 | 17.79 | 17.51 | 1,000 | 0 | 0.0 | |
02/08/2022 |
17.79
|
734,514 | 17.79 | 18.08 | 17.51 | 0 | 0 | 0 | |
01/08/2022 |
17.79
|
1,583,290 | 17.23 | 17.89 | 17.33 | 0 | 600 | -0.0 | |
29/07/2022 |
17.23
|
1,227,223 | 17.04 | 17.42 | 17.14 | 100 | 0 | 0.0 | |
28/07/2022 |
17.04
|
683,872 | 17.14 | 17.33 | 16.95 | 0 | 0 | 0 | |
27/07/2022 |
17.14
|
412,300 | 16.95 | 17.14 | 16.76 | 0 | 0 | 0 | |
26/07/2022 |
16.95
|
335,910 | 17.33 | 17.33 | 16.95 | 0 | 0 | 0 | |
25/07/2022 |
17.33
|
929,468 | 17.23 | 17.51 | 17.14 | 0 | 0 | 0 | |
22/07/2022 |
17.23
|
719,370 | 17.23 | 17.23 | 16.86 | 0 | 0 | 0 | |
21/07/2022 |
17.23
|
593,520 | 17.14 | 17.23 | 16.95 | 0 | 0 | 0 | |
20/07/2022 |
17.14
|
1,293,010 | 16.76 | 17.33 | 16.76 | 0 | 0 | 0 | |
19/07/2022 |
16.76
|
654,700 | 16.67 | 16.76 | 16.48 | 0 | 0 | 0 | |
18/07/2022 |
16.67
|
926,400 | 16.76 | 16.86 | 16.58 | 0 | 0 | 0 | |
15/07/2022 |
16.76
|
1,050,500 | 16.67 | 16.76 | 16.58 | 0 | 0 | 0 | |
14/07/2022 |
16.67
|
715,400 | 16.58 | 16.76 | 16.39 | 0 | 0 | 0 | |
13/07/2022 |
16.58
|
1,583,662 | 16.30 | 16.86 | 16.11 | 0 | 0 | 0 | |
12/07/2022 |
16.30
|
955,724 | 15.83 | 16.30 | 15.64 | 0 | 0 | 0 | |
11/07/2022 |
15.83
|
659,810 | 16.01 | 16.11 | 15.64 | 0 | 1,000 | -0.0 | |
08/07/2022 |
16.01
|
686,600 | 15.64 | 16.01 | 15.64 | 400 | 200 | 0.0 | |
07/07/2022 |
15.64
|
814,820 | 15.73 | 15.92 | 15.27 | 0 | 0 | 0 | |
06/07/2022 |
15.73
|
1,353,450 | 16.20 | 16.39 | 15.55 | 0 | 1,200 | -0.0 | |
05/07/2022 |
16.20
|
1,348,740 | 16.86 | 16.95 | 16.11 | 0 | 0 | 0 | |
04/07/2022 |
16.86
|
714,939 | 16.76 | 17.04 | 16.58 | 0 | 500 | -0.0 | |
01/07/2022 |
16.76
|
1,345,520 | 16.95 | 17.04 | 16.48 | 0 | 0 | 0 | |
30/06/2022 |
16.95
|
1,788,310 | 16.86 | 17.14 | 16.58 | 0 | 0 | 0 | |
29/06/2022: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
29/06/2022 |
16.86
|
662,555 | 16.95 | 17.04 | 14.98 | 1,000 | 0 | 0.0 | |
28/06/2022 |
16.95
|
1,526,025 | 16.95 | 17.32 | 16.77 | 0 | 0 | 0 | |
27/06/2022 |
16.95
|
1,401,390 | 16.30 | 16.95 | 16.30 | 0 | 0 | 0 | |
24/06/2022 |
16.30
|
952,091 | 16.77 | 16.77 | 16.21 | 0 | 67,000 | -1.2 | |
23/06/2022 |
16.77
|
2,435,593 | 16.40 | 16.77 | 15.65 | 0 | 0 | 0 | |
22/06/2022 |
16.40
|
1,018,200 | 16.86 | 17.14 | 16.21 | 0 | 0 | 0 | |
21/06/2022 |
16.86
|
1,646,747 | 16.67 | 17.04 | 16.49 | 44,300 | 1,100 | 0.8 | |
20/06/2022 |
16.67
|
2,771,100 | 17.14 | 17.14 | 16.49 | 21,500 | 0 | 0.4 | |
17/06/2022 |
17.14
|
2,156,598 | 16.95 | 17.14 | 16.02 | 900 | 0 | 0.0 |