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) |
-0.60 | -5.45% | 77,600 | 160 | 0.0 |
10.40
11.90
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | 9,660 | 0.1 |
10.40
11.90
10.40
|
3 tháng
(2024-06-21) |
-1.35 | -11.46% | 616,100 | 10,760 | 0.1 |
10.40
11.90
10.40
|
6 tháng
(2024-03-25) |
2.13 | 25.77% | 1,109,880 | 7,560 | 0.1 |
7.89
11.90
10.40
|
12 tháng
(2023-09-25) |
1.57 | 17.74% | 1,828,533 | 27,866 | 0.3 |
7.33
11.90
10.40
|
24 tháng
(2022-09-30) |
-1.42 | -12.04% | 3,934,760 | 53,490 | 0.5 |
7.33
12.70
10.40
|
36 tháng
(2021-10-05) |
-2.65 | -20.30% | 8,072,928 | 71,365 | 0.9 |
7.33
23.85
10.40
|
60 tháng
(2019-10-16) |
-0.19 | -1.76% | 11,287,805 | -235,285 | -4.1 |
7.33
23.85
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
13.57
|
5,250 | 13.57 | 13.84 | 13.05 | 0 | 0 | 0 | |
16/09/2022 |
13.57
|
1,438 | 13.84 | 13.84 | 13.57 | 0 | 0 | 0 | |
15/09/2022 |
13.84
|
1,000 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
14/09/2022 |
13.84
|
51,600 | 13.93 | 13.93 | 13.57 | 0 | 0 | 0 | |
13/09/2022 |
13.93
|
2,678 | 13.93 | 13.93 | 13.84 | 0 | 0 | 0 | |
12/09/2022 |
13.93
|
110 | 13.84 | 13.93 | 13.93 | 0 | 0 | 0 | |
09/09/2022 |
13.84
|
1,100 | 13.57 | 13.93 | 13.57 | 0 | 0 | 0 | |
08/09/2022 |
13.57
|
2,900 | 13.57 | 13.57 | 13.49 | 0 | 0 | 0 | |
07/09/2022 |
13.57
|
7,300 | 14.01 | 14.01 | 13.57 | 0 | 0 | 0 | |
06/09/2022 |
14.01
|
2,900 | 13.93 | 14.01 | 13.75 | 0 | 0 | 0 | |
05/09/2022 |
13.93
|
6,500 | 13.75 | 14.01 | 13.75 | 0 | 0 | 0 | |
31/08/2022 |
13.75
|
5,100 | 14.01 | 14.01 | 13.66 | 0 | 0 | 0 | |
30/08/2022 |
14.01
|
5,100 | 13.93 | 14.01 | 13.93 | 0 | 0 | 0 | |
29/08/2022 |
13.93
|
3,400 | 14.01 | 14.01 | 13.75 | 0 | 0 | 0 | |
26/08/2022 |
14.01
|
7,700 | 14.36 | 14.36 | 14.01 | 0 | 0 | 0 | |
25/08/2022 |
14.36
|
3,700 | 14.36 | 14.36 | 14.01 | 0 | 1,000 | -0.0 | |
24/08/2022 |
14.36
|
1,500 | 14.28 | 14.36 | 13.84 | 0 | 0 | 0 | |
23/08/2022 |
14.28
|
67,442 | 14.01 | 14.36 | 13.75 | 10,200 | 0 | 0.2 | |
22/08/2022 |
14.01
|
3,600 | 14.10 | 14.10 | 14.01 | 0 | 0 | 0 | |
19/08/2022 |
14.10
|
3,500 | 14.89 | 14.89 | 13.93 | 0 | 0 | 0 | |
18/08/2022 |
14.89
|
40,400 | 15.15 | 15.15 | 13.84 | 1,100 | 0 | 0.0 | |
17/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
17/08/2022 |
15.15
|
57,800 | 14.82 | 15.94 | 14.89 | 0 | 0 | 0 | |
16/08/2022 |
14.82
|
9,936 | 15.18 | 15.18 | 14.67 | 0 | 100 | -0.0 | |
15/08/2022 |
15.18
|
45,200 | 13.94 | 15.33 | 13.87 | 0 | 1,000 | -0.0 | |
12/08/2022 |
13.94
|
5,806 | 13.87 | 13.94 | 13.72 | 0 | 0 | 0 | |
11/08/2022 |
13.87
|
19,600 | 13.79 | 14.09 | 13.87 | 0 | 0 | 0 | |
10/08/2022 |
13.79
|
20,700 | 13.87 | 14.01 | 13.79 | 1,900 | 0 | 0.0 | |
09/08/2022 |
13.87
|
17,300 | 13.79 | 13.94 | 13.65 | 0 | 0 | 0 | |
08/08/2022 |
13.79
|
17,536 | 13.79 | 14.23 | 13.65 | 0 | 0 | 0 | |
05/08/2022 |
13.79
|
10,800 | 13.50 | 13.79 | 13.14 | 0 | 7,600 | -0.1 | |
04/08/2022 |
13.50
|
24,700 | 14.09 | 14.09 | 13.14 | 1,000 | 0 | 0.0 | |
03/08/2022 |
14.09
|
9,300 | 14.09 | 14.09 | 13.14 | 0 | 0 | 0 | |
02/08/2022 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
01/08/2022 |
14.09
|
3,300 | 13.87 | 14.09 | 13.79 | 0 | 0 | 0 | |
29/07/2022 |
13.87
|
15,600 | 13.94 | 14.01 | 13.79 | 0 | 0 | 0 | |
28/07/2022 |
13.94
|
17,836 | 14.09 | 14.16 | 13.94 | 0 | 0 | 0 | |
27/07/2022 |
14.09
|
200 | 13.14 | 14.23 | 14.09 | 0 | 0 | 0 | |
26/07/2022 |
13.14
|
100 | 13.50 | 13.50 | 13.14 | 0 | 0 | 0 | |
25/07/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
22/07/2022 |
13.50
|
6,800 | 13.50 | 13.57 | 13.50 | 0 | 0 | 0 | |
21/07/2022 |
13.50
|
300 | 12.99 | 13.50 | 12.77 | 0 | 0 | 0 | |
20/07/2022 |
12.99
|
6,700 | 13.14 | 13.14 | 12.99 | 0 | 0 | 0 | |
19/07/2022 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
18/07/2022 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
15/07/2022 |
13.14
|
3,501 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
14/07/2022 |
13.14
|
2,201 | 13.43 | 13.43 | 13.14 | 0 | 0 | 0 | |
13/07/2022 |
13.43
|
500 | 13.14 | 13.43 | 13.43 | 0 | 0 | 0 | |
12/07/2022 |
13.14
|
7,600 | 12.85 | 13.14 | 12.41 | 0 | 0 | 0 | |
11/07/2022 |
12.85
|
4,624 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
08/07/2022 |
12.85
|
3,900 | 13.14 | 13.14 | 12.77 | 0 | 0 | 0 | |
07/07/2022 |
13.14
|
4,500 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
06/07/2022 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
05/07/2022 |
13.14
|
17,300 | 12.77 | 13.14 | 12.19 | 0 | 0 | 0 | |
04/07/2022 |
12.77
|
600 | 13.14 | 13.14 | 12.77 | 0 | 0 | 0 | |
01/07/2022 |
13.14
|
7,800 | 13.50 | 13.50 | 13.14 | 0 | 0 | 0 | |
30/06/2022 |
13.50
|
600 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
29/06/2022 |
13.50
|
600 | 13.06 | 13.50 | 13.50 | 0 | 0 | 0 | |
28/06/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
28/06/2022 |
13.06
|
4,500 | 12.99 | 13.14 | 12.77 | 0 | 0 | 0 | |
27/06/2022 |
12.99
|
1,101 | 12.92 | 12.99 | 12.99 | 0 | 0 | 0 | |
24/06/2022 |
12.92
|
13,900 | 13.06 | 13.56 | 12.49 | 0 | 0 | 0 | |
23/06/2022 |
13.06
|
3,300 | 13.13 | 13.13 | 12.49 | 0 | 0 | 0 | |
22/06/2022 |
13.13
|
19,000 | 13.06 | 13.13 | 12.85 | 0 | 0 | 0 | |
21/06/2022 |
13.06
|
15,300 | 13.13 | 13.27 | 13.06 | 0 | 0 | 0 | |
20/06/2022 |
13.13
|
23,515 | 13.20 | 13.20 | 12.07 | 0 | 0 | 0 | |
17/06/2022 |
13.20
|
7,400 | 13.91 | 13.91 | 12.85 | 0 | 0 | 0 | |
16/06/2022 |
13.91
|
122,700 | 12.85 | 14.06 | 12.78 | 0 | 0 | 0 | |
15/06/2022 |
12.85
|
17,000 | 14.20 | 14.20 | 12.85 | 0 | 0 | 0 | |
14/06/2022 |
14.20
|
15,600 | 13.91 | 14.91 | 13.63 | 0 | 0 | 0 | |
13/06/2022 |
13.91
|
5,600 | 15.05 | 15.05 | 13.91 | 0 | 0 | 0 | |
10/06/2022 |
15.05
|
100 | 15.62 | 15.62 | 15.05 | 0 | 0 | 0 | |
09/06/2022 |
15.62
|
27,500 | 15.69 | 15.69 | 15.19 | 0 | 400 | -0.0 | |
08/06/2022 |
15.69
|
102,000 | 15.19 | 16.47 | 14.55 | 0 | 0 | 0 | |
07/06/2022 |
15.19
|
30,510 | 16.68 | 16.68 | 15.19 | 0 | 5,200 | -0.1 | |
06/06/2022 |
16.68
|
2,214 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
03/06/2022 |
16.68
|
500 | 16.68 | 16.68 | 16.40 | 0 | 0 | 0 | |
02/06/2022 |
16.68
|
19,200 | 16.97 | 16.97 | 16.68 | 0 | 0 | 0 | |
01/06/2022 |
16.97
|
55 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
31/05/2022 |
16.97
|
19,800 | 16.82 | 16.97 | 16.68 | 0 | 500 | -0.0 | |
30/05/2022 |
16.82
|
13,100 | 16.82 | 16.82 | 16.68 | 0 | 0 | 0 | |
27/05/2022 |
16.82
|
11,700 | 18.03 | 18.03 | 16.82 | 0 | 0 | 0 | |
26/05/2022 |
18.03
|
7,701 | 18.46 | 18.46 | 16.68 | 0 | 0 | 0 | |
25/05/2022 |
18.46
|
26,000 | 16.90 | 18.46 | 18.10 | 0 | 0 | 0 | |
24/05/2022 |
16.90
|
46,000 | 16.97 | 16.97 | 16.33 | 0 | 0 | 0 | |
23/05/2022 |
16.97
|
27,100 | 16.75 | 16.97 | 15.62 | 0 | 4,100 | -0.1 | |
20/05/2022 |
16.75
|
700 | 17.04 | 17.04 | 16.40 | 0 | 0 | 0 | |
19/05/2022 |
17.04
|
1,000 | 17.18 | 17.18 | 17.04 | 400 | 0 | 0.0 | |
18/05/2022 |
17.18
|
18,900 | 17.68 | 17.68 | 16.19 | 0 | 0 | 0 | |
17/05/2022 |
17.68
|
48,000 | 16.33 | 17.68 | 15.62 | 0 | 0 | 0 | |
16/05/2022 |
16.33
|
50,700 | 16.33 | 16.33 | 15.62 | 0 | 0 | 0 | |
13/05/2022 |
16.33
|
2,600 | 17.04 | 17.04 | 16.33 | 0 | 500 | -0.0 | |
12/05/2022 |
17.04
|
1,500 | 17.39 | 17.39 | 17.04 | 0 | 0 | 0 | |
11/05/2022 |
17.39
|
1,000 | 17.46 | 17.46 | 17.39 | 0 | 0 | 0 | |
10/05/2022 |
17.46
|
31,200 | 16.82 | 18.03 | 16.82 | 500 | 1,700 | -0.0 | |
09/05/2022 |
16.82
|
52,600 | 18.67 | 19.03 | 16.82 | 500 | 0 | 0.0 | |
06/05/2022 |
18.67
|
3,800 | 18.67 | 18.67 | 18.32 | 0 | 0 | 0 | |
05/05/2022 |
18.67
|
18,700 | 19.45 | 19.45 | 17.75 | 0 | 0 | 0 | |
04/05/2022 |
19.45
|
37,425 | 18.10 | 19.88 | 18.10 | 0 | 0 | 0 | |
29/04/2022 |
18.10
|
19,400 | 17.75 | 18.10 | 17.04 | 0 | 0 | 0 | |
28/04/2022 |
17.75
|
1,500 | 17.75 | 17.75 | 16.26 | 0 | 0 | 0 | |
27/04/2022 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |