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) |
1.17 | 11.56% | 68,900 | 29,200 | 0.3 |
10.13
11.30
11.30
|
2 tháng
(2024-07-22) |
1.35 | 13.62% | 115,400 | 42,300 | 0.5 |
9.95
11.51
11.30
|
3 tháng
(2024-06-21) |
1.35 | 13.62% | 162,000 | 51,500 | 0.6 |
9.76
11.51
11.30
|
6 tháng
(2024-03-25) |
1.35 | 13.62% | 217,622 | 56,000 | 0.7 |
9.12
11.51
11.30
|
12 tháng
(2023-09-25) |
2.33 | 25.98% | 325,541 | 73,400 | 0.8 |
8.35
11.51
11.30
|
24 tháng
(2022-09-30) |
3.58 | 46.46% | 773,854 | 168,600 | 1.7 |
6.35
11.51
11.30
|
36 tháng
(2021-10-05) |
0.88 | 8.48% | 7,253,070 | 493,900 | 5.0 |
6.35
12.69
11.30
|
60 tháng
(2019-10-16) |
7.30 | 182.79% | 9,483,546 | 516,000 | 5.3 |
3.78
12.69
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
8.60
|
5,900 | 8.60 | 8.60 | 8.60 | 3,000 | 0 | 0.0 | |
25/04/2022 |
8.60
|
6,600 | 8.84 | 8.84 | 8.52 | 5,000 | 0 | 0.1 | |
22/04/2022 |
8.52
|
4,900 | 8.76 | 8.84 | 8.52 | 0 | 0 | 0 | |
21/04/2022 |
8.60
|
8,500 | 8.84 | 8.84 | 8.60 | 0 | 0 | 0 | |
20/04/2022 |
9.81
|
3,700 | 9.08 | 9.81 | 8.60 | 0 | 0 | 0 | |
19/04/2022 |
9.08
|
7,400 | 9.24 | 9.24 | 8.52 | 0 | 0 | 0 | |
18/04/2022 |
9.32
|
25,400 | 9.16 | 9.48 | 8.60 | 0 | 0 | 0 | |
15/04/2022 |
9.16
|
3,100 | 9.24 | 9.40 | 9.16 | 0 | 0 | 0 | |
14/04/2022 |
9.24
|
25,000 | 9.48 | 9.48 | 9.00 | 0 | 0 | 0 | |
13/04/2022 |
9.40
|
6,600 | 9.48 | 9.48 | 9.40 | 0 | 0 | 0 | |
12/04/2022 |
9.32
|
22,700 | 9.97 | 9.97 | 9.24 | 0 | 0 | 0 | |
08/04/2022 |
9.64
|
2,000 | 10.05 | 10.05 | 9.64 | 0 | 0 | 0 | |
07/04/2022 |
9.89
|
13,500 | 9.72 | 10.45 | 8.84 | 0 | 0 | 0 | |
06/04/2022 |
9.56
|
25,400 | 9.64 | 9.97 | 9.56 | 0 | 0 | 0 | |
05/04/2022 |
9.56
|
1,714 | 9.64 | 9.64 | 9.56 | 0 | 0 | 0 | |
04/04/2022 |
9.48
|
25,000 | 9.81 | 9.81 | 9.48 | 2,000 | 0 | 0.0 | |
01/04/2022 |
9.56
|
12,200 | 9.72 | 9.72 | 9.40 | 0 | 0 | 0 | |
31/03/2022 |
9.64
|
10,600 | 9.64 | 9.89 | 9.56 | 0 | 0 | 0 | |
30/03/2022 |
9.64
|
13,500 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
29/03/2022 |
9.64
|
9,100 | 9.72 | 9.97 | 9.64 | 0 | 0 | 0 | |
28/03/2022 |
9.97
|
100 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
25/03/2022 |
9.89
|
12,700 | 9.81 | 9.97 | 9.64 | 0 | 0 | 0 | |
24/03/2022 |
9.81
|
1,400 | 9.81 | 9.81 | 9.81 | 0 | 100 | -0.0 | |
23/03/2022 |
9.97
|
8,000 | 9.81 | 9.97 | 9.81 | 0 | 0 | 0 | |
22/03/2022 |
9.81
|
3,300 | 9.72 | 9.97 | 9.72 | 0 | 0 | 0 | |
21/03/2022 |
9.72
|
500 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
18/03/2022 |
9.81
|
12,400 | 9.64 | 9.81 | 9.64 | 0 | 0 | 0 | |
17/03/2022 |
9.81
|
28,900 | 9.89 | 10.29 | 9.64 | 0 | 0 | 0 | |
16/03/2022 |
9.89
|
2,400 | 9.72 | 9.89 | 9.72 | 0 | 0 | 0 | |
15/03/2022 |
9.72
|
2,000 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
14/03/2022 |
10.05
|
7,536 | 9.72 | 10.05 | 9.64 | 0 | 0 | 0 | |
11/03/2022 |
10.13
|
9,800 | 9.64 | 10.13 | 9.64 | 0 | 0 | 0 | |
10/03/2022 |
10.21
|
7,300 | 10.05 | 10.29 | 9.89 | 0 | 0 | 0 | |
09/03/2022 |
9.97
|
9,800 | 10.05 | 10.13 | 9.97 | 0 | 0 | 0 | |
08/03/2022 |
10.05
|
9,500 | 9.89 | 10.05 | 9.89 | 0 | 0 | 0 | |
07/03/2022 |
10.13
|
300 | 9.81 | 10.13 | 9.81 | 0 | 0 | 0 | |
04/03/2022 |
10.29
|
5,050 | 9.81 | 10.29 | 9.81 | 0 | 0 | 0 | |
03/03/2022 |
10.13
|
68,700 | 9.89 | 10.29 | 9.89 | 0 | 0 | 0 | |
02/03/2022 |
9.72
|
13,600 | 9.97 | 9.97 | 9.64 | 0 | 0 | 0 | |
01/03/2022 |
9.97
|
6,700 | 9.72 | 9.97 | 9.64 | 0 | 0 | 0 | |
28/02/2022 |
9.97
|
18,100 | 9.81 | 10.05 | 9.81 | 0 | 0 | 0 | |
25/02/2022 |
9.81
|
5,400 | 9.56 | 9.89 | 9.56 | 0 | 0 | 0 | |
24/02/2022 |
9.64
|
3,200 | 9.72 | 9.72 | 9.56 | 0 | 0 | 0 | |
23/02/2022 |
9.81
|
5,500 | 9.81 | 9.97 | 9.81 | 0 | 0 | 0 | |
22/02/2022 |
9.81
|
1,900 | 9.64 | 9.81 | 9.64 | 0 | 0 | 0 | |
21/02/2022 |
9.64
|
14,700 | 9.64 | 9.97 | 9.64 | 0 | 0 | 0 | |
18/02/2022 |
9.64
|
9,235 | 9.56 | 9.97 | 9.48 | 0 | 0 | 0 | |
17/02/2022 |
9.64
|
7,300 | 9.97 | 9.97 | 9.64 | 100 | 0 | 0.0 | |
16/02/2022 |
9.64
|
2,500 | 9.81 | 9.97 | 9.64 | 0 | 0 | 0 | |
15/02/2022 |
9.81
|
46,100 | 9.56 | 9.89 | 9.24 | 0 | 0 | 0 | |
14/02/2022 |
9.64
|
2,035 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
11/02/2022 |
10.21
|
700 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
10/02/2022 |
10.05
|
1,100 | 10.37 | 10.37 | 10.05 | 0 | 0 | 0 | |
09/02/2022 |
10.05
|
800 | 9.89 | 10.05 | 9.89 | 0 | 0 | 0 | |
08/02/2022 |
9.89
|
5,300 | 10.13 | 10.13 | 9.89 | 0 | 0 | 0 | |
07/02/2022 |
9.89
|
1,700 | 9.56 | 9.97 | 9.56 | 0 | 0 | 0 | |
28/01/2022 |
9.64
|
800 | 10.05 | 10.05 | 9.64 | 0 | 0 | 0 | |
27/01/2022 |
9.89
|
100 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
26/01/2022 |
9.56
|
42,000 | 10.29 | 10.29 | 9.56 | 0 | 0 | 0 | |
25/01/2022 |
9.97
|
210 | 10.05 | 10.05 | 9.97 | 0 | 0 | 0 | |
24/01/2022 |
9.56
|
9,000 | 9.56 | 9.56 | 9.40 | 0 | 0 | 0 | |
21/01/2022 |
9.56
|
5,400 | 9.64 | 9.97 | 9.56 | 0 | 0 | 0 | |
20/01/2022 |
10.29
|
9,600 | 9.56 | 10.61 | 9.48 | 0 | 0 | 0 | |
19/01/2022 |
9.72
|
5,900 | 9.72 | 10.13 | 9.56 | 0 | 0 | 0 | |
18/01/2022 |
9.56
|
82,100 | 9.97 | 9.97 | 9.56 | 0 | 0 | 0 | |
17/01/2022 |
10.21
|
8,600 | 10.37 | 10.37 | 9.81 | 0 | 0 | 0 | |
14/01/2022 |
10.37
|
14,510 | 9.97 | 10.37 | 9.97 | 0 | 13,800 | -0.2 | |
13/01/2022 |
9.97
|
23,000 | 10.13 | 10.61 | 9.89 | 0 | 0 | 0 | |
12/01/2022 |
9.97
|
21,800 | 10.85 | 10.85 | 9.97 | 0 | 2,000 | -0.0 | |
11/01/2022 |
10.45
|
41,700 | 10.45 | 10.45 | 9.89 | 0 | 0 | 0 | |
10/01/2022 |
10.69
|
73,310 | 10.53 | 11.01 | 10.05 | 0 | 0 | 0 | |
07/01/2022 |
10.85
|
15,100 | 10.29 | 10.85 | 10.29 | 0 | 0 | 0 | |
06/01/2022 |
10.93
|
46,900 | 10.85 | 11.01 | 10.21 | 1,900 | 0 | 0.0 | |
05/01/2022 |
10.85
|
83,810 | 10.05 | 11.17 | 9.89 | 0 | 0 | 0 | |
04/01/2022 |
9.97
|
8,500 | 9.81 | 10.05 | 9.81 | 0 | 0 | 0 | |
31/12/2021 |
9.64
|
37,843 | 10.05 | 10.13 | 9.64 | 0 | 0 | 0 | |
30/12/2021 |
9.89
|
20,900 | 10.05 | 10.13 | 9.89 | 0 | 0 | 0 | |
29/12/2021 |
9.97
|
15,900 | 10.13 | 10.13 | 9.97 | 0 | 0 | 0 | |
28/12/2021 |
10.29
|
14,750 | 10.13 | 10.37 | 10.13 | 0 | 0 | 0 | |
27/12/2021 |
10.29
|
10,200 | 10.21 | 10.29 | 10.05 | 0 | 0 | 0 | |
24/12/2021 |
10.13
|
6,103 | 9.97 | 10.13 | 9.97 | 0 | 0 | 0 | |
23/12/2021 |
9.97
|
40,300 | 10.21 | 10.21 | 9.89 | 0 | 0 | 0 | |
22/12/2021 |
10.29
|
28,000 | 10.29 | 10.37 | 10.05 | 0 | 0 | 0 | |
21/12/2021 |
10.29
|
40,900 | 10.53 | 10.53 | 10.13 | 0 | 0 | 0 | |
20/12/2021 |
10.37
|
13,700 | 10.45 | 10.45 | 10.29 | 0 | 0 | 0 | |
17/12/2021 |
10.69
|
32,700 | 10.53 | 10.77 | 10.45 | 0 | 0 | 0 | |
16/12/2021 |
10.69
|
44,900 | 10.85 | 10.85 | 10.45 | 0 | 0 | 0 | |
15/12/2021 |
10.85
|
23,100 | 10.77 | 10.85 | 10.53 | 0 | 0 | 0 | |
14/12/2021 |
10.77
|
13,500 | 11.25 | 11.25 | 10.77 | 0 | 0 | 0 | |
13/12/2021 |
10.85
|
23,700 | 11.17 | 11.17 | 10.85 | 0 | 0 | 0 | |
10/12/2021 |
11.17
|
29,300 | 11.01 | 11.17 | 10.77 | 0 | 0 | 0 | |
09/12/2021 |
11.33
|
22,100 | 11.25 | 11.41 | 11.01 | 0 | 0 | 0 | |
08/12/2021: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
08/12/2021 |
11.49
|
23,600 | 12.54 | 12.54 | 11.33 | 0 | 0 | 0 | |
07/12/2021 |
12.30
|
38,700 | 12.30 | 12.30 | 12.14 | 0 | 0 | 0 | |
06/12/2021 |
12.30
|
91,300 | 12.45 | 13.31 | 12.30 | 0 | 0 | 0 | |
03/12/2021 |
12.30
|
68,770 | 12.06 | 12.45 | 12.06 | 0 | 0 | 0 | |
02/12/2021 |
12.06
|
32,300 | 12.06 | 12.06 | 11.98 | 0 | 0 | 0 | |
01/12/2021 |
11.91
|
16,100 | 12.06 | 12.06 | 11.83 | 0 | 0 | 0 | |
30/11/2021 |
11.75
|
29,500 | 12.14 | 12.14 | 11.75 | 0 | 0 | 0 | |
29/11/2021 |
11.98
|
37,300 | 11.91 | 11.98 | 11.36 | 0 | 0 | 0 |