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 | 3.74% | 129,200 | 0 | 0 |
10.40
12
11.10
|
2 tháng
(2024-07-22) |
-0.10 | -0.89% | 336,300 | 0 | 0 |
10.20
12
11.10
|
3 tháng
(2024-06-24) |
-1.70 | -13.28% | 825,500 | 0 | 0 |
10.20
12.80
11.10
|
6 tháng
(2024-03-26) |
1.20 | 12.12% | 1,457,500 | 0 | 0 |
8.70
13.20
11.10
|
12 tháng
(2023-09-26) |
-0.38 | -3.30% | 2,659,500 | 0 | 0 |
8.68
13.20
11.10
|
24 tháng
(2022-10-03) |
2.78 | 33.36% | 7,193,007 | -2,100 | -0.0 |
6.40
19.29
11.10
|
36 tháng
(2021-10-06) |
-1.26 | -10.21% | 12,020,285 | 1,700 | 0.0 |
6.40
19.29
11.10
|
60 tháng
(2019-10-17) |
3.84 | 52.96% | 20,414,797 | 4,194 | 0.9 |
5.40
24.46
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2022 |
10.98
|
700 | 12.07 | 12.07 | 10.98 | 0 | 0 | 0 | |
22/04/2022 |
12.07
|
4,200 | 12.71 | 12.71 | 10.79 | 0 | 0 | 0 | |
21/04/2022 |
12.71
|
20,600 | 11.16 | 12.80 | 10.24 | 0 | 0 | 0 | |
20/04/2022 |
11.16
|
16,600 | 11.98 | 12.26 | 11.16 | 0 | 0 | 0 | |
19/04/2022 |
11.98
|
22,900 | 11.98 | 12.53 | 11.98 | 0 | 0 | 0 | |
18/04/2022 |
11.98
|
1,800 | 12.71 | 12.80 | 11.98 | 0 | 0 | 0 | |
15/04/2022 |
12.71
|
6,400 | 13.26 | 13.26 | 11.98 | 0 | 0 | 0 | |
14/04/2022 |
13.26
|
300 | 12.90 | 13.26 | 13.26 | 0 | 0 | 0 | |
13/04/2022 |
12.90
|
2,100 | 12.71 | 12.90 | 12.80 | 100 | 0 | 0.0 | |
12/04/2022 |
12.71
|
12,900 | 12.80 | 12.90 | 12.71 | 0 | 0 | 0 | |
08/04/2022 |
12.80
|
11,300 | 13.72 | 13.72 | 12.80 | 0 | 0 | 0 | |
07/04/2022 |
13.72
|
1,800 | 13.54 | 13.72 | 13.54 | 0 | 0 | 0 | |
06/04/2022 |
13.54
|
11,600 | 13.45 | 13.54 | 13.26 | 0 | 0 | 0 | |
05/04/2022 |
13.45
|
10,200 | 13.45 | 13.72 | 13.35 | 0 | 400 | -0.0 | |
04/04/2022 |
13.45
|
13,500 | 13.72 | 13.72 | 13.26 | 0 | 0 | 0 | |
01/04/2022 |
13.72
|
5,500 | 13.35 | 13.72 | 12.80 | 0 | 0 | 0 | |
31/03/2022 |
13.35
|
8,700 | 13.45 | 13.63 | 13.35 | 0 | 0 | 0 | |
30/03/2022 |
13.45
|
12,900 | 13.63 | 13.63 | 13.26 | 0 | 0 | 0 | |
29/03/2022 |
13.63
|
8,500 | 13.72 | 13.72 | 13.54 | 0 | 0 | 0 | |
28/03/2022 |
13.72
|
31,600 | 13.72 | 13.72 | 13.45 | 0 | 0 | 0 | |
25/03/2022 |
13.72
|
28,200 | 13.63 | 13.72 | 13.54 | 0 | 0 | 0 | |
24/03/2022 |
13.63
|
41,500 | 13.81 | 13.90 | 13.45 | 400 | 0 | 0.0 | |
23/03/2022 |
13.81
|
45,900 | 13.45 | 13.99 | 13.54 | 0 | 0 | 0 | |
22/03/2022 |
13.45
|
32,500 | 13.35 | 13.81 | 13.35 | 0 | 0 | 0 | |
21/03/2022 |
13.35
|
34,800 | 13.08 | 13.45 | 12.80 | 0 | 0 | 0 | |
18/03/2022 |
13.08
|
11,000 | 13.08 | 13.08 | 12.90 | 0 | 0 | 0 | |
17/03/2022 |
13.08
|
8,200 | 13.26 | 13.35 | 12.90 | 0 | 0 | 0 | |
16/03/2022 |
13.26
|
128,500 | 13.26 | 13.81 | 12.53 | 0 | 0 | 0 | |
15/03/2022 |
13.26
|
27,700 | 12.71 | 13.26 | 12.16 | 0 | 0 | 0 | |
14/03/2022 |
12.71
|
15,700 | 13.45 | 13.45 | 12.62 | 0 | 0 | 0 | |
11/03/2022 |
13.45
|
49,100 | 13.72 | 13.99 | 13.45 | 0 | 0 | 0 | |
10/03/2022 |
13.72
|
69,800 | 12.80 | 13.90 | 12.80 | 0 | 0 | 0 | |
09/03/2022 |
12.80
|
25,232 | 12.16 | 12.99 | 12.35 | 800 | 0 | 0.0 | |
08/03/2022 |
12.16
|
23,300 | 12.44 | 12.44 | 12.16 | 0 | 0 | 0 | |
07/03/2022 |
12.44
|
10,202 | 12.26 | 12.44 | 12.26 | 0 | 0 | 0 | |
04/03/2022 |
12.26
|
17,400 | 12.53 | 12.53 | 12.16 | 0 | 0 | 0 | |
03/03/2022 |
12.53
|
3,200 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
02/03/2022 |
12.53
|
2,801 | 12.71 | 12.71 | 12.35 | 0 | 300 | -0.0 | |
01/03/2022 |
12.71
|
6,200 | 12.62 | 12.71 | 12.16 | 0 | 0 | 0 | |
28/02/2022 |
12.62
|
500 | 12.35 | 12.62 | 12.62 | 0 | 0 | 0 | |
25/02/2022 |
12.35
|
10,200 | 12.62 | 12.71 | 12.35 | 0 | 0 | 0 | |
24/02/2022 |
12.62
|
34,400 | 12.44 | 12.62 | 11.89 | 0 | 400 | -0.0 | |
23/02/2022 |
12.44
|
3,500 | 12.44 | 12.71 | 12.44 | 0 | 0 | 0 | |
22/02/2022 |
12.44
|
9,200 | 12.80 | 12.80 | 12.44 | 0 | 0 | 0 | |
21/02/2022 |
12.80
|
1,000 | 12.44 | 12.80 | 12.71 | 0 | 0 | 0 | |
18/02/2022 |
12.44
|
4,900 | 12.44 | 12.53 | 12.44 | 0 | 0 | 0 | |
17/02/2022 |
12.44
|
2,900 | 12.53 | 12.71 | 12.44 | 0 | 0 | 0 | |
16/02/2022 |
12.53
|
23,000 | 12.71 | 12.71 | 12.35 | 0 | 0 | 0 | |
15/02/2022 |
12.71
|
2,600 | 12.44 | 12.71 | 12.53 | 0 | 0 | 0 | |
14/02/2022 |
12.44
|
8,600 | 12.80 | 12.80 | 12.44 | 0 | 300 | -0.0 | |
11/02/2022 |
12.80
|
5,300 | 12.62 | 12.80 | 12.44 | 0 | 0 | 0 | |
10/02/2022 |
12.62
|
10,100 | 12.53 | 12.80 | 12.35 | 0 | 0 | 0 | |
09/02/2022 |
12.53
|
7,700 | 12.53 | 12.80 | 12.44 | 0 | 0 | 0 | |
08/02/2022 |
12.53
|
4,000 | 12.26 | 12.71 | 12.07 | 0 | 0 | 0 | |
07/02/2022 |
12.26
|
6,300 | 12.16 | 12.62 | 12.26 | 0 | 0 | 0 | |
28/01/2022 |
12.16
|
3,800 | 11.89 | 12.16 | 12.07 | 0 | 0 | 0 | |
27/01/2022 |
11.89
|
2,800 | 11.52 | 12.35 | 11.89 | 0 | 0 | 0 | |
26/01/2022 |
11.52
|
8,400 | 12.26 | 12.44 | 11.43 | 0 | 0 | 0 | |
25/01/2022 |
12.26
|
2,700 | 11.89 | 12.26 | 11.43 | 0 | 0 | 0 | |
24/01/2022 |
11.89
|
1,000 | 12.53 | 12.53 | 11.89 | 0 | 0 | 0 | |
21/01/2022 |
12.53
|
2,500 | 11.43 | 12.53 | 11.80 | 0 | 0 | 0 | |
20/01/2022 |
11.43
|
3,300 | 11.80 | 11.80 | 11.25 | 0 | 0 | 0 | |
19/01/2022 |
11.80
|
14,500 | 10.98 | 11.89 | 10.88 | 0 | 0 | 0 | |
18/01/2022 |
10.98
|
6,800 | 11.52 | 12.35 | 10.88 | 0 | 0 | 0 | |
17/01/2022 |
11.52
|
18,100 | 13.26 | 13.26 | 11.52 | 0 | 0 | 0 | |
14/01/2022 |
13.26
|
7,100 | 13.26 | 13.26 | 12.07 | 0 | 0 | 0 | |
13/01/2022 |
13.26
|
6,000 | 13.45 | 13.72 | 12.35 | 0 | 0 | 0 | |
12/01/2022 |
13.45
|
19,800 | 13.54 | 13.54 | 12.80 | 0 | 0 | 0 | |
11/01/2022 |
13.54
|
9,000 | 13.63 | 13.72 | 13.54 | 300 | 0 | 0.0 | |
10/01/2022 |
13.63
|
25,600 | 13.72 | 13.72 | 13.54 | 300 | 0 | 0.0 | |
07/01/2022 |
13.72
|
28,100 | 13.90 | 13.90 | 13.54 | 0 | 0 | 0 | |
06/01/2022 |
13.90
|
20,300 | 14.09 | 14.09 | 13.26 | 0 | 0 | 0 | |
05/01/2022 |
14.09
|
15,400 | 13.90 | 14.27 | 13.81 | 0 | 0 | 0 | |
04/01/2022 |
13.90
|
10,137 | 13.72 | 13.99 | 13.54 | 0 | 0 | 0 | |
31/12/2021 |
13.72
|
15,100 | 13.54 | 13.72 | 13.26 | 0 | 0 | 0 | |
30/12/2021 |
13.54
|
15,701 | 13.54 | 13.72 | 13.35 | 0 | 0 | 0 | |
29/12/2021 |
13.54
|
35,000 | 13.54 | 14.18 | 13.17 | 0 | 0 | 0 | |
28/12/2021 |
13.54
|
57,400 | 13.63 | 13.72 | 13.26 | 0 | 0 | 0 | |
27/12/2021 |
13.63
|
29,000 | 14.09 | 14.18 | 13.45 | 0 | 0 | 0 | |
24/12/2021 |
14.09
|
33,000 | 14.45 | 14.63 | 14.09 | 0 | 0 | 0 | |
23/12/2021: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
23/12/2021 |
14.45
|
4,600 | 14.50 | 15.09 | 13.99 | 0 | 0 | 0 | |
22/12/2021 |
14.50
|
41,037 | 14.50 | 14.85 | 14.05 | 0 | 0 | 0 | |
21/12/2021 |
14.50
|
28,000 | 14.23 | 14.50 | 14.05 | 0 | 0 | 0 | |
20/12/2021 |
14.23
|
26,000 | 15.12 | 15.12 | 14.23 | 0 | 0 | 0 | |
17/12/2021 |
15.12
|
24,300 | 14.67 | 15.12 | 14.50 | 0 | 0 | 0 | |
16/12/2021 |
14.67
|
29,400 | 14.50 | 14.76 | 14.41 | 0 | 0 | 0 | |
15/12/2021 |
14.50
|
15,700 | 14.85 | 15.12 | 14.50 | 500 | 0 | 0.0 | |
14/12/2021 |
14.85
|
14,200 | 15.03 | 16.01 | 14.76 | 0 | 0 | 0 | |
13/12/2021 |
15.03
|
29,300 | 14.85 | 15.12 | 14.41 | 0 | 0 | 0 | |
10/12/2021 |
14.85
|
22,100 | 15.56 | 15.56 | 14.76 | 0 | 0 | 0 | |
09/12/2021 |
15.56
|
16,300 | 15.92 | 15.92 | 14.67 | 0 | 0 | 0 | |
08/12/2021 |
15.92
|
37,900 | 15.39 | 15.92 | 14.23 | 0 | 0 | 0 | |
07/12/2021 |
15.39
|
19,200 | 14.67 | 15.39 | 14.32 | 0 | 400 | -0.0 | |
06/12/2021 |
14.67
|
29,935 | 15.74 | 15.74 | 14.14 | 0 | 0 | 0 | |
03/12/2021 |
15.74
|
23,100 | 16.19 | 16.90 | 15.12 | 0 | 0 | 0 | |
02/12/2021 |
16.19
|
52,600 | 16.19 | 17.52 | 16.10 | 0 | 0 | 0 | |
01/12/2021 |
16.19
|
37,000 | 15.39 | 16.19 | 15.30 | 0 | 0 | 0 | |
30/11/2021 |
15.39
|
42,000 | 16.28 | 16.45 | 15.39 | 0 | 0 | 0 | |
29/11/2021 |
16.28
|
28,600 | 16.01 | 16.36 | 13.43 | 0 | 600 | -0.0 | |
26/11/2021 |
16.01
|
28,900 | 16.01 | 16.90 | 15.48 | 0 | 0 | 0 |