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 | 0% | 2,106,200 | 0 | 0 |
13.40
13.85
13.75
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 2,414,600 | 0 | 0 |
12.40
13.95
13.75
|
3 tháng
(2024-06-21) |
-0.15 | -1.08% | 3,698,000 | -40,200 | -0.5 |
12.40
14.05
13.75
|
6 tháng
(2024-03-25) |
0.15 | 1.10% | 6,776,800 | -70,149 | -1.0 |
12.40
15
13.75
|
12 tháng
(2023-09-25) |
0.95 | 7.42% | 10,188,700 | -106,049 | -1.4 |
10.75
15
13.75
|
24 tháng
(2022-09-30) |
-2.45 | -15.12% | 29,728,100 | -570,955 | -20.5 |
10.40
16.25
13.75
|
36 tháng
(2021-10-05) |
5.92 | 75.70% | 71,565,100 | -3,151,600 | -83.1 |
7.83
24.83
13.75
|
60 tháng
(2019-10-16) |
7.43 | 117.53% | 86,251,540 | -4,083,400 | -98.9 |
4.31
24.83
13.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
11.19
|
85,100 | 11.46 | 11.55 | 11.15 | 0 | 27,700 | -0.7 | |
25/11/2021 |
11.46
|
108,900 | 11.15 | 11.59 | 11.08 | 0 | 0 | 0 | |
24/11/2021 |
11.15
|
220,300 | 10.92 | 11.15 | 10.79 | 2,000 | 0 | 0.0 | |
23/11/2021 |
10.92
|
135,300 | 10.66 | 10.92 | 10.48 | 0 | 39,100 | -0.9 | |
22/11/2021 |
10.66
|
96,300 | 10.75 | 10.75 | 10.48 | 0 | 0 | 0 | |
19/11/2021 |
10.75
|
161,000 | 10.92 | 11.19 | 10.52 | 200 | 10,100 | -0.2 | |
18/11/2021 |
10.92
|
175,900 | 10.70 | 11.30 | 10.55 | 2,200 | 700 | 0.0 | |
17/11/2021 |
10.70
|
224,500 | 10.72 | 10.75 | 10.52 | 500 | 156,400 | -3.7 | |
16/11/2021 |
10.72
|
111,200 | 10.75 | 10.88 | 10.61 | 1,800 | 24,000 | -0.5 | |
15/11/2021 |
10.75
|
366,500 | 10.30 | 10.79 | 10.32 | 3,700 | 149,000 | -3.4 | |
12/11/2021 |
10.30
|
87,600 | 10.43 | 10.50 | 10.17 | 5,500 | 49,600 | -1.0 | |
11/11/2021 |
10.43
|
185,300 | 10.19 | 10.52 | 10.12 | 21,200 | 89,500 | -1.6 | |
10/11/2021 |
10.19
|
201,700 | 10.37 | 10.37 | 10.08 | 0 | 69,700 | -1.6 | |
09/11/2021 |
10.37
|
227,000 | 10.70 | 10.70 | 10.19 | 0 | 36,400 | -0.8 | |
08/11/2021 |
10.70
|
211,800 | 11.13 | 11.15 | 10.48 | 6,800 | 900 | 0.1 | |
05/11/2021 |
11.13
|
85,500 | 11.33 | 11.33 | 10.90 | 10,700 | 0 | 0.3 | |
04/11/2021 |
11.33
|
171,500 | 10.95 | 11.33 | 10.92 | 4,100 | 500 | 0 | |
03/11/2021 |
10.95
|
331,700 | 10.23 | 10.95 | 10.70 | 9,700 | 3,000 | 0.2 | |
02/11/2021 |
10.23
|
101,800 | 10.03 | 10.26 | 10.06 | 0 | 0 | 0 | |
01/11/2021 |
10.03
|
139,900 | 9.85 | 10.03 | 9.63 | 5,000 | 4,500 | 0.0 | |
29/10/2021 |
9.85
|
90,000 | 9.59 | 9.90 | 9.59 | 5,000 | 0 | 0.1 | |
28/10/2021 |
9.59
|
149,000 | 9.10 | 9.68 | 9.27 | 2,000 | 0 | 0.0 | |
27/10/2021 |
9.10
|
113,400 | 8.52 | 9.10 | 8.70 | 2,500 | 1,500 | 0.0 | |
26/10/2021 |
8.52
|
34,600 | 8.41 | 8.61 | 8.41 | 1,200 | 0 | 0.0 | |
25/10/2021 |
8.41
|
52,500 | 8.63 | 8.63 | 8.38 | 0 | 0 | 0 | |
22/10/2021 |
8.63
|
64,700 | 8.56 | 8.63 | 8.41 | 3,500 | 0 | 0.1 | |
21/10/2021 |
8.56
|
76,300 | 8.36 | 8.61 | 8.27 | 0 | 2,500 | -0.0 | |
20/10/2021 |
8.36
|
135,900 | 8.20 | 8.38 | 8.09 | 0 | 0 | 0 | |
19/10/2021 |
8.20
|
45,600 | 8.16 | 8.20 | 7.98 | 700 | 0 | 0.0 | |
18/10/2021 |
8.16
|
67,600 | 8.12 | 8.18 | 8.14 | 4,100 | 0 | 0.1 | |
15/10/2021 |
8.12
|
95,100 | 8.07 | 8.12 | 7.98 | 2,100 | 21,500 | -0.4 | |
14/10/2021 |
8.07
|
50,900 | 8.12 | 8.20 | 8.03 | 0 | 0 | 0 | |
13/10/2021 |
8.12
|
149,200 | 7.85 | 8.12 | 7.80 | 0 | 21,300 | -0.4 | |
12/10/2021 |
7.85
|
50,800 | 7.85 | 7.85 | 7.67 | 0 | 0 | 0 | |
11/10/2021 |
7.85
|
83,400 | 7.87 | 7.89 | 7.76 | 0 | 0 | 0 | |
08/10/2021 |
7.87
|
93,700 | 7.87 | 8.00 | 7.80 | 500 | 2,300 | -0.0 | |
07/10/2021 |
7.87
|
65,900 | 7.87 | 7.89 | 7.71 | 0 | 0 | 0 | |
06/10/2021 |
7.87
|
99,800 | 7.83 | 7.87 | 7.63 | 1,700 | 0 | 0.0 | |
05/10/2021 |
7.83
|
99,100 | 7.71 | 7.94 | 7.63 | 700 | 0 | 0.0 | |
04/10/2021 |
7.71
|
115,000 | 7.74 | 7.78 | 7.58 | 0 | 0 | 0 | |
01/10/2021 |
7.74
|
168,100 | 7.40 | 7.78 | 7.38 | 0 | 0 | 0 | |
30/09/2021 |
7.40
|
30,600 | 7.40 | 7.49 | 7.36 | 500 | 0 | 0.0 | |
29/09/2021 |
7.40
|
54,000 | 7.25 | 7.58 | 7.13 | 1,000 | 0 | 0.0 | |
28/09/2021 |
7.25
|
35,800 | 7.09 | 7.29 | 6.96 | 0 | 600 | -0.0 | |
27/09/2021 |
7.09
|
81,100 | 7.36 | 7.36 | 7.00 | 5,000 | 0 | 0.1 | |
24/09/2021 |
7.36
|
62,600 | 7.54 | 7.54 | 7.27 | 4,300 | 0 | 0.1 | |
23/09/2021 |
7.54
|
151,000 | 7.83 | 7.85 | 7.54 | 15,000 | 0 | 0.3 | |
22/09/2021 |
7.83
|
233,800 | 7.54 | 7.91 | 7.58 | 0 | 2,000 | -0.0 | |
21/09/2021 |
7.54
|
157,600 | 7.20 | 7.54 | 7.20 | 600 | 8,400 | -0.1 | |
20/09/2021 |
7.20
|
191,900 | 7.00 | 7.47 | 6.91 | 0 | 1,000 | -0.0 | |
17/09/2021 |
7.00
|
35,300 | 6.96 | 7.02 | 6.91 | 0 | 0 | 0 | |
16/09/2021 |
6.96
|
42,800 | 6.96 | 7.11 | 6.78 | 0 | 0 | 0 | |
15/09/2021 |
6.96
|
37,000 | 6.73 | 6.96 | 6.73 | 0 | 0 | 0 | |
14/09/2021 |
6.73
|
62,400 | 6.82 | 6.84 | 6.71 | 300 | 0 | 0.0 | |
13/09/2021 |
6.82
|
40,200 | 6.82 | 6.89 | 6.82 | 0 | 2,000 | -0.0 | |
10/09/2021 |
6.82
|
30,300 | 6.84 | 6.87 | 6.80 | 0 | 0 | 0 | |
09/09/2021 |
6.84
|
40,800 | 6.78 | 7.02 | 6.73 | 0 | 0 | 0 | |
08/09/2021 |
6.78
|
35,400 | 6.87 | 6.87 | 6.73 | 0 | 5,500 | -0.1 | |
07/09/2021 |
6.87
|
92,800 | 7.11 | 7.11 | 6.82 | 2,000 | 0 | 0.0 | |
06/09/2021 |
7.11
|
102,700 | 6.87 | 7.13 | 6.91 | 0 | 4,100 | -0.1 | |
01/09/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
01/09/2021 |
6.87
|
39,700 | 6.78 | 6.91 | 6.80 | 0 | 700 | -0.0 | |
31/08/2021 |
6.78
|
126,700 | 6.71 | 6.91 | 6.71 | 0 | 0 | 0 | |
30/08/2021 |
6.71
|
84,300 | 6.45 | 6.71 | 6.52 | 0 | 0 | 0 | |
27/08/2021 |
6.45
|
16,100 | 6.50 | 6.52 | 6.41 | 0 | 0 | 0 | |
26/08/2021 |
6.50
|
13,500 | 6.50 | 6.61 | 6.50 | 0 | 0 | 0 | |
25/08/2021 |
6.50
|
51,800 | 6.50 | 6.50 | 6.35 | 19,000 | 100 | 0.3 | |
24/08/2021 |
6.50
|
36,400 | 6.52 | 6.56 | 6.35 | 18,500 | 0 | 0.3 | |
23/08/2021 |
6.52
|
49,900 | 6.61 | 6.61 | 6.39 | 3,100 | 0 | 0.0 | |
20/08/2021 |
6.61
|
91,900 | 6.71 | 6.73 | 6.56 | 0 | 0 | 0 | |
19/08/2021 |
6.71
|
50,200 | 6.73 | 6.78 | 6.65 | 0 | 0 | 0 | |
18/08/2021 |
6.73
|
73,400 | 6.65 | 6.76 | 6.69 | 2,700 | 0 | 0.0 | |
17/08/2021 |
6.65
|
77,900 | 6.56 | 6.67 | 6.56 | 100 | 0 | 0.0 | |
16/08/2021 |
6.56
|
36,900 | 6.43 | 6.56 | 6.43 | 0 | 500 | -0.0 | |
13/08/2021 |
6.43
|
51,600 | 6.52 | 6.54 | 6.43 | 0 | 0 | 0 | |
12/08/2021 |
6.52
|
58,100 | 6.58 | 6.58 | 6.48 | 0 | 0 | 0 | |
11/08/2021 |
6.58
|
27,700 | 6.56 | 6.67 | 6.54 | 1,500 | 0 | 0.0 | |
10/08/2021 |
6.56
|
56,500 | 6.54 | 6.69 | 6.56 | 0 | 0 | 0 | |
09/08/2021 |
6.54
|
202,100 | 6.39 | 6.69 | 6.43 | 0 | 500 | -0.0 | |
06/08/2021 |
6.39
|
29,200 | 6.39 | 6.48 | 6.30 | 1,300 | 0 | 0.0 | |
05/08/2021 |
6.39
|
40,800 | 6.28 | 6.39 | 6.26 | 0 | 0 | 0 | |
04/08/2021 |
6.28
|
32,200 | 6.17 | 6.28 | 6.13 | 5,000 | 0 | 0.1 | |
03/08/2021 |
6.17
|
50,800 | 6.02 | 6.17 | 6.00 | 0 | 0 | 0 | |
02/08/2021 |
6.02
|
47,000 | 5.94 | 6.04 | 5.87 | 100 | 0 | 0.0 | |
30/07/2021 |
5.94
|
51,900 | 5.91 | 6.04 | 5.83 | 0 | 3,900 | -0.1 | |
29/07/2021 |
5.91
|
34,400 | 5.91 | 5.96 | 5.87 | 200 | 0 | 0.0 | |
28/07/2021 |
5.91
|
46,900 | 5.91 | 5.96 | 5.87 | 0 | 0 | 0 | |
27/07/2021 |
5.91
|
35,700 | 6.04 | 6.04 | 5.89 | 0 | 0 | 0 | |
26/07/2021 |
6.04
|
56,100 | 6.11 | 6.11 | 5.87 | 0 | 0 | 0 | |
23/07/2021 |
6.11
|
68,300 | 6.17 | 6.22 | 5.96 | 0 | 34,400 | -0.5 | |
22/07/2021 |
6.17
|
56,400 | 6.04 | 6.17 | 5.94 | 0 | 0 | 0 | |
21/07/2021 |
6.04
|
23,400 | 6.00 | 6.11 | 5.89 | 0 | 5,400 | -0.1 | |
20/07/2021 |
6.00
|
32,300 | 5.91 | 6.00 | 5.74 | 0 | 0 | 0 | |
19/07/2021 |
5.91
|
49,400 | 6.13 | 6.13 | 5.83 | 0 | 0 | 0 | |
16/07/2021 |
6.13
|
52,400 | 6.22 | 6.22 | 6.02 | 0 | 0 | 0 | |
15/07/2021 |
6.22
|
14,800 | 6.17 | 6.22 | 6.13 | 0 | 0 | 0 | |
14/07/2021 |
6.17
|
26,800 | 6.02 | 6.22 | 5.91 | 1,000 | 0 | 0.0 | |
13/07/2021 |
6.02
|
77,100 | 5.94 | 6.07 | 5.83 | 0 | 0 | 0 | |
12/07/2021 |
5.94
|
109,000 | 6.35 | 6.39 | 5.91 | 300 | 0 | 0.0 | |
09/07/2021 |
6.35
|
55,900 | 6.50 | 6.52 | 6.35 | 0 | 0 | 0 | |
08/07/2021 |
6.50
|
53,000 | 6.56 | 6.69 | 6.43 | 7,800 | 0 | 0 |