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) |
0.10 | 0.81% | 425,800 | 14,600 | 0.2 |
12.40
12.65
12.60
|
2 tháng
(2024-07-22) |
-1.09 | -8.03% | 1,015,200 | 24,700 | 0.3 |
11.95
13.59
12.60
|
3 tháng
(2024-06-24) |
-1.09 | -8.03% | 1,357,700 | 33,100 | 0.5 |
11.95
13.73
12.60
|
6 tháng
(2024-03-25) |
-0.35 | -2.75% | 1,718,200 | 37,700 | 0.5 |
11.75
13.73
12.60
|
12 tháng
(2023-09-26) |
1.77 | 16.45% | 2,116,300 | 13,500 | 0.3 |
10.23
13.73
12.60
|
24 tháng
(2022-10-03) |
2.41 | 23.88% | 3,045,700 | 46,900 | 0.7 |
8.27
13.73
12.60
|
36 tháng
(2021-10-06) |
0.50 | 4.19% | 4,124,400 | 24,000 | -2.9 |
8.27
14.96
12.60
|
60 tháng
(2019-10-17) |
4.64 | 59.01% | 5,707,680 | 56,470 | -2.4 |
6.29
14.96
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
13.63
|
7,800 | 13.63 | 13.63 | 13.09 | 0 | 0 | 0 | |
25/11/2021 |
13.63
|
4,200 | 13.24 | 13.63 | 13.24 | 0 | 0 | 0 | |
24/11/2021 |
13.24
|
4,100 | 12.85 | 13.24 | 12.78 | 0 | 0 | 0 | |
23/11/2021 |
12.85
|
9,000 | 12.85 | 13.24 | 11.96 | 3,000 | 0 | 0.1 | |
22/11/2021 |
12.85
|
5,500 | 13.79 | 13.79 | 12.85 | 0 | 0 | 0 | |
19/11/2021 |
13.79
|
7,900 | 14.18 | 14.18 | 13.20 | 0 | 0 | 0 | |
18/11/2021 |
14.18
|
10,000 | 14.61 | 14.65 | 13.59 | 100 | 2,400 | -0.0 | |
17/11/2021 |
14.61
|
15,500 | 14.72 | 14.72 | 13.71 | 0 | 1,200 | -0.0 | |
16/11/2021 |
14.72
|
4,900 | 14.72 | 14.72 | 14.02 | 500 | 0 | 0.0 | |
15/11/2021 |
14.72
|
6,700 | 14.96 | 14.96 | 14.26 | 700 | 0 | 0.0 | |
12/11/2021 |
14.96
|
10,300 | 14.18 | 15.15 | 13.91 | 600 | 400 | 0.0 | |
11/11/2021 |
14.18
|
12,100 | 13.71 | 14.65 | 14.02 | 600 | 0 | 0.0 | |
10/11/2021 |
13.71
|
21,300 | 12.89 | 13.79 | 12.31 | 0 | 0 | 0 | |
09/11/2021 |
12.89
|
5,400 | 13.01 | 13.01 | 12.70 | 400 | 0 | 0.0 | |
08/11/2021 |
13.01
|
18,300 | 13.09 | 13.09 | 12.62 | 100 | 0 | 0.0 | |
05/11/2021 |
13.09
|
11,400 | 12.46 | 13.17 | 12.43 | 200 | 0 | 0.0 | |
04/11/2021 |
12.46
|
5,700 | 12.46 | 12.46 | 11.76 | 100 | 0 | 0 | |
03/11/2021 |
12.46
|
8,700 | 12.31 | 12.46 | 12.31 | 200 | 0 | 0.0 | |
02/11/2021 |
12.31
|
5,300 | 12.46 | 12.46 | 12.31 | 0 | 0 | 0 | |
01/11/2021 |
12.46
|
7,000 | 12.46 | 12.62 | 12.46 | 100 | 0 | 0.0 | |
29/10/2021 |
12.46
|
6,500 | 12.31 | 12.85 | 12.39 | 100 | 0 | 0.0 | |
28/10/2021 |
12.31
|
1,700 | 12.07 | 12.31 | 12.07 | 0 | 0 | 0 | |
27/10/2021 |
12.07
|
14,200 | 12.54 | 12.58 | 12.07 | 0 | 7,800 | -0.1 | |
26/10/2021 |
12.54
|
2,600 | 12.62 | 12.62 | 12.07 | 0 | 0 | 0 | |
25/10/2021 |
12.62
|
6,400 | 12.62 | 12.66 | 12.46 | 0 | 0 | 0 | |
22/10/2021 |
12.62
|
2,900 | 12.62 | 12.70 | 12.62 | 0 | 0 | 0 | |
21/10/2021 |
12.62
|
1,000 | 13.24 | 13.24 | 12.35 | 200 | 100 | 0.0 | |
20/10/2021 |
13.24
|
6,100 | 12.85 | 13.24 | 12.31 | 0 | 0 | 0 | |
19/10/2021 |
12.85
|
5,500 | 12.93 | 12.93 | 12.46 | 200 | 0 | 0.0 | |
18/10/2021 |
12.93
|
5,700 | 12.78 | 12.93 | 12.78 | 0 | 0 | 0 | |
15/10/2021 |
12.78
|
10,600 | 12.15 | 12.78 | 12.23 | 1,800 | 0 | 0.0 | |
14/10/2021 |
12.15
|
5,000 | 11.84 | 12.15 | 11.84 | 0 | 0 | 0 | |
13/10/2021 |
11.84
|
3,100 | 11.84 | 11.88 | 11.80 | 0 | 0 | 0 | |
12/10/2021 |
11.84
|
8,000 | 12.19 | 12.19 | 11.69 | 0 | 0 | 0 | |
11/10/2021 |
12.19
|
6,400 | 12.35 | 12.35 | 12.19 | 0 | 0 | 0 | |
08/10/2021 |
12.35
|
2,000 | 12.19 | 12.70 | 11.53 | 0 | 0 | 0 | |
07/10/2021 |
12.19
|
9,300 | 12.00 | 12.31 | 12.04 | 4,000 | 700 | 0.1 | |
06/10/2021 |
12.00
|
12,200 | 12.07 | 12.15 | 11.92 | 5,200 | 0 | 0.1 | |
05/10/2021 |
12.07
|
4,400 | 11.76 | 12.31 | 11.69 | 600 | 0 | 0.0 | |
04/10/2021 |
11.76
|
1,300 | 11.80 | 12.07 | 11.76 | 400 | 300 | 0.0 | |
01/10/2021 |
11.80
|
16,400 | 12.04 | 12.85 | 11.72 | 4,400 | 6,400 | -0.0 | |
30/09/2021 |
12.04
|
4,300 | 11.92 | 12.07 | 11.69 | 0 | 200 | -0.0 | |
29/09/2021 |
11.92
|
1,200 | 11.57 | 12.00 | 11.69 | 300 | 200 | 0.0 | |
28/09/2021 |
11.57
|
2,200 | 12.07 | 12.31 | 11.37 | 400 | 0 | 0.0 | |
27/09/2021 |
12.07
|
19,700 | 11.84 | 12.46 | 12.07 | 14,200 | 0 | 0.2 | |
24/09/2021 |
11.84
|
6,700 | 11.92 | 11.92 | 11.76 | 3,800 | 0 | 0.1 | |
23/09/2021 |
11.92
|
5,600 | 11.92 | 11.92 | 11.49 | 2,600 | 0 | 0.0 | |
22/09/2021 |
11.92
|
10,900 | 11.69 | 12.00 | 11.41 | 100 | 0 | 0.0 | |
21/09/2021 |
11.69
|
6,200 | 10.95 | 11.69 | 11.30 | 0 | 0 | 0 | |
20/09/2021 |
10.95
|
7,400 | 11.61 | 12.04 | 10.95 | 0 | 0 | 0 | |
17/09/2021 |
11.61
|
13,500 | 11.45 | 11.92 | 11.45 | 0 | 0 | 0 | |
16/09/2021 |
11.45
|
5,000 | 11.37 | 12.15 | 11.45 | 1,000 | 0 | 0.0 | |
15/09/2021 |
11.37
|
2,700 | 11.37 | 11.45 | 11.37 | 0 | 0 | 0 | |
14/09/2021 |
11.37
|
12,900 | 11.30 | 11.37 | 11.06 | 1,200 | 0 | 0.0 | |
13/09/2021 |
11.30
|
14,200 | 11.69 | 11.69 | 11.30 | 0 | 0 | 0 | |
10/09/2021 |
11.69
|
10,800 | 12.07 | 12.07 | 11.37 | 0 | 0 | 0 | |
09/09/2021 |
12.07
|
8,800 | 11.57 | 12.31 | 12.07 | 0 | 0 | 0 | |
08/09/2021 |
11.57
|
27,100 | 12.27 | 12.27 | 11.45 | 0 | 0 | 0 | |
07/09/2021 |
12.27
|
39,100 | 12.11 | 12.93 | 12.11 | 0 | 0 | 0 | |
06/09/2021 |
12.11
|
15,700 | 11.33 | 12.11 | 11.37 | 0 | 0 | 0 | |
01/09/2021 |
11.33
|
34,500 | 10.59 | 11.33 | 10.63 | 0 | 0 | 0 | |
31/08/2021 |
10.59
|
46,000 | 10.40 | 10.59 | 10.44 | 1,000 | 0 | 0.0 | |
30/08/2021 |
10.40
|
12,300 | 10.13 | 10.40 | 10.01 | 0 | 0 | 0 | |
27/08/2021 |
10.13
|
8,600 | 10.24 | 10.24 | 10.09 | 0 | 0 | 0 | |
26/08/2021 |
10.24
|
5,900 | 10.09 | 10.28 | 10.09 | 0 | 0 | 0 | |
25/08/2021 |
10.09
|
500 | 10.13 | 10.13 | 10.09 | 0 | 0 | 0 | |
24/08/2021 |
10.13
|
1,700 | 9.93 | 10.13 | 9.97 | 0 | 0 | 0 | |
23/08/2021 |
9.93
|
700 | 10.13 | 10.13 | 9.93 | 0 | 0 | 0 | |
20/08/2021 |
10.13
|
9,300 | 10.28 | 10.28 | 9.89 | 0 | 0 | 0 | |
19/08/2021 |
10.28
|
8,100 | 10.44 | 10.44 | 10.13 | 0 | 0 | 0 | |
18/08/2021 |
10.44
|
4,300 | 10.44 | 10.44 | 10.13 | 0 | 0 | 0 | |
17/08/2021 |
10.44
|
4,300 | 10.44 | 10.44 | 10.13 | 0 | 0 | 0 | |
16/08/2021 |
10.44
|
31,900 | 9.97 | 10.44 | 9.78 | 0 | 0 | 0 | |
13/08/2021 |
9.97
|
5,400 | 9.89 | 10.13 | 9.89 | 0 | 0 | 0 | |
12/08/2021 |
9.89
|
5,400 | 10.13 | 10.13 | 9.89 | 0 | 0 | 0 | |
11/08/2021 |
10.13
|
3,000 | 10.13 | 10.28 | 10.13 | 0 | 0 | 0 | |
10/08/2021 |
10.13
|
1,700 | 10.09 | 10.21 | 10.13 | 0 | 0 | 0 | |
09/08/2021 |
10.09
|
6,000 | 9.97 | 10.48 | 10.05 | 0 | 0 | 0 | |
06/08/2021 |
9.97
|
3,800 | 9.97 | 10.09 | 9.97 | 0 | 0 | 0 | |
05/08/2021 |
9.97
|
8,500 | 9.89 | 9.97 | 9.89 | 0 | 0 | 0 | |
04/08/2021 |
9.89
|
1,200 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
03/08/2021 |
9.89
|
1,400 | 9.85 | 10.05 | 9.89 | 0 | 0 | 0 | |
02/08/2021 |
9.85
|
4,000 | 9.97 | 9.97 | 9.78 | 0 | 0 | 0 | |
30/07/2021 |
9.97
|
10,800 | 10.05 | 10.05 | 9.82 | 0 | 0 | 0 | |
29/07/2021 |
10.05
|
4,100 | 10.05 | 10.09 | 9.85 | 0 | 0 | 0 | |
28/07/2021 |
10.05
|
9,300 | 10.01 | 10.05 | 10.01 | 0 | 0 | 0 | |
27/07/2021 |
10.01
|
11,300 | 10.01 | 10.01 | 9.66 | 100 | 0 | 0.0 | |
26/07/2021 |
10.01
|
6,600 | 10.09 | 10.09 | 9.50 | 0 | 0 | 0 | |
23/07/2021 |
10.09
|
5,000 | 10.13 | 10.13 | 10.09 | 0 | 0 | 0 | |
22/07/2021 |
10.13
|
8,800 | 9.66 | 10.21 | 9.66 | 0 | 0 | 0 | |
21/07/2021 |
9.66
|
16,100 | 9.78 | 9.78 | 9.39 | 0 | 0 | 0 | |
20/07/2021 |
9.78
|
2,600 | 9.82 | 10.01 | 9.74 | 0 | 0 | 0 | |
19/07/2021 |
9.82
|
16,500 | 10.44 | 10.44 | 9.74 | 7,800 | 0 | 0.1 | |
16/07/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/07/2021 |
10.44
|
20,000 | 10.05 | 10.67 | 10.21 | 0 | 0 | 0 | |
15/07/2021 |
10.05
|
20,800 | 9.83 | 10.05 | 9.90 | 0 | 0 | 0 | |
14/07/2021 |
9.83
|
17,600 | 9.72 | 9.90 | 9.72 | 0 | 0 | 0 | |
13/07/2021 |
9.72
|
11,500 | 9.69 | 9.98 | 9.69 | 100 | 0 | 0.0 | |
12/07/2021 |
9.69
|
14,900 | 9.76 | 9.76 | 9.40 | 0 | 0 | 0 | |
09/07/2021 |
9.76
|
22,500 | 9.98 | 9.98 | 9.69 | 0 | 0 | 0 | |
08/07/2021 |
9.98
|
5,900 | 9.98 | 10.05 | 9.69 | 0 | 0 | 0 |