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) |
0.80 | 11.43% | 10,544,000 | 18,694 | 0.1 |
7
8.10
8
|
2 tháng
(2024-07-22) |
1.20 | 18.18% | 18,875,900 | 13,594 | 0.0 |
6.50
8.10
8
|
3 tháng
(2024-06-21) |
0.90 | 13.04% | 26,779,000 | 7,094 | -0.0 |
6.50
8.10
8
|
6 tháng
(2024-03-25) |
0.10 | 1.30% | 49,465,432 | -28,306 | -0.2 |
6.30
8.10
8
|
12 tháng
(2023-09-25) |
0.10 | 1.30% | 92,397,842 | 29,983 | 0.2 |
6
8.50
8
|
24 tháng
(2022-09-30) |
-1.91 | -19.66% | 159,226,925 | 31,567 | 0.2 |
5.15
12.10
8
|
36 tháng
(2021-10-05) |
-5.02 | -39.14% | 241,772,977 | -1,633 | -0.0 |
5.15
21.36
8
|
60 tháng
(2019-10-16) |
-10.04 | -56.28% | 360,843,445 | 32,567 | 0.4 |
3.84
21.36
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
17.77
|
276,420 | 17.86 | 17.96 | 16.31 | 0 | 1,000 | -0.0 | |
26/11/2021 |
17.86
|
259,500 | 18.16 | 18.16 | 17.57 | 2,000 | 100 | 0.0 | |
25/11/2021 |
18.16
|
382,710 | 18.06 | 18.35 | 17.67 | 0 | 0 | 0 | |
24/11/2021 |
18.06
|
238,943 | 18.06 | 18.54 | 17.86 | 0 | 1,000 | -0.0 | |
23/11/2021 |
18.06
|
295,811 | 17.86 | 18.25 | 17.18 | 0 | 0 | 0 | |
22/11/2021 |
17.86
|
666,901 | 18.83 | 19.13 | 16.99 | 0 | 200 | -0.0 | |
19/11/2021 |
18.83
|
587,021 | 19.32 | 20.49 | 18.45 | 0 | 0 | 0 | |
18/11/2021 |
19.32
|
649,721 | 18.83 | 19.61 | 18.45 | 70,000 | 0 | 1.4 | |
17/11/2021 |
18.83
|
332,112 | 18.35 | 18.83 | 17.77 | 0 | 0 | 0 | |
16/11/2021 |
18.35
|
341,100 | 18.35 | 18.93 | 17.48 | 0 | 0 | 0 | |
15/11/2021 |
18.35
|
608,700 | 18.35 | 19.32 | 18.16 | 0 | 0 | 0 | |
12/11/2021 |
18.35
|
506,620 | 18.25 | 18.93 | 17.67 | 0 | 0 | 0 | |
11/11/2021 |
18.25
|
579,800 | 18.54 | 19.03 | 18.06 | 0 | 0 | 0 | |
10/11/2021 |
18.54
|
946,581 | 17.48 | 19.22 | 17.38 | 0 | 0 | 0 | |
09/11/2021 |
17.48
|
429,740 | 17.48 | 17.67 | 17.09 | 0 | 0 | 0 | |
08/11/2021 |
17.48
|
701,438 | 17.28 | 17.67 | 16.50 | 0 | 0 | 0 | |
05/11/2021 |
17.28
|
295,889 | 16.99 | 17.86 | 16.99 | 100 | 0 | 0.0 | |
04/11/2021 |
16.99
|
559,501 | 16.99 | 17.09 | 16.02 | 0 | 4,100 | -0.1 | |
03/11/2021 |
16.99
|
1,023,417 | 17.86 | 17.96 | 16.21 | 1,500 | 0 | 0.0 | |
02/11/2021 |
17.86
|
749,103 | 17.86 | 18.35 | 17.48 | 0 | 200 | -0.0 | |
01/11/2021 |
17.86
|
666,162 | 17.67 | 18.25 | 17.18 | 0 | 0 | 0 | |
29/10/2021 |
17.67
|
894,477 | 16.80 | 18.06 | 15.73 | 0 | 0 | 0 | |
28/10/2021 |
16.80
|
507,018 | 16.80 | 16.99 | 16.21 | 0 | 0 | 0 | |
27/10/2021 |
16.80
|
594,300 | 16.41 | 16.99 | 15.92 | 0 | 0 | 0 | |
26/10/2021 |
16.41
|
654,570 | 16.31 | 16.41 | 15.15 | 200 | 200 | 0 | |
25/10/2021 |
16.31
|
1,080,910 | 15.05 | 16.50 | 15.05 | 0 | 0 | 0 | |
22/10/2021 |
15.05
|
920,452 | 13.69 | 15.05 | 13.50 | 0 | 1,500 | -0.0 | |
21/10/2021 |
13.69
|
320,600 | 13.40 | 13.79 | 13.20 | 0 | 0 | 0 | |
20/10/2021 |
13.40
|
222,500 | 13.20 | 13.98 | 13.40 | 0 | 0 | 0 | |
19/10/2021 |
13.20
|
93,000 | 13.59 | 13.69 | 13.20 | 0 | 0 | 0 | |
18/10/2021 |
13.59
|
253,717 | 13.59 | 13.79 | 13.11 | 0 | 0 | 0 | |
15/10/2021 |
13.59
|
170,914 | 13.88 | 13.98 | 13.40 | 0 | 0 | 0 | |
14/10/2021 |
13.88
|
308,349 | 13.79 | 14.08 | 13.59 | 0 | 0 | 0 | |
13/10/2021 |
13.79
|
298,700 | 13.69 | 13.98 | 12.82 | 0 | 0 | 0 | |
12/10/2021 |
13.69
|
440,600 | 14.08 | 14.27 | 13.30 | 0 | 0 | 0 | |
11/10/2021 |
14.08
|
289,200 | 14.08 | 14.37 | 13.88 | 0 | 0 | 0 | |
08/10/2021 |
14.08
|
338,300 | 13.88 | 14.37 | 13.88 | 0 | 1,000 | -0.0 | |
07/10/2021 |
13.88
|
937,114 | 13.20 | 13.98 | 13.01 | 0 | 24,000 | -0.3 | |
06/10/2021 |
13.20
|
326,914 | 12.82 | 13.30 | 12.72 | 0 | 0 | 0 | |
05/10/2021 |
12.82
|
111,200 | 12.82 | 13.11 | 12.62 | 0 | 0 | 0 | |
04/10/2021 |
12.82
|
214,240 | 12.62 | 13.30 | 12.52 | 0 | 0 | 0 | |
01/10/2021 |
12.62
|
276,100 | 13.01 | 13.01 | 12.62 | 0 | 0 | 0 | |
30/09/2021 |
13.01
|
176,400 | 13.20 | 13.40 | 12.91 | 0 | 0 | 0 | |
29/09/2021 |
13.20
|
203,900 | 13.20 | 13.40 | 12.91 | 0 | 0 | 0 | |
28/09/2021 |
13.20
|
415,640 | 12.72 | 13.30 | 12.43 | 0 | 0 | 0 | |
27/09/2021 |
12.72
|
317,200 | 12.62 | 13.01 | 12.14 | 0 | 0 | 0 | |
24/09/2021 |
12.62
|
220,230 | 13.01 | 13.01 | 12.43 | 0 | 0 | 0 | |
23/09/2021 |
13.01
|
364,223 | 13.11 | 13.40 | 12.52 | 0 | 0 | 0 | |
22/09/2021 |
13.11
|
303,288 | 13.11 | 13.40 | 13.01 | 0 | 0 | 0 | |
21/09/2021 |
13.11
|
227,901 | 13.30 | 14.08 | 12.43 | 0 | 0 | 0 | |
20/09/2021 |
13.30
|
617,600 | 12.62 | 13.59 | 12.33 | 2,500 | 0 | 0.0 | |
17/09/2021 |
12.62
|
221,203 | 13.11 | 13.11 | 12.62 | 0 | 0 | 0 | |
16/09/2021 |
13.11
|
367,465 | 13.01 | 13.11 | 12.43 | 0 | 0 | 0 | |
15/09/2021: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
15/09/2021 |
13.01
|
388,620 | 13.01 | 13.30 | 12.33 | 0 | 0 | 0 | |
14/09/2021 |
13.01
|
612,414 | 12.82 | 13.48 | 12.63 | 0 | 0 | 0 | |
13/09/2021 |
12.82
|
444,300 | 12.82 | 13.29 | 12.53 | 0 | 0 | 0 | |
10/09/2021 |
12.82
|
817,494 | 12.34 | 12.91 | 12.16 | 0 | 1,000 | -0.0 | |
09/09/2021 |
12.34
|
322,600 | 11.78 | 12.34 | 11.40 | 0 | 0 | 0 | |
08/09/2021 |
11.78
|
172,300 | 12.06 | 12.44 | 10.92 | 0 | 0 | 0 | |
07/09/2021 |
12.06
|
249,447 | 12.44 | 12.53 | 11.97 | 2,500 | 0 | 0.0 | |
06/09/2021 |
12.44
|
301,810 | 12.25 | 12.53 | 12.25 | 0 | 0 | 0 | |
01/09/2021 |
12.25
|
279,900 | 11.78 | 12.34 | 11.68 | 0 | 0 | 0 | |
31/08/2021 |
11.78
|
420,100 | 11.97 | 12.91 | 11.78 | 1,400 | 0 | 0.0 | |
30/08/2021 |
11.97
|
540,444 | 10.92 | 11.97 | 10.83 | 24,000 | 0 | 0.3 | |
27/08/2021 |
10.92
|
192,100 | 10.07 | 10.92 | 9.97 | 0 | 0 | 0 | |
26/08/2021 |
10.07
|
95,712 | 10.26 | 10.26 | 10.07 | 0 | 0 | 0 | |
25/08/2021 |
10.26
|
75,610 | 10.35 | 10.45 | 9.97 | 0 | 0 | 0 | |
24/08/2021 |
10.35
|
109,500 | 10.26 | 10.45 | 9.97 | 0 | 0 | 0 | |
23/08/2021 |
10.26
|
261,005 | 10.16 | 10.26 | 9.31 | 0 | 0 | 0 | |
20/08/2021 |
10.16
|
278,000 | 10.54 | 10.73 | 9.50 | 0 | 0 | 0 | |
19/08/2021 |
10.54
|
68,200 | 10.83 | 11.02 | 10.54 | 0 | 0 | 0 | |
18/08/2021 |
10.83
|
91,500 | 10.92 | 10.92 | 10.45 | 0 | 0 | 0 | |
17/08/2021 |
10.92
|
130,000 | 11.11 | 11.40 | 10.64 | 0 | 0 | 0 | |
16/08/2021 |
11.11
|
147,100 | 10.54 | 11.11 | 10.54 | 0 | 0 | 0 | |
13/08/2021 |
10.54
|
82,827 | 10.64 | 10.73 | 10.26 | 0 | 0 | 0 | |
12/08/2021 |
10.64
|
157,100 | 10.26 | 10.73 | 10.07 | 0 | 0 | 0 | |
11/08/2021 |
10.26
|
44,400 | 10.45 | 10.54 | 10.16 | 0 | 0 | 0 | |
10/08/2021 |
10.45
|
161,600 | 9.97 | 10.73 | 10.07 | 0 | 0 | 0 | |
09/08/2021 |
9.97
|
101,800 | 9.69 | 9.97 | 9.50 | 0 | 0 | 0 | |
06/08/2021 |
9.69
|
52,300 | 9.88 | 9.88 | 9.50 | 0 | 0 | 0 | |
05/08/2021 |
9.88
|
82,700 | 9.78 | 9.88 | 9.50 | 0 | 0 | 0 | |
04/08/2021 |
9.78
|
105,300 | 9.12 | 9.78 | 9.02 | 700 | 0 | 0.0 | |
03/08/2021 |
9.12
|
25,100 | 9.40 | 9.40 | 9.12 | 0 | 0 | 0 | |
02/08/2021 |
9.40
|
16,700 | 9.59 | 9.59 | 9.31 | 0 | 0 | 0 | |
30/07/2021 |
9.59
|
70,200 | 9.50 | 9.59 | 9.21 | 0 | 0 | 0 | |
29/07/2021 |
9.50
|
40,100 | 9.31 | 9.78 | 9.21 | 0 | 0 | 0 | |
28/07/2021 |
9.31
|
28,004 | 9.50 | 9.50 | 9.02 | 0 | 0 | 0 | |
27/07/2021 |
9.50
|
44,800 | 9.12 | 9.50 | 9.02 | 0 | 0 | 0 | |
26/07/2021 |
9.12
|
50,200 | 9.02 | 9.50 | 8.93 | 0 | 0 | 0 | |
23/07/2021 |
9.02
|
31,700 | 9.40 | 9.40 | 9.02 | 0 | 0 | 0 | |
22/07/2021 |
9.40
|
80,010 | 8.93 | 9.40 | 8.83 | 0 | 0 | 0 | |
21/07/2021 |
8.93
|
18,700 | 9.02 | 9.12 | 8.93 | 0 | 0 | 0 | |
20/07/2021 |
9.02
|
21,100 | 9.12 | 9.12 | 8.74 | 0 | 0 | 0 | |
19/07/2021 |
9.12
|
83,700 | 9.02 | 9.12 | 8.45 | 0 | 0 | 0 | |
16/07/2021 |
9.02
|
43,700 | 9.02 | 9.21 | 8.93 | 0 | 0 | 0 | |
15/07/2021 |
9.02
|
50,300 | 8.83 | 9.02 | 8.64 | 0 | 0 | 0 | |
14/07/2021 |
8.83
|
21,100 | 9.12 | 9.21 | 8.83 | 0 | 0 | 0 | |
13/07/2021 |
9.12
|
24,810 | 8.83 | 9.12 | 8.64 | 0 | 0 | 0 | |
12/07/2021 |
8.83
|
128,900 | 9.40 | 9.40 | 8.55 | 0 | 0 | 0 | |
09/07/2021 |
9.40
|
42,700 | 9.78 | 9.78 | 9.12 | 0 | 0 | 0 |