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) |
-0.05 | -0.76% | 2,985,000 | 0 | 0 |
6.48
6.74
6.58
|
2 tháng
(2024-07-22) |
0.16 | 2.50% | 6,188,300 | 0 | 0 |
6.32
7.10
6.58
|
3 tháng
(2024-06-21) |
0.22 | 3.47% | 10,351,700 | 0 | 0 |
6.26
7.10
6.58
|
6 tháng
(2024-03-25) |
-0.04 | -0.61% | 15,168,600 | -780 | -0.0 |
5.83
7.10
6.58
|
12 tháng
(2023-09-25) |
0.64 | 10.81% | 27,308,800 | -21,280 | -0.1 |
5.21
7.49
6.58
|
24 tháng
(2022-09-30) |
0.47 | 7.72% | 43,529,800 | 2,120 | -0.1 |
4.66
7.49
6.58
|
36 tháng
(2021-10-05) |
-5.34 | -44.87% | 112,594,600 | -109,980 | -1.6 |
4.66
13.50
6.58
|
60 tháng
(2019-10-16) |
-6.38 | -49.32% | 208,484,550 | 66,880 | 1.5 |
4.66
17.67
6.58
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
12.60
|
191,600 | 12.40 | 12.90 | 12.30 | 400 | 6,800 | -0.1 | |
25/11/2021 |
12.40
|
369,400 | 12.90 | 12.90 | 12.35 | 0 | 9,800 | -0.1 | |
24/11/2021 |
12.90
|
420,000 | 12.90 | 13.45 | 12.80 | 200 | 6,000 | -0.1 | |
23/11/2021 |
12.90
|
145,300 | 12.80 | 12.90 | 12.20 | 2,000 | 7,000 | -0.1 | |
22/11/2021 |
12.80
|
674,200 | 13.50 | 14 | 12.80 | 0 | 36,700 | -0.5 | |
19/11/2021 |
13.50
|
1,423,800 | 13.20 | 14.10 | 13 | 0 | 4,600 | -0.1 | |
18/11/2021 |
13.20
|
643,400 | 12.90 | 13.35 | 12.75 | 3,200 | 5,400 | -0.0 | |
17/11/2021 |
12.90
|
490,000 | 12.60 | 13 | 12.25 | 4,300 | 0 | 0.1 | |
16/11/2021 |
12.60
|
297,600 | 13.10 | 13.10 | 12.20 | 6,700 | 6,400 | 0.0 | |
15/11/2021 |
13.10
|
498,900 | 12.90 | 13.45 | 12.80 | 800 | 1,100 | -0.0 | |
12/11/2021 |
12.90
|
763,700 | 12.10 | 12.90 | 12 | 14,300 | 15,500 | -0.0 | |
11/11/2021 |
12.10
|
373,000 | 12.10 | 12.30 | 12 | 19,000 | 3,100 | 0.2 | |
10/11/2021 |
12.10
|
300,800 | 12.05 | 12.15 | 11.80 | 0 | 1,000 | 0 | |
09/11/2021 |
12.05
|
189,700 | 12.40 | 12.40 | 12 | 600 | 8,400 | -0.1 | |
08/11/2021 |
12.40
|
242,000 | 12.20 | 12.40 | 12 | 9,200 | 1,900 | 0.1 | |
05/11/2021 |
12.20
|
265,900 | 12.15 | 12.25 | 11.95 | 12,300 | 0 | 0.1 | |
04/11/2021 |
12.15
|
239,200 | 11.90 | 12.20 | 11.30 | 20,000 | 0 | 0.2 | |
03/11/2021 |
11.90
|
843,700 | 12.70 | 13.35 | 11.85 | 0 | 34,000 | -0.4 | |
02/11/2021 |
12.70
|
741,700 | 11.90 | 12.70 | 11.80 | 13,800 | 1,000 | 0.2 | |
01/11/2021 |
11.90
|
408,900 | 12 | 12.30 | 11.90 | 3,100 | 7,300 | -0.0 | |
29/10/2021 |
12
|
316,000 | 12.05 | 12.10 | 11.80 | 6,000 | 0 | 0.1 | |
28/10/2021 |
12.05
|
294,300 | 12.30 | 12.30 | 11.90 | 0 | 7,300 | -0.1 | |
27/10/2021 |
12.30
|
650,800 | 11.75 | 12.30 | 11.80 | 15,900 | 0 | 0.2 | |
26/10/2021 |
11.75
|
576,300 | 11.50 | 11.80 | 11.50 | 10,400 | 32,900 | -0.3 | |
25/10/2021 |
11.50
|
494,300 | 11.40 | 11.65 | 11.25 | 17,200 | 0 | 0.2 | |
22/10/2021 |
11.40
|
614,200 | 11.05 | 11.60 | 10.95 | 9,100 | 0 | 0.1 | |
21/10/2021 |
11.05
|
190,000 | 11.20 | 11.25 | 11 | 0 | 26,200 | -0.3 | |
20/10/2021 |
11.20
|
351,000 | 11.25 | 11.30 | 10.90 | 0 | 7,300 | -0.1 | |
19/10/2021 |
11.25
|
338,100 | 11.15 | 11.30 | 11 | 0 | 8,000 | -0.1 | |
18/10/2021 |
11.15
|
229,600 | 11.40 | 11.40 | 11.10 | 0 | 18,800 | -0.2 | |
15/10/2021 |
11.40
|
492,600 | 11.40 | 12 | 11.40 | 6,200 | 15,700 | -0.1 | |
14/10/2021 |
11.40
|
163,800 | 11.25 | 11.50 | 11.20 | 6,200 | 0 | 0.1 | |
13/10/2021 |
11.25
|
196,800 | 11.40 | 11.45 | 11.25 | 6,300 | 0 | 0.1 | |
12/10/2021 |
11.40
|
236,100 | 11.45 | 11.45 | 11.25 | 13,800 | 500 | 0.2 | |
11/10/2021 |
11.45
|
283,700 | 11.55 | 11.80 | 11.40 | 0 | 14,200 | -0.1 | |
08/10/2021 |
11.55
|
549,200 | 11.45 | 11.95 | 11.40 | 11,600 | 200 | 0.1 | |
07/10/2021 |
11.45
|
450,900 | 11.50 | 11.70 | 11.45 | 35,000 | 7,900 | 0.3 | |
06/10/2021 |
11.50
|
618,000 | 11.90 | 11.90 | 11.20 | 26,000 | 25,000 | 0.0 | |
05/10/2021 |
11.90
|
385,100 | 11.95 | 12 | 11.70 | 0 | 27,300 | -0.3 | |
04/10/2021 |
11.95
|
539,800 | 11.90 | 12.40 | 11.85 | 0 | 25,000 | -0.3 | |
01/10/2021 |
11.90
|
1,359,600 | 11.15 | 11.90 | 10.85 | 35,700 | 2,400 | 0.4 | |
30/09/2021 |
11.15
|
309,000 | 10.80 | 11.15 | 10.60 | 6,500 | 3,100 | 0.0 | |
29/09/2021 |
10.80
|
164,700 | 10.80 | 10.80 | 10.35 | 0 | 13,500 | -0.1 | |
28/09/2021 |
10.80
|
217,800 | 10.55 | 10.80 | 9.95 | 0 | 13,900 | -0.1 | |
27/09/2021: Cổ tức tiền mặt tỉ lệ: 5% Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
27/09/2021 |
10.55
|
224,000 | 10.40 | 11.10 | 10.50 | 500 | 29,600 | -0.3 | |
24/09/2021 |
10.40
|
412,500 | 10.68 | 11.00 | 10.22 | 2,900 | 19,300 | -0.2 | |
23/09/2021 |
10.68
|
483,300 | 11.14 | 11.18 | 10.63 | 1,100 | 9,500 | -0.1 | |
22/09/2021 |
11.14
|
348,300 | 11.14 | 11.32 | 11.04 | 1,000 | 1,600 | -0.0 | |
21/09/2021 |
11.14
|
331,800 | 11.14 | 11.32 | 10.86 | 3,900 | 2,400 | 0.0 | |
20/09/2021 |
11.14
|
264,700 | 11.27 | 11.27 | 10.95 | 10,600 | 0 | 0.1 | |
17/09/2021 |
11.27
|
344,800 | 11.09 | 11.50 | 11.04 | 2,000 | 2,000 | -0.0 | |
16/09/2021 |
11.09
|
178,700 | 11.09 | 11.23 | 11.04 | 3,300 | 5,300 | -0.0 | |
15/09/2021 |
11.09
|
355,300 | 11.32 | 11.37 | 11.04 | 12,300 | 5,100 | 0.1 | |
14/09/2021 |
11.32
|
349,000 | 11.27 | 11.37 | 11.14 | 4,600 | 700 | 0.0 | |
13/09/2021 |
11.27
|
207,500 | 11.46 | 11.46 | 11.27 | 2,000 | 0 | 0.0 | |
10/09/2021 |
11.46
|
822,200 | 11.27 | 11.50 | 11.00 | 22,700 | 0 | 0.3 | |
09/09/2021 |
11.27
|
266,300 | 11.14 | 11.37 | 11.09 | 2,700 | 100 | 0.0 | |
08/09/2021 |
11.14
|
351,100 | 11.14 | 11.37 | 10.95 | 2,600 | 2,300 | 0.0 | |
07/09/2021 |
11.14
|
451,800 | 11.64 | 11.64 | 11.04 | 2,700 | 13,900 | -0.1 | |
06/09/2021 |
11.64
|
396,300 | 10.91 | 11.64 | 10.95 | 10,400 | 4,700 | 0.1 | |
01/09/2021 |
10.91
|
366,600 | 10.81 | 10.95 | 10.68 | 15,200 | 68,900 | -0.6 | |
31/08/2021 |
10.81
|
296,400 | 10.81 | 10.86 | 10.58 | 6,000 | 15,200 | -0.1 | |
30/08/2021 |
10.81
|
278,200 | 10.49 | 10.91 | 10.35 | 7,500 | 5,000 | 0.0 | |
27/08/2021 |
10.49
|
225,200 | 10.12 | 10.58 | 10.03 | 11,400 | 10,400 | 0.0 | |
26/08/2021 |
10.12
|
360,000 | 10.12 | 10.31 | 9.99 | 13,000 | 23,000 | -0.1 | |
25/08/2021 |
10.12
|
309,100 | 9.71 | 10.31 | 9.85 | 0 | 9,600 | -0.1 | |
24/08/2021 |
9.71
|
104,000 | 9.80 | 10.12 | 9.66 | 6,000 | 12,600 | -0.1 | |
23/08/2021 |
9.80
|
88,200 | 9.76 | 10.12 | 9.76 | 300 | 200 | 0.0 | |
20/08/2021 |
9.76
|
307,500 | 10.31 | 10.77 | 9.62 | 5,600 | 14,100 | -0.1 | |
19/08/2021 |
10.31
|
236,700 | 9.66 | 10.31 | 9.48 | 5,200 | 900 | 0.0 | |
18/08/2021 |
9.66
|
190,500 | 9.66 | 9.94 | 9.48 | 6,500 | 12,700 | -0.1 | |
17/08/2021 |
9.66
|
384,800 | 9.99 | 9.99 | 9.48 | 7,700 | 7,200 | 0.0 | |
16/08/2021 |
9.99
|
319,200 | 10.31 | 10.58 | 9.76 | 2,000 | 7,900 | -0.1 | |
13/08/2021 |
10.31
|
454,400 | 9.66 | 10.31 | 10.12 | 151,100 | 0 | 1.6 | |
12/08/2021 |
9.66
|
329,300 | 9.05 | 9.66 | 9.57 | 800 | 0 | 0.0 | |
11/08/2021 |
9.05
|
268,800 | 8.87 | 9.09 | 8.79 | 10,400 | 0 | 0.1 | |
10/08/2021 |
8.87
|
141,400 | 8.88 | 8.93 | 8.79 | 6,700 | 0 | 0.1 | |
09/08/2021 |
8.88
|
151,800 | 8.88 | 9.00 | 8.86 | 5,000 | 200 | 0.0 | |
06/08/2021 |
8.88
|
92,600 | 9.02 | 9.02 | 8.79 | 900 | 0 | 0.0 | |
05/08/2021 |
9.02
|
55,900 | 9.05 | 9.16 | 8.88 | 4,800 | 2,100 | 0.0 | |
04/08/2021 |
9.05
|
554,300 | 8.56 | 9.11 | 8.74 | 7,400 | 2,600 | 0.0 | |
03/08/2021 |
8.56
|
442,800 | 8.49 | 8.61 | 8.42 | 10,600 | 400 | 0.1 | |
02/08/2021 |
8.49
|
86,000 | 8.51 | 8.56 | 8.47 | 2,000 | 0 | 0.0 | |
30/07/2021 |
8.51
|
132,600 | 8.47 | 8.61 | 8.42 | 5,000 | 1,300 | 0.0 | |
29/07/2021 |
8.47
|
239,100 | 8.46 | 8.56 | 8.38 | 3,000 | 1,500 | 0.0 | |
28/07/2021 |
8.46
|
152,800 | 8.47 | 8.56 | 8.28 | 400 | 4,200 | -0.0 | |
27/07/2021 |
8.47
|
83,000 | 8.42 | 8.56 | 8.38 | 4,600 | 2,200 | 0.0 | |
26/07/2021 |
8.42
|
194,700 | 8.42 | 8.53 | 8.30 | 9,400 | 1,300 | 0.1 | |
23/07/2021 |
8.42
|
145,700 | 8.42 | 8.47 | 8.28 | 6,900 | 1,600 | 0.0 | |
22/07/2021 |
8.42
|
251,100 | 8.28 | 8.47 | 8.11 | 11,700 | 0 | 0.1 | |
21/07/2021 |
8.28
|
199,100 | 8.19 | 8.38 | 8.10 | 0 | 2,300 | -0.0 | |
20/07/2021 |
8.19
|
112,300 | 8.18 | 8.28 | 8.01 | 700 | 10,800 | -0.1 | |
19/07/2021 |
8.18
|
92,500 | 8.38 | 8.38 | 8.10 | 200 | 3,200 | -0.0 | |
16/07/2021 |
8.38
|
480,300 | 8.10 | 8.42 | 8.10 | 6,700 | 3,400 | 0.0 | |
15/07/2021 |
8.10
|
245,600 | 8.01 | 8.19 | 7.92 | 1,200 | 4,300 | -0.0 | |
14/07/2021 |
8.01
|
190,200 | 7.82 | 8.05 | 7.73 | 0 | 5,000 | -0.0 | |
13/07/2021 |
7.82
|
74,400 | 7.73 | 8.00 | 7.73 | 0 | 4,000 | -0.0 | |
12/07/2021 |
7.73
|
114,800 | 8.28 | 8.28 | 7.70 | 1,800 | 4,300 | -0.0 | |
09/07/2021 |
8.28
|
143,000 | 8.38 | 8.47 | 8.20 | 1,800 | 5,000 | -0.0 | |
08/07/2021 |
8.38
|
85,700 | 8.51 | 8.51 | 7.92 | 200 | 6,100 | -0.0 |