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) |
0.70 | 6.48% | 9,317,900 | 1,600 | 0.0 |
10.60
11.60
11.60
|
2 tháng
(2024-07-22) |
0.59 | 5.45% | 20,688,700 | 2,700 | 0.0 |
9.20
11.60
11.60
|
3 tháng
(2024-06-24) |
-1.55 | -11.86% | 41,581,000 | 4,100 | 0.0 |
9.20
13.73
11.60
|
6 tháng
(2024-03-25) |
0.79 | 7.37% | 109,736,300 | 8,800 | 0.1 |
9.20
14.61
11.60
|
12 tháng
(2023-09-26) |
4.77 | 70.87% | 154,000,100 | -57,800 | -0.4 |
6.26
14.61
11.60
|
24 tháng
(2022-10-03) |
4.19 | 57.38% | 226,634,944 | 14,600 | -0.2 |
3.97
14.61
11.60
|
36 tháng
(2021-10-06) |
0 | -0.04% | 401,352,242 | 17,600 | -0.2 |
3.97
18.74
11.60
|
60 tháng
(2019-10-17) |
7.59 | 194.10% | 646,801,886 | 18,200 | -0.2 |
2.58
18.74
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
14.21
|
635,400 | 14.55 | 14.82 | 14.03 | 0 | 1,000 | -0.0 | |
25/11/2021 |
14.55
|
1,092,352 | 14.21 | 14.82 | 14.29 | 0 | 0 | 0 | |
24/11/2021 |
14.21
|
407,403 | 14.03 | 14.47 | 13.94 | 0 | 0 | 0 | |
23/11/2021 |
14.03
|
562,198 | 13.42 | 14.03 | 12.90 | 0 | 0 | 0 | |
22/11/2021 |
13.42
|
1,354,900 | 14.47 | 14.64 | 13.07 | 0 | 0 | 0 | |
19/11/2021 |
14.47
|
1,234,438 | 15.16 | 15.16 | 13.94 | 0 | 0 | 0 | |
18/11/2021 |
15.16
|
624,245 | 15.16 | 15.51 | 14.99 | 0 | 0 | 0 | |
17/11/2021 |
15.16
|
1,540,456 | 14.47 | 15.51 | 14.12 | 0 | 1,000 | -0.0 | |
16/11/2021 |
14.47
|
1,044,463 | 14.47 | 14.64 | 14.12 | 0 | 1,000 | -0.0 | |
15/11/2021 |
14.47
|
981,007 | 14.64 | 14.82 | 13.94 | 0 | 0 | 0 | |
12/11/2021 |
14.64
|
846,094 | 14.82 | 15.16 | 14.55 | 1,000 | 0 | 0.0 | |
11/11/2021 |
14.82
|
2,138,400 | 13.94 | 14.99 | 13.86 | 1,300 | 2,500 | -0.0 | |
10/11/2021 |
13.94
|
1,096,800 | 14.03 | 14.12 | 13.86 | 0 | 0 | 0 | |
09/11/2021 |
14.03
|
756,091 | 14.03 | 14.29 | 13.86 | 0 | 0 | 0 | |
08/11/2021 |
14.03
|
1,464,222 | 13.68 | 14.38 | 13.68 | 0 | 1,100 | -0.0 | |
05/11/2021 |
13.68
|
635,654 | 13.51 | 13.77 | 13.25 | 500 | 0 | 0.0 | |
04/11/2021 |
13.51
|
601,090 | 13.42 | 13.60 | 13.16 | 0 | 0 | 0 | |
03/11/2021 |
13.42
|
1,066,286 | 13.86 | 14.38 | 13.33 | 0 | 0 | 0 | |
02/11/2021 |
13.86
|
1,134,186 | 13.77 | 13.86 | 13.51 | 3,000 | 0 | 0.0 | |
01/11/2021 |
13.77
|
1,257,643 | 14.21 | 14.21 | 13.68 | 0 | 0 | 0 | |
29/10/2021 |
14.21
|
987,581 | 13.68 | 14.55 | 13.68 | 200 | 0 | 0.0 | |
28/10/2021 |
13.68
|
940,400 | 13.77 | 13.94 | 13.60 | 3,000 | 0 | 0.0 | |
27/10/2021 |
13.77
|
1,167,500 | 13.51 | 13.86 | 13.51 | 0 | 0 | 0 | |
26/10/2021 |
13.51
|
644,000 | 13.60 | 13.60 | 13.25 | 0 | 0 | 0 | |
25/10/2021 |
13.60
|
933,500 | 13.42 | 13.86 | 13.16 | 0 | 0 | 0 | |
22/10/2021 |
13.42
|
1,227,300 | 13.16 | 13.77 | 12.99 | 0 | 0 | 0 | |
21/10/2021 |
13.16
|
710,900 | 13.42 | 13.42 | 13.07 | 500 | 0 | 0.0 | |
20/10/2021 |
13.42
|
1,077,700 | 13.42 | 13.94 | 12.90 | 600 | 0 | 0.0 | |
19/10/2021 |
13.42
|
1,936,300 | 12.81 | 14.03 | 12.64 | 0 | 0 | 0 | |
18/10/2021 |
12.81
|
1,248,400 | 12.90 | 13.07 | 12.64 | 200 | 0 | 0.0 | |
15/10/2021 |
12.90
|
1,649,800 | 12.81 | 13.25 | 12.81 | 300 | 0 | 0.0 | |
14/10/2021 |
12.81
|
2,616,100 | 11.77 | 12.90 | 11.77 | 0 | 0 | 0 | |
13/10/2021 |
11.77
|
670,100 | 11.77 | 11.94 | 11.59 | 0 | 0 | 0 | |
12/10/2021 |
11.77
|
793,400 | 11.77 | 11.85 | 11.50 | 0 | 0 | 0 | |
11/10/2021 |
11.77
|
778,700 | 11.68 | 12.11 | 11.68 | 200 | 0 | 0.0 | |
08/10/2021 |
11.68
|
956,100 | 11.94 | 12.03 | 11.50 | 0 | 0 | 0 | |
07/10/2021 |
11.94
|
1,524,090 | 11.50 | 12.03 | 11.50 | 0 | 200 | -0.0 | |
06/10/2021 |
11.50
|
1,153,200 | 10.89 | 11.50 | 11.07 | 0 | 0 | 0 | |
05/10/2021 |
10.89
|
429,946 | 10.98 | 11.16 | 10.89 | 0 | 0 | 0 | |
04/10/2021 |
10.98
|
967,061 | 10.63 | 11.33 | 10.63 | 0 | 0 | 0 | |
01/10/2021 |
10.63
|
527,618 | 10.89 | 10.98 | 10.55 | 0 | 0 | 0 | |
30/09/2021 |
10.89
|
264,449 | 10.89 | 10.98 | 10.72 | 200 | 0 | 0.0 | |
29/09/2021 |
10.89
|
397,674 | 10.63 | 11.07 | 10.37 | 0 | 0 | 0 | |
28/09/2021 |
10.63
|
912,483 | 10.63 | 10.63 | 10.20 | 0 | 0 | 0 | |
27/09/2021 |
10.63
|
861,398 | 11.16 | 11.33 | 10.55 | 0 | 0 | 0 | |
24/09/2021 |
11.16
|
431,547 | 11.33 | 11.33 | 11.07 | 0 | 0 | 0 | |
23/09/2021 |
11.33
|
536,445 | 11.33 | 11.59 | 11.16 | 0 | 0 | 0 | |
22/09/2021 |
11.33
|
628,378 | 11.24 | 11.42 | 10.98 | 0 | 0 | 0 | |
21/09/2021 |
11.24
|
922,614 | 11.50 | 11.50 | 10.55 | 0 | 0 | 0 | |
20/09/2021 |
11.50
|
704,774 | 11.68 | 11.85 | 11.33 | 0 | 0 | 0 | |
17/09/2021: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
17/09/2021 |
11.68
|
706,190 | 11.42 | 11.68 | 11.42 | 0 | 0 | 0 | |
16/09/2021 |
11.42
|
907,919 | 11.42 | 11.76 | 11.33 | 1,000 | 0 | 0.0 | |
15/09/2021 |
11.42
|
940,600 | 11.16 | 11.42 | 10.99 | 0 | 0 | 0 | |
14/09/2021 |
11.16
|
479,366 | 11.33 | 11.50 | 11.08 | 0 | 0 | 0 | |
13/09/2021 |
11.33
|
1,402,805 | 10.99 | 11.67 | 10.99 | 0 | 5,000 | -0.1 | |
10/09/2021 |
10.99
|
533,500 | 11.25 | 11.33 | 10.99 | 0 | 0 | 0 | |
09/09/2021 |
11.25
|
777,300 | 10.91 | 11.33 | 10.74 | 0 | 0 | 0 | |
08/09/2021 |
10.91
|
669,200 | 10.99 | 11.08 | 10.82 | 0 | 0 | 0 | |
07/09/2021 |
10.99
|
1,244,443 | 11.42 | 11.42 | 10.74 | 0 | 0 | 0 | |
06/09/2021 |
11.42
|
1,407,700 | 11.33 | 11.76 | 11.16 | 5,100 | 0 | 0.1 | |
01/09/2021 |
11.33
|
1,206,000 | 11.16 | 11.59 | 10.91 | 0 | 0 | 0 | |
31/08/2021 |
11.16
|
1,200,628 | 11.42 | 11.42 | 10.99 | 0 | 0 | 0 | |
30/08/2021 |
11.42
|
1,877,900 | 10.99 | 11.50 | 10.74 | 0 | 100 | -0.0 | |
27/08/2021 |
10.99
|
1,643,109 | 10.65 | 11.08 | 10.39 | 0 | 0 | 0 | |
26/08/2021 |
10.65
|
2,275,778 | 9.80 | 10.99 | 9.80 | 0 | 100 | -0.0 | |
25/08/2021 |
9.80
|
1,347,851 | 9.97 | 10.14 | 8.61 | 0 | 0 | 0 | |
24/08/2021 |
9.97
|
827,159 | 10.05 | 10.31 | 9.88 | 0 | 0 | 0 | |
23/08/2021 |
10.05
|
1,240,370 | 10.31 | 10.39 | 9.97 | 0 | 300 | -0.0 | |
20/08/2021 |
10.31
|
3,836,900 | 10.14 | 10.57 | 9.97 | 500 | 4,500 | -0.0 | |
19/08/2021 |
10.14
|
1,094,200 | 9.88 | 10.14 | 9.80 | 0 | 0 | 0 | |
18/08/2021 |
9.88
|
638,500 | 9.97 | 10.05 | 9.88 | 0 | 0 | 0 | |
17/08/2021 |
9.97
|
1,482,700 | 9.80 | 10.31 | 9.80 | 500 | 300 | 0.0 | |
16/08/2021 |
9.80
|
1,991,089 | 9.37 | 9.97 | 9.12 | 2,000 | 100 | 0.0 | |
13/08/2021 |
9.37
|
1,078,002 | 9.37 | 9.46 | 9.03 | 0 | 0 | 0 | |
12/08/2021 |
9.37
|
809,682 | 9.63 | 9.80 | 9.29 | 0 | 0 | 0 | |
11/08/2021 |
9.63
|
1,204,954 | 9.46 | 9.97 | 9.46 | 2,000 | 0 | 0.0 | |
10/08/2021 |
9.46
|
2,087,028 | 8.86 | 9.54 | 8.78 | 100 | 0 | 0.0 | |
09/08/2021 |
8.86
|
603,939 | 8.69 | 8.86 | 7.41 | 0 | 0 | 0 | |
06/08/2021 |
8.69
|
374,200 | 8.78 | 8.78 | 8.61 | 0 | 0 | 0 | |
05/08/2021 |
8.78
|
790,000 | 8.52 | 8.86 | 8.35 | 0 | 0 | 0 | |
04/08/2021 |
8.52
|
503,100 | 8.52 | 8.52 | 8.35 | 0 | 0 | 0 | |
03/08/2021 |
8.52
|
846,400 | 8.69 | 8.78 | 8.26 | 0 | 0 | 0 | |
02/08/2021 |
8.69
|
417,900 | 8.69 | 8.78 | 8.52 | 100 | 0 | 0.0 | |
30/07/2021 |
8.69
|
877,900 | 8.35 | 8.69 | 8.35 | 100 | 0 | 0.0 | |
29/07/2021 |
8.35
|
303,000 | 8.35 | 8.44 | 8.18 | 0 | 0 | 0 | |
28/07/2021 |
8.35
|
183,380 | 8.35 | 8.44 | 8.18 | 0 | 0 | 0 | |
27/07/2021 |
8.35
|
756,600 | 7.84 | 8.44 | 8.01 | 0 | 0 | 0 | |
26/07/2021 |
7.84
|
537,800 | 7.84 | 8.09 | 7.75 | 0 | 0 | 0 | |
23/07/2021 |
7.84
|
557,875 | 8.18 | 8.35 | 7.84 | 0 | 0 | 0 | |
22/07/2021 |
8.18
|
300,158 | 8.01 | 8.26 | 7.33 | 0 | 0 | 0 | |
21/07/2021 |
8.01
|
185,800 | 8.18 | 8.18 | 7.92 | 0 | 0 | 0 | |
20/07/2021 |
8.18
|
250,878 | 7.84 | 8.18 | 7.75 | 0 | 0 | 0 | |
19/07/2021 |
7.84
|
533,344 | 8.18 | 8.18 | 7.84 | 0 | 0 | 0 | |
16/07/2021 |
8.18
|
343,125 | 8.01 | 8.26 | 7.33 | 0 | 0 | 0 | |
15/07/2021 |
8.01
|
301,328 | 7.75 | 8.01 | 7.67 | 0 | 0 | 0 | |
14/07/2021 |
7.75
|
468,200 | 7.84 | 7.84 | 7.50 | 0 | 0 | 0 | |
13/07/2021 |
7.84
|
337,308 | 7.75 | 8.01 | 7.67 | 0 | 0 | 0 | |
12/07/2021 |
7.75
|
847,594 | 8.26 | 8.26 | 7.33 | 100 | 2,800 | -0.0 | |
09/07/2021 |
8.26
|
379,902 | 8.44 | 9.12 | 8.09 | 0 | 0 | 0 | |
08/07/2021 |
8.44
|
283,422 | 8.44 | 8.61 | 8.26 | 0 | 0 | 0 |