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) |
0.60 | 3.75% | 90,000 | 23,200 | 0.4 |
16
16.80
16.60
|
2 tháng
(2024-07-22) |
0.76 | 4.81% | 220,500 | 19,300 | 0.3 |
15.65
16.80
16.60
|
3 tháng
(2024-06-21) |
1.52 | 10.05% | 334,500 | 20,000 | 0.3 |
14.80
16.80
16.60
|
6 tháng
(2024-03-25) |
2.65 | 18.97% | 803,600 | 137,100 | 2.2 |
13.76
16.80
16.60
|
12 tháng
(2023-09-25) |
5.38 | 47.96% | 2,617,600 | 484,300 | 7.0 |
10.46
16.80
16.60
|
24 tháng
(2022-09-30) |
6.13 | 58.53% | 3,691,803 | 803,000 | 10.9 |
8.71
16.80
16.60
|
36 tháng
(2021-10-05) |
5.43 | 48.67% | 4,661,106 | 872,900 | 11.8 |
8.71
16.80
16.60
|
60 tháng
(2019-10-16) |
8.51 | 105.14% | 5,168,607 | 875,000 | 11.8 |
7.44
16.80
16.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2021 |
11.41
|
7,600 | 11.41 | 11.41 | 10.84 | 0 | 0 | 0 | |
17/11/2021 |
11.41
|
8,100 | 11.49 | 11.49 | 11.33 | 0 | 0 | 0 | |
16/11/2021 |
11.49
|
17,600 | 11.41 | 11.90 | 10.92 | 1,200 | 0 | 0.0 | |
15/11/2021 |
11.41
|
10,800 | 11.82 | 11.82 | 11.00 | 1,000 | 0 | 0.0 | |
12/11/2021 |
11.82
|
4,200 | 11.08 | 11.82 | 10.76 | 0 | 0 | 0 | |
11/11/2021 |
11.08
|
20,600 | 10.43 | 11.08 | 10.43 | 0 | 0 | 0 | |
10/11/2021 |
10.43
|
44,300 | 10.18 | 10.43 | 10.18 | 0 | 0 | 0 | |
09/11/2021 |
10.18
|
14,700 | 10.18 | 10.43 | 10.18 | 0 | 0 | 0 | |
08/11/2021 |
10.18
|
17,800 | 10.10 | 10.26 | 10.02 | 3,300 | 0 | 0.0 | |
05/11/2021 |
10.10
|
17,400 | 10.10 | 10.26 | 10.10 | 4,000 | 0 | 0.0 | |
04/11/2021 |
10.10
|
4,400 | 10.18 | 10.18 | 10.02 | 0 | 0 | 0 | |
03/11/2021 |
10.18
|
7,300 | 10.10 | 10.26 | 10.02 | 2,000 | 0 | 0.0 | |
02/11/2021 |
10.10
|
12,100 | 9.85 | 10.10 | 9.93 | 0 | 0 | 0 | |
01/11/2021 |
9.85
|
25,700 | 10.26 | 10.26 | 9.85 | 2,000 | 0 | 0.0 | |
29/10/2021 |
10.26
|
16,700 | 9.85 | 10.51 | 9.85 | 0 | 0 | 0 | |
28/10/2021 |
9.85
|
2,300 | 9.85 | 9.85 | 9.69 | 0 | 0 | 0 | |
27/10/2021 |
9.85
|
12,900 | 9.93 | 10.10 | 9.77 | 0 | 0 | 0 | |
26/10/2021 |
9.93
|
8,100 | 10.10 | 10.10 | 9.85 | 1,100 | 0 | 0.0 | |
25/10/2021 |
10.10
|
2,800 | 9.85 | 10.10 | 9.77 | 0 | 0 | 0 | |
22/10/2021 |
9.85
|
18,000 | 10.10 | 10.10 | 8.54 | 0 | 0 | 0 | |
21/10/2021 |
10.10
|
900 | 10.10 | 10.10 | 9.85 | 0 | 0 | 0 | |
20/10/2021 |
10.10
|
3,200 | 10.26 | 11.66 | 9.85 | 0 | 0 | 0 | |
19/10/2021 |
10.26
|
3,200 | 10.26 | 12.07 | 9.93 | 0 | 0 | 0 | |
18/10/2021 |
10.26
|
700 | 10.26 | 11.49 | 10.26 | 0 | 0 | 0 | |
15/10/2021 |
10.26
|
10,000 | 10.10 | 10.26 | 10.02 | 2,800 | 0 | 0.0 | |
14/10/2021 |
10.10
|
19,800 | 9.93 | 10.10 | 9.93 | 0 | 0 | 0 | |
13/10/2021 |
9.93
|
18,200 | 9.85 | 10.02 | 9.85 | 0 | 0 | 0 | |
12/10/2021 |
9.85
|
10,100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
11/10/2021 |
9.85
|
1,200 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
08/10/2021 |
9.85
|
13,300 | 9.93 | 9.93 | 9.85 | 3,000 | 0 | 0.0 | |
07/10/2021 |
9.93
|
12,100 | 9.85 | 9.93 | 9.85 | 0 | 0 | 0 | |
06/10/2021 |
9.85
|
15,200 | 11.17 | 11.17 | 9.77 | 4,600 | 0 | 0.1 | |
05/10/2021 |
11.17
|
2,600 | 11.33 | 11.33 | 10.51 | 2,000 | 0 | 0.0 | |
04/10/2021 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
01/10/2021 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
30/09/2021 |
11.33
|
100 | 10.76 | 11.33 | 11.33 | 0 | 0 | 0 | |
29/09/2021 |
10.76
|
100 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
28/09/2021 |
10.76
|
2,600 | 10.67 | 10.76 | 9.85 | 0 | 0 | 0 | |
27/09/2021 |
10.67
|
600 | 9.77 | 10.84 | 10.67 | 0 | 0 | 0 | |
24/09/2021 |
9.77
|
300 | 10.18 | 10.18 | 9.77 | 0 | 0 | 0 | |
23/09/2021 |
10.18
|
500 | 10.26 | 10.26 | 10.18 | 0 | 0 | 0 | |
22/09/2021 |
10.26
|
4,100 | 10.26 | 10.26 | 10.10 | 0 | 0 | 0 | |
21/09/2021 |
10.26
|
2,200 | 10.34 | 10.34 | 10.26 | 0 | 0 | 0 | |
20/09/2021 |
10.34
|
1,500 | 9.69 | 10.43 | 9.69 | 0 | 0 | 0 | |
17/09/2021 |
9.69
|
1,600 | 10.10 | 10.10 | 9.69 | 0 | 0 | 0 | |
16/09/2021 |
10.10
|
6,900 | 10.10 | 10.10 | 9.52 | 0 | 0 | 0 | |
15/09/2021 |
10.10
|
3,400 | 10.18 | 10.26 | 10.10 | 0 | 0 | 0 | |
14/09/2021 |
10.18
|
1,200 | 9.93 | 10.26 | 9.93 | 0 | 0 | 0 | |
13/09/2021 |
9.93
|
600 | 9.85 | 9.93 | 9.85 | 0 | 0 | 0 | |
10/09/2021 |
9.85
|
1,100 | 9.85 | 9.85 | 9.77 | 0 | 0 | 0 | |
09/09/2021 |
9.85
|
1,000 | 9.69 | 9.85 | 9.77 | 0 | 0 | 0 | |
08/09/2021 |
9.69
|
3,500 | 10.43 | 10.43 | 9.61 | 0 | 0 | 0 | |
07/09/2021 |
10.43
|
800 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
06/09/2021 |
10.43
|
2,300 | 10.18 | 10.43 | 10.02 | 0 | 0 | 0 | |
01/09/2021 |
10.18
|
600 | 10.10 | 10.18 | 10.18 | 0 | 0 | 0 | |
31/08/2021 |
10.10
|
3,200 | 9.85 | 10.10 | 9.93 | 0 | 0 | 0 | |
30/08/2021 |
9.85
|
7,100 | 9.61 | 9.93 | 9.77 | 0 | 0 | 0 | |
27/08/2021 |
9.61
|
2,900 | 9.61 | 9.77 | 9.61 | 0 | 0 | 0 | |
26/08/2021 |
9.61
|
1,100 | 9.69 | 9.69 | 9.61 | 0 | 0 | 0 | |
25/08/2021 |
9.69
|
1,000 | 9.69 | 9.69 | 9.61 | 0 | 0 | 0 | |
24/08/2021 |
9.69
|
1,200 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
23/08/2021 |
9.69
|
500 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
20/08/2021 |
9.69
|
200 | 9.69 | 9.77 | 9.69 | 0 | 0 | 0 | |
19/08/2021 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
18/08/2021 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
17/08/2021 |
9.69
|
1,600 | 9.77 | 9.77 | 9.61 | 0 | 0 | 0 | |
16/08/2021 |
9.77
|
2,300 | 9.69 | 9.77 | 9.61 | 0 | 0 | 0 | |
13/08/2021 |
9.69
|
500 | 9.85 | 9.85 | 9.44 | 0 | 0 | 0 | |
12/08/2021 |
9.85
|
200 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
11/08/2021 |
9.85
|
200 | 9.69 | 9.85 | 9.85 | 0 | 0 | 0 | |
10/08/2021 |
9.69
|
2,800 | 9.85 | 9.85 | 9.69 | 2,300 | 0 | 0.0 | |
09/08/2021 |
9.85
|
200 | 9.77 | 9.85 | 9.85 | 0 | 0 | 0 | |
06/08/2021 |
9.77
|
700 | 9.77 | 9.77 | 9.69 | 100 | 0 | 0.0 | |
05/08/2021 |
9.77
|
600 | 9.85 | 9.85 | 9.69 | 500 | 0 | 0.0 | |
04/08/2021 |
9.85
|
600 | 9.69 | 9.85 | 9.69 | 100 | 0 | 0.0 | |
03/08/2021 |
9.69
|
300 | 9.52 | 9.69 | 9.69 | 0 | 0 | 0 | |
02/08/2021 |
9.52
|
7,300 | 10.02 | 10.02 | 9.52 | 0 | 0 | 0 | |
30/07/2021 |
10.02
|
1,300 | 9.85 | 11.49 | 10.02 | 0 | 0 | 0 | |
29/07/2021 |
9.85
|
1,400 | 10.26 | 11.90 | 9.85 | 0 | 0 | 0 | |
28/07/2021 |
10.26
|
1,100 | 10.51 | 11.99 | 10.10 | 0 | 0 | 0 | |
27/07/2021 |
10.51
|
100 | 10.10 | 10.51 | 10.51 | 0 | 0 | 0 | |
26/07/2021 |
10.10
|
5,100 | 10.10 | 10.10 | 8.62 | 0 | 0 | 0 | |
23/07/2021 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
22/07/2021 |
10.10
|
100 | 10.02 | 10.10 | 10.10 | 0 | 0 | 0 | |
21/07/2021 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
20/07/2021 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
19/07/2021 |
10.02
|
200 | 11.74 | 11.74 | 10.02 | 0 | 0 | 0 | |
16/07/2021 |
11.74
|
100 | 10.18 | 11.74 | 11.74 | 0 | 0 | 0 | |
15/07/2021: Cổ tức tiền mặt tỉ lệ: 8.75% | |||||||||
15/07/2021 |
10.18
|
1,300 | 10.04 | 10.26 | 10.18 | 0 | 0 | 0 | |
14/07/2021 |
10.04
|
1,800 | 9.65 | 10.04 | 9.65 | 0 | 0 | 0 | |
13/07/2021 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
12/07/2021 |
9.65
|
2,500 | 9.58 | 9.65 | 9.65 | 0 | 0 | 0 | |
09/07/2021 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
08/07/2021 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
07/07/2021 |
9.58
|
2,300 | 9.50 | 9.58 | 9.27 | 0 | 0 | 0 | |
06/07/2021 |
9.50
|
3,300 | 9.65 | 9.65 | 9.50 | 0 | 0 | 0 | |
05/07/2021 |
9.65
|
3,300 | 9.19 | 9.73 | 9.58 | 0 | 0 | 0 | |
02/07/2021 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
01/07/2021 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
30/06/2021 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |