Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.50 | -6.94% | 178,300 | 0 | 0 |
6.20
7.20
6.70
|
2 tháng
(2024-09-16) |
-0.59 | -8.05% | 187,200 | 0 | 0 |
6.20
7.40
6.70
|
3 tháng
(2024-08-15) |
-0.49 | -6.86% | 228,400 | 0 | 0 |
6.20
7.47
6.70
|
6 tháng
(2024-05-17) |
-0.31 | -4.38% | 567,200 | 10,500 | 0.1 |
6.20
8.03
6.70
|
12 tháng
(2023-11-20) |
0.16 | 2.45% | 1,316,991 | 9,400 | 0.1 |
6.20
8.03
6.70
|
24 tháng
(2022-11-24) |
1.91 | 39.93% | 5,115,642 | -290,740 | -1.5 |
4.11
8.41
6.70
|
36 tháng
(2021-11-29) |
-6.81 | -50.41% | 9,408,230 | -34,812 | 0.3 |
3.93
15.65
6.70
|
60 tháng
(2019-12-10) |
1.40 | 26.48% | 15,943,150 | -40,182 | -0.9 |
3.93
17.79
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/01/2022 |
11.12
|
17,627 | 11.29 | 11.29 | 10.69 | 0 | 0 | 0 | |
21/01/2022 |
11.29
|
6,370 | 11.29 | 11.29 | 10.94 | 0 | 0 | 0 | |
20/01/2022 |
11.29
|
36,640 | 10.77 | 11.37 | 10.52 | 0 | 0 | 0 | |
19/01/2022 |
10.77
|
2,600 | 10.77 | 11.54 | 10.77 | 0 | 0 | 0 | |
18/01/2022 |
10.77
|
18,800 | 11.97 | 11.97 | 10.77 | 0 | 0 | 0 | |
17/01/2022 |
11.97
|
23,100 | 12.65 | 12.65 | 11.46 | 0 | 0 | 0 | |
14/01/2022 |
12.65
|
16,200 | 12.06 | 12.74 | 11.63 | 0 | 0 | 0 | |
13/01/2022 |
12.06
|
22,010 | 12.91 | 12.91 | 11.97 | 0 | 0 | 0 | |
12/01/2022 |
12.91
|
29,700 | 13.34 | 13.34 | 12.31 | 0 | 0 | 0 | |
11/01/2022 |
13.34
|
26,100 | 13.42 | 13.42 | 12.83 | 0 | 0 | 0 | |
10/01/2022 |
13.42
|
67,440 | 13.34 | 14.19 | 13.34 | 0 | 0 | 0 | |
07/01/2022 |
13.34
|
42,629 | 13.00 | 14.28 | 13.17 | 0 | 0 | 0 | |
06/01/2022 |
13.00
|
82,330 | 13.51 | 13.51 | 13.00 | 0 | 0 | 0 | |
05/01/2022 |
13.51
|
34,000 | 13.77 | 13.85 | 13.51 | 0 | 0 | 0 | |
04/01/2022 |
13.77
|
38,900 | 13.51 | 14.02 | 13.42 | 0 | 0 | 0 | |
31/12/2021 |
13.51
|
6,000 | 13.08 | 13.68 | 13.34 | 0 | 0 | 0 | |
30/12/2021 |
13.08
|
52,860 | 13.34 | 13.68 | 13.08 | 100 | 0 | 0.0 | |
29/12/2021 |
13.34
|
67,100 | 13.77 | 13.94 | 13.25 | 0 | 0 | 0 | |
28/12/2021 |
13.77
|
29,900 | 14.19 | 14.28 | 13.77 | 0 | 0 | 0 | |
27/12/2021 |
14.19
|
17,809 | 14.11 | 14.54 | 13.85 | 0 | 0 | 0 | |
24/12/2021 |
14.11
|
49,742 | 14.36 | 15.65 | 13.68 | 0 | 0 | 0 | |
23/12/2021 |
14.36
|
72,215 | 14.36 | 14.54 | 13.85 | 1,000 | 0 | 0.0 | |
22/12/2021 |
14.36
|
51,515 | 14.19 | 14.62 | 14.19 | 0 | 0 | 0 | |
21/12/2021 |
14.19
|
51,580 | 15.13 | 15.13 | 14.02 | 0 | 0 | 0 | |
20/12/2021 |
15.13
|
51,200 | 15.65 | 15.65 | 14.19 | 0 | 0 | 0 | |
17/12/2021 |
15.65
|
117,300 | 15.05 | 16.50 | 15.22 | 0 | 0 | 0 | |
16/12/2021 |
15.05
|
193,441 | 13.68 | 15.05 | 13.51 | 0 | 0 | 0 | |
15/12/2021 |
13.68
|
82,000 | 13.00 | 14.11 | 12.83 | 1,300 | 0 | 0.0 | |
14/12/2021 |
13.00
|
34,300 | 13.17 | 13.17 | 12.83 | 900 | 0 | 0.0 | |
13/12/2021 |
13.17
|
36,329 | 13.17 | 13.60 | 12.40 | 0 | 400 | -0.0 | |
10/12/2021 |
13.17
|
9,200 | 13.17 | 14.45 | 12.91 | 0 | 0 | 0 | |
09/12/2021 |
13.17
|
17,700 | 13.68 | 13.68 | 12.40 | 0 | 0 | 0 | |
08/12/2021 |
13.68
|
1,533 | 13.60 | 13.68 | 13.60 | 0 | 0 | 0 | |
07/12/2021 |
13.60
|
35,200 | 12.91 | 13.85 | 12.83 | 0 | 0 | 0 | |
06/12/2021 |
12.91
|
17,900 | 13.68 | 13.85 | 12.91 | 0 | 0 | 0 | |
03/12/2021 |
13.68
|
47,120 | 14.36 | 14.71 | 13.68 | 0 | 0 | 0 | |
02/12/2021 |
14.36
|
34,649 | 14.71 | 14.71 | 13.85 | 0 | 0 | 0 | |
01/12/2021 |
14.71
|
31,017 | 14.79 | 15.82 | 14.45 | 0 | 0 | 0 | |
30/11/2021 |
14.79
|
77,623 | 13.51 | 14.79 | 13.51 | 0 | 1,000 | -0.0 | |
29/11/2021 |
13.51
|
72,188 | 13.77 | 13.77 | 13.08 | 0 | 20,000 | -0.3 | |
26/11/2021 |
13.77
|
19,300 | 13.85 | 14.19 | 13.60 | 0 | 0 | 0 | |
25/11/2021 |
13.85
|
16,520 | 14.11 | 14.79 | 13.85 | 0 | 0 | 0 | |
24/11/2021 |
14.11
|
23,434 | 13.51 | 14.19 | 13.25 | 1,000 | 0 | 0.0 | |
23/11/2021 |
13.51
|
47,910 | 13.60 | 14.19 | 12.40 | 0 | 1,800 | -0.0 | |
22/11/2021 |
13.60
|
34,576 | 13.60 | 14.54 | 12.40 | 0 | 0 | 0 | |
19/11/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/11/2021 |
13.60
|
92,054 | 14.88 | 15.05 | 13.42 | 0 | 11,300 | -0.2 | |
18/11/2021 |
14.88
|
45,085 | 15.29 | 15.29 | 14.55 | 0 | 0 | 0 | |
17/11/2021 |
15.29
|
67,853 | 15.63 | 15.96 | 15.13 | 100 | 14,000 | -0.3 | |
16/11/2021 |
15.63
|
72,956 | 16.46 | 17.04 | 15.13 | 200 | 300 | -0.0 | |
15/11/2021 |
16.46
|
92,825 | 16.54 | 16.96 | 16.29 | 300 | 0 | 0.0 | |
12/11/2021 |
16.54
|
64,258 | 17.62 | 17.62 | 16.37 | 200 | 13,000 | -0.3 | |
11/11/2021 |
17.62
|
249,124 | 17.79 | 17.79 | 16.04 | 0 | 0 | 0 | |
10/11/2021 |
17.79
|
46,489 | 17.12 | 18.29 | 17.04 | 800 | 0 | 0.0 | |
09/11/2021 |
17.12
|
146,993 | 16.21 | 17.79 | 17.04 | 0 | 0 | 0 | |
08/11/2021 |
16.21
|
142,158 | 14.79 | 16.21 | 14.96 | 0 | 0 | 0 | |
05/11/2021 |
14.79
|
74,885 | 13.55 | 14.79 | 14.21 | 0 | 2,800 | -0.0 | |
04/11/2021 |
13.55
|
195,782 | 14.88 | 14.88 | 13.46 | 0 | 1,300 | -0.0 | |
03/11/2021 |
14.88
|
290,601 | 13.80 | 15.13 | 14.13 | 30 | 0 | 0.0 | |
02/11/2021 |
13.80
|
162,727 | 12.55 | 13.80 | 13.30 | 0 | 0 | 0 | |
01/11/2021 |
12.55
|
245,068 | 11.47 | 12.55 | 11.47 | 100 | 0 | 0.0 | |
29/10/2021 |
11.47
|
92,877 | 11.47 | 11.64 | 11.39 | 0 | 0 | 0 | |
28/10/2021 |
11.47
|
85,657 | 10.97 | 11.64 | 11.05 | 0 | 0 | 0 | |
27/10/2021 |
10.97
|
152,200 | 11.22 | 11.22 | 10.72 | 0 | 0 | 0 | |
26/10/2021 |
11.22
|
105,600 | 11.39 | 11.39 | 10.81 | 0 | 0 | 0 | |
25/10/2021 |
11.39
|
95,900 | 11.05 | 11.80 | 10.81 | 1,300 | 0 | 0.0 | |
22/10/2021 |
11.05
|
60,800 | 10.81 | 11.80 | 10.81 | 1,200 | 0 | 0.0 | |
21/10/2021 |
10.81
|
193,500 | 10.06 | 11.05 | 9.48 | 0 | 40,500 | -0.5 | |
20/10/2021 |
10.06
|
163,500 | 9.14 | 10.06 | 9.97 | 0 | 18,100 | -0.2 | |
19/10/2021 |
9.14
|
54,100 | 8.31 | 9.14 | 9.14 | 0 | 0 | 0 | |
18/10/2021 |
8.31
|
48,600 | 7.56 | 8.31 | 7.98 | 0 | 0 | 0 | |
15/10/2021 |
7.56
|
63,800 | 6.90 | 7.56 | 6.90 | 0 | 0 | 0 | |
14/10/2021 |
6.90
|
16,600 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
13/10/2021 |
6.90
|
11,400 | 6.90 | 7.06 | 6.82 | 300 | 0 | 0.0 | |
12/10/2021 |
6.90
|
7,500 | 6.82 | 6.90 | 6.82 | 0 | 0 | 0 | |
11/10/2021 |
6.82
|
8,600 | 6.98 | 7.15 | 6.82 | 0 | 0 | 0 | |
08/10/2021 |
6.98
|
2,600 | 6.90 | 7.15 | 6.82 | 700 | 0 | 0.0 | |
07/10/2021 |
6.90
|
18,382 | 6.65 | 6.90 | 6.65 | 400 | 3,400 | -0.0 | |
06/10/2021 |
6.65
|
9,300 | 6.65 | 6.90 | 6.65 | 0 | 0 | 0 | |
05/10/2021 |
6.65
|
8,690 | 6.65 | 6.90 | 6.65 | 200 | 2,200 | -0.0 | |
04/10/2021 |
6.65
|
16,653 | 6.48 | 6.82 | 6.48 | 0 | 0 | 0 | |
01/10/2021 |
6.48
|
14,882 | 6.65 | 6.65 | 6.40 | 53,000 | 52,500 | 0.0 | |
30/09/2021 |
6.65
|
4,600 | 6.65 | 6.65 | 6.32 | 0 | 0 | 0 | |
29/09/2021 |
6.65
|
3,567 | 6.65 | 6.65 | 6.48 | 200 | 0 | 0.0 | |
28/09/2021 |
6.65
|
2,700 | 6.65 | 6.65 | 6.40 | 1,100 | 0 | 0.0 | |
27/09/2021 |
6.65
|
1,400 | 6.73 | 6.73 | 6.40 | 100 | 0 | 0.0 | |
24/09/2021 |
6.73
|
4,600 | 6.90 | 6.90 | 6.73 | 0 | 0 | 0 | |
23/09/2021 |
6.90
|
7,900 | 7.06 | 7.06 | 6.73 | 0 | 0 | 0 | |
22/09/2021 |
7.06
|
13,597 | 6.82 | 7.15 | 6.65 | 0 | 0 | 0 | |
21/09/2021 |
6.82
|
10,000 | 6.90 | 6.90 | 6.65 | 0 | 0 | 0 | |
20/09/2021 |
6.90
|
5,500 | 6.65 | 6.90 | 6.65 | 0 | 0 | 0 | |
17/09/2021 |
6.65
|
25,230 | 6.23 | 6.65 | 6.32 | 0 | 2,900 | -0.0 | |
16/09/2021 |
6.23
|
30,525 | 6.23 | 6.40 | 6.07 | 0 | 16,800 | -0.1 | |
15/09/2021 |
6.23
|
4,200 | 6.32 | 6.32 | 6.23 | 0 | 0 | 0 | |
14/09/2021 |
6.32
|
12,500 | 6.40 | 6.40 | 6.32 | 0 | 0 | 0 | |
13/09/2021 |
6.40
|
16,530 | 6.23 | 6.40 | 6.23 | 0 | 0 | 0 | |
10/09/2021 |
6.23
|
18,400 | 6.23 | 6.32 | 6.23 | 0 | 0 | 0 | |
09/09/2021 |
6.23
|
102 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
08/09/2021 |
6.23
|
4,300 | 6.32 | 6.40 | 6.23 | 0 | 0 | 0 | |
07/09/2021 |
6.32
|
31,500 | 6.32 | 6.32 | 5.82 | 100 | 29,600 | -0.2 | |
06/09/2021 |
6.32
|
4,626 | 6.40 | 6.40 | 6.23 | 0 | 0 | 0 |