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 | 0% | 129,200 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 168,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-21) |
-0.40 | -3.92% | 308,000 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 918,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-25) |
-2.20 | -18.32% | 2,603,400 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-09-30) |
-4.14 | -29.69% | 4,321,570 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-05) |
-3.20 | -24.59% | 12,235,946 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-16) |
2.93 | 42.60% | 16,353,390 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
19.02
|
43,800 | 19.65 | 20.60 | 19.02 | 0 | 0 | 0 | |
25/11/2021 |
19.65
|
36,800 | 20.37 | 20.37 | 19.02 | 0 | 0 | 0 | |
24/11/2021 |
20.37
|
6,100 | 19.73 | 20.52 | 20.29 | 0 | 0 | 0 | |
23/11/2021 |
19.73
|
39,600 | 18.78 | 19.73 | 18.23 | 0 | 0 | 0 | |
22/11/2021 |
18.78
|
206,885 | 20.84 | 20.84 | 18.78 | 0 | 0 | 0 | |
19/11/2021 |
20.84
|
87,700 | 21.55 | 22.19 | 20.29 | 0 | 0 | 0 | |
18/11/2021 |
21.55
|
61,708 | 21.00 | 22.11 | 21.00 | 0 | 0 | 0 | |
17/11/2021 |
21.00
|
67,610 | 21.40 | 22.19 | 21.00 | 0 | 0 | 0 | |
16/11/2021 |
21.40
|
64,830 | 22.19 | 22.35 | 21.24 | 0 | 0 | 0 | |
15/11/2021 |
22.19
|
33,200 | 22.98 | 22.98 | 21.63 | 0 | 0 | 0 | |
12/11/2021 |
22.98
|
35,070 | 23.61 | 23.77 | 21.79 | 0 | 0 | 0 | |
11/11/2021 |
23.61
|
111,980 | 22.27 | 23.77 | 22.19 | 0 | 0 | 0 | |
10/11/2021 |
22.27
|
39,923 | 22.58 | 22.82 | 21.40 | 0 | 0 | 0 | |
09/11/2021 |
22.58
|
56,600 | 22.27 | 22.82 | 21.87 | 0 | 0 | 0 | |
08/11/2021 |
22.27
|
38,600 | 22.66 | 22.66 | 22.19 | 0 | 0 | 0 | |
05/11/2021 |
22.66
|
60,700 | 22.58 | 22.66 | 21.79 | 0 | 0 | 0 | |
04/11/2021 |
22.58
|
93,900 | 21.95 | 22.98 | 20.60 | 0 | 0 | 0 | |
03/11/2021 |
21.95
|
175,100 | 24.33 | 24.96 | 21.95 | 0 | 0 | 0 | |
02/11/2021 |
24.33
|
111,865 | 23.77 | 24.96 | 23.77 | 0 | 0 | 0 | |
01/11/2021 |
23.77
|
103,692 | 22.66 | 24.25 | 22.66 | 0 | 0 | 0 | |
29/10/2021 |
22.66
|
191,370 | 20.60 | 22.66 | 21.00 | 0 | 0 | 0 | |
28/10/2021 |
20.60
|
148,007 | 20.05 | 21.40 | 20.13 | 0 | 0 | 0 | |
27/10/2021 |
20.05
|
365,800 | 18.38 | 20.21 | 18.23 | 0 | 0 | 0 | |
26/10/2021 |
18.38
|
70,400 | 18.07 | 19.73 | 18.23 | 0 | 0 | 0 | |
25/10/2021 |
18.07
|
60,600 | 17.83 | 18.86 | 17.75 | 0 | 0 | 0 | |
22/10/2021 |
17.83
|
149,500 | 16.88 | 18.54 | 16.88 | 0 | 0 | 0 | |
21/10/2021 |
16.88
|
19,300 | 16.64 | 16.88 | 16.64 | 0 | 0 | 0 | |
20/10/2021 |
16.64
|
30,800 | 17.04 | 17.04 | 16.40 | 0 | 0 | 0 | |
19/10/2021 |
17.04
|
21,100 | 17.04 | 18.07 | 16.72 | 0 | 0 | 0 | |
18/10/2021 |
17.04
|
26,700 | 16.64 | 17.04 | 16.64 | 0 | 0 | 0 | |
15/10/2021 |
16.64
|
58,800 | 17.12 | 17.12 | 16.48 | 0 | 0 | 0 | |
14/10/2021 |
17.12
|
45,700 | 16.88 | 17.28 | 16.64 | 0 | 0 | 0 | |
13/10/2021 |
16.88
|
43,300 | 17.59 | 17.59 | 16.25 | 0 | 0 | 0 | |
12/10/2021 |
17.59
|
57,900 | 16.96 | 18.38 | 16.96 | 0 | 0 | 0 | |
11/10/2021 |
16.96
|
320,500 | 15.45 | 16.96 | 15.45 | 0 | 0 | 0 | |
08/10/2021 |
15.45
|
134,200 | 14.11 | 15.45 | 13.79 | 0 | 0 | 0 | |
07/10/2021 |
14.11
|
34,000 | 13.31 | 14.18 | 13.63 | 0 | 0 | 0 | |
06/10/2021 |
13.31
|
15,800 | 13.00 | 13.31 | 12.84 | 0 | 0 | 0 | |
05/10/2021 |
13.00
|
14,100 | 13.00 | 13.00 | 12.60 | 0 | 0 | 0 | |
04/10/2021 |
13.00
|
30,900 | 13.00 | 13.31 | 12.76 | 0 | 0 | 0 | |
01/10/2021 |
13.00
|
13,200 | 13.47 | 13.47 | 12.84 | 0 | 0 | 0 | |
30/09/2021 |
13.47
|
1,100 | 13.71 | 13.71 | 13.23 | 0 | 0 | 0 | |
29/09/2021 |
13.71
|
1,900 | 13.39 | 13.71 | 13.08 | 0 | 0 | 0 | |
28/09/2021 |
13.39
|
13,300 | 13.23 | 13.39 | 13.23 | 0 | 0 | 0 | |
27/09/2021 |
13.23
|
11,400 | 13.87 | 13.87 | 13.15 | 0 | 0 | 0 | |
24/09/2021 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
23/09/2021 |
13.87
|
35,400 | 13.87 | 14.26 | 13.87 | 0 | 0 | 0 | |
22/09/2021 |
13.87
|
56,600 | 12.76 | 14.03 | 13.23 | 0 | 0 | 0 | |
21/09/2021 |
12.76
|
19,100 | 12.84 | 12.84 | 12.68 | 0 | 0 | 0 | |
20/09/2021 |
12.84
|
40,500 | 12.84 | 12.92 | 12.44 | 0 | 900 | -0.0 | |
17/09/2021 |
12.84
|
16,532 | 12.92 | 12.92 | 12.36 | 0 | 0 | 0 | |
16/09/2021 |
12.92
|
37,400 | 13.00 | 13.31 | 12.36 | 0 | 0 | 0 | |
15/09/2021 |
13.00
|
1,700 | 13.00 | 13.31 | 13.00 | 0 | 0 | 0 | |
14/09/2021 |
13.00
|
12,200 | 13.08 | 13.08 | 13.00 | 0 | 0 | 0 | |
13/09/2021 |
13.08
|
16,132 | 13.08 | 13.47 | 12.76 | 0 | 0 | 0 | |
10/09/2021 |
13.08
|
24,600 | 13.08 | 13.31 | 12.76 | 0 | 0 | 0 | |
09/09/2021 |
13.08
|
42,581 | 13.08 | 13.31 | 12.28 | 0 | 0 | 0 | |
08/09/2021 |
13.08
|
31,600 | 13.39 | 13.47 | 12.60 | 0 | 0 | 0 | |
07/09/2021 |
13.39
|
14,333 | 13.47 | 13.47 | 12.68 | 0 | 1,000 | -0.0 | |
06/09/2021 |
13.47
|
43,414 | 13.47 | 13.87 | 13.47 | 0 | 0 | 0 | |
01/09/2021 |
13.47
|
21,400 | 13.08 | 13.47 | 12.28 | 0 | 0 | 0 | |
31/08/2021 |
13.08
|
6,800 | 13.08 | 13.08 | 12.28 | 0 | 0 | 0 | |
30/08/2021 |
13.08
|
14,730 | 12.52 | 13.63 | 12.52 | 0 | 500 | -0.0 | |
27/08/2021 |
12.52
|
14,833 | 12.20 | 12.52 | 11.49 | 0 | 0 | 0 | |
26/08/2021 |
12.20
|
1,800 | 12.12 | 12.84 | 12.20 | 0 | 0 | 0 | |
25/08/2021 |
12.12
|
1,100 | 12.12 | 12.12 | 11.57 | 0 | 0 | 0 | |
24/08/2021 |
12.12
|
20,170 | 12.12 | 12.12 | 11.09 | 0 | 0 | 0 | |
23/08/2021 |
12.12
|
31,700 | 13.39 | 13.39 | 12.12 | 0 | 0 | 0 | |
20/08/2021 |
13.39
|
66,700 | 13.39 | 14.18 | 13.39 | 1,000 | 0 | 0.0 | |
19/08/2021 |
13.39
|
46,100 | 12.20 | 13.39 | 13.00 | 0 | 0 | 0 | |
18/08/2021 |
12.20
|
55,804 | 11.09 | 12.20 | 10.94 | 0 | 0 | 0 | |
17/08/2021 |
11.09
|
27,200 | 10.94 | 11.65 | 10.86 | 0 | 0 | 0 | |
16/08/2021 |
10.94
|
28,100 | 10.62 | 10.94 | 10.62 | 0 | 0 | 0 | |
13/08/2021 |
10.62
|
20,500 | 10.46 | 10.62 | 10.30 | 0 | 0 | 0 | |
12/08/2021 |
10.46
|
21,100 | 10.94 | 10.94 | 10.30 | 0 | 0 | 0 | |
11/08/2021 |
10.94
|
9,400 | 11.02 | 11.02 | 10.62 | 0 | 0 | 0 | |
10/08/2021 |
11.02
|
5,300 | 10.70 | 11.09 | 10.38 | 0 | 0 | 0 | |
09/08/2021 |
10.70
|
50,100 | 10.38 | 11.09 | 10.30 | 0 | 0 | 0 | |
06/08/2021 |
10.38
|
54,600 | 10.62 | 11.09 | 10.14 | 0 | 0 | 0 | |
05/08/2021 |
10.62
|
1,800 | 11.17 | 11.17 | 10.38 | 0 | 0 | 0 | |
04/08/2021 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
03/08/2021 |
11.17
|
100 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
02/08/2021 |
11.17
|
6,500 | 10.94 | 11.41 | 10.94 | 0 | 0 | 0 | |
30/07/2021 |
10.94
|
23,400 | 10.70 | 11.25 | 10.62 | 0 | 0 | 0 | |
29/07/2021 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
28/07/2021 |
10.70
|
1,100 | 10.54 | 10.86 | 10.70 | 0 | 0 | 0 | |
27/07/2021 |
10.54
|
4,300 | 10.86 | 10.86 | 10.54 | 0 | 0 | 0 | |
26/07/2021 |
10.86
|
1,400 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
23/07/2021 |
10.86
|
3,400 | 10.86 | 10.94 | 10.46 | 0 | 0 | 0 | |
22/07/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
22/07/2021 |
10.86
|
1,500 | 10.38 | 10.86 | 10.38 | 0 | 0 | 0 | |
21/07/2021 |
10.38
|
6,100 | 10.53 | 10.53 | 9.92 | 0 | 0 | 0 | |
20/07/2021 |
10.53
|
3,500 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
19/07/2021 |
10.53
|
800 | 10.61 | 10.69 | 10.53 | 0 | 0 | 0 | |
16/07/2021 |
10.61
|
2,400 | 10.69 | 10.69 | 10.15 | 0 | 0 | 0 | |
15/07/2021 |
10.69
|
3,300 | 10.92 | 10.92 | 9.92 | 0 | 0 | 0 | |
14/07/2021 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
13/07/2021 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
12/07/2021 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
09/07/2021 |
10.92
|
200 | 11.07 | 11.07 | 10.92 | 0 | 0 | 0 | |
08/07/2021 |
11.07
|
100 | 10.92 | 11.07 | 11.07 | 0 | 0 | 0 |