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) |
1.20 | 10.17% | 423,800 | -2,646 | -0.0 |
11.80
13.15
13.05
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 608,700 | -2,646 | -0.0 |
11.60
13.15
13.05
|
3 tháng
(2024-06-24) |
1.20 | 10.19% | 1,105,800 | -2,646 | -0.0 |
11.40
13.65
13.05
|
6 tháng
(2024-03-25) |
1.99 | 18.09% | 1,774,000 | -6,646 | -0.1 |
10.79
13.65
13.05
|
12 tháng
(2023-09-26) |
2.08 | 19.04% | 2,670,700 | -216,846 | -2.7 |
9.91
13.65
13.05
|
24 tháng
(2022-10-03) |
2.91 | 28.87% | 6,952,000 | -221,628 | -3.5 |
7.62
13.65
13.05
|
36 tháng
(2021-10-06) |
0.20 | 1.57% | 28,583,400 | -233,028 | -7.4 |
7.62
14.91
13.05
|
60 tháng
(2019-10-17) |
5.10 | 64.50% | 55,668,468 | -352,608 | -9.2 |
6.48
16.15
13.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021 |
10.69
|
45,100 | 10.61 | 10.69 | 10.53 | 0 | 0 | 0 | |
07/07/2021 |
10.61
|
84,400 | 11.12 | 11.16 | 10.53 | 0 | 0 | 0 | |
06/07/2021 |
11.12
|
136,400 | 11.44 | 11.48 | 11.08 | 0 | 0 | 0 | |
05/07/2021 |
11.44
|
100,000 | 11.80 | 12.04 | 11.16 | 0 | 0 | 0 | |
02/07/2021 |
11.80
|
63,700 | 12.04 | 12.12 | 11.80 | 0 | 0 | 0 | |
01/07/2021 |
12.04
|
139,400 | 11.60 | 12.12 | 11.72 | 0 | 2,000 | -0.0 | |
30/06/2021 |
11.60
|
59,300 | 11.56 | 11.88 | 11.52 | 0 | 0 | 0 | |
29/06/2021 |
11.56
|
80,000 | 11.56 | 11.72 | 11.48 | 0 | 0 | 0 | |
28/06/2021 |
11.56
|
100,800 | 11.64 | 11.96 | 11.40 | 0 | 0 | 0 | |
25/06/2021 |
11.64
|
68,700 | 11.88 | 11.88 | 11.48 | 0 | 0 | 0 | |
24/06/2021 |
11.88
|
93,400 | 12.36 | 12.36 | 11.80 | 0 | 0 | 0 | |
23/06/2021 |
12.36
|
102,300 | 11.96 | 12.64 | 11.88 | 0 | 0 | 0 | |
22/06/2021 |
11.96
|
317,500 | 12.60 | 12.60 | 11.96 | 0 | 0 | 0 | |
21/06/2021 |
12.60
|
117,300 | 13.12 | 13.12 | 12.44 | 0 | 0 | 0 | |
18/06/2021 |
13.12
|
196,400 | 13.56 | 13.72 | 12.64 | 0 | 0 | 0 | |
17/06/2021 |
13.56
|
288,200 | 12.68 | 13.56 | 12.92 | 0 | 0 | 0 | |
16/06/2021 |
12.68
|
69,100 | 11.88 | 12.68 | 12.12 | 0 | 0 | 0 | |
15/06/2021 |
11.88
|
380,900 | 12.56 | 12.56 | 11.68 | 0 | 0 | 0 | |
14/06/2021 |
12.56
|
171,500 | 13.48 | 13.48 | 12.56 | 0 | 0 | 0 | |
11/06/2021 |
13.48
|
130,600 | 14.19 | 14.19 | 13.24 | 0 | 0 | 0 | |
10/06/2021 |
14.19
|
115,800 | 14.63 | 14.63 | 13.84 | 0 | 0 | 0 | |
09/06/2021 |
14.63
|
1,438,200 | 13.68 | 14.63 | 13.68 | 0 | 0 | 0 | |
08/06/2021 |
13.68
|
65,400 | 12.80 | 13.68 | 13.68 | 0 | 0 | 0 | |
07/06/2021 |
12.80
|
29,800 | 11.96 | 12.80 | 12.80 | 0 | 0 | 0 | |
04/06/2021 |
11.96
|
107,600 | 11.20 | 11.96 | 11.96 | 0 | 0 | 0 | |
03/06/2021 |
11.20
|
100,200 | 10.49 | 11.20 | 11.20 | 0 | 0 | 0 | |
02/06/2021 |
10.49
|
84,700 | 9.81 | 10.49 | 10.21 | 0 | 0 | 0 | |
01/06/2021 |
9.81
|
9,600 | 9.89 | 9.89 | 9.81 | 0 | 0 | 0 | |
31/05/2021 |
9.89
|
24,400 | 10.21 | 10.29 | 9.81 | 0 | 0 | 0 | |
28/05/2021 |
10.21
|
7,100 | 10.21 | 10.29 | 10.21 | 0 | 0 | 0 | |
27/05/2021 |
10.21
|
16,900 | 10.05 | 10.37 | 10.05 | 0 | 0 | 0 | |
26/05/2021 |
10.05
|
6,200 | 10.05 | 10.05 | 9.97 | 0 | 0 | 0 | |
25/05/2021 |
10.05
|
22,100 | 10.37 | 10.37 | 10.05 | 0 | 0 | 0 | |
24/05/2021 |
10.37
|
23,700 | 9.85 | 10.37 | 9.85 | 0 | 0 | 0 | |
21/05/2021 |
9.85
|
53,700 | 9.89 | 9.89 | 9.57 | 0 | 0 | 0 | |
20/05/2021 |
9.89
|
16,400 | 10.33 | 10.33 | 9.89 | 0 | 0 | 0 | |
19/05/2021 |
10.33
|
50,400 | 10.53 | 10.53 | 9.85 | 0 | 0 | 0 | |
18/05/2021 |
10.53
|
47,000 | 10.61 | 11.08 | 10.37 | 0 | 0 | 0 | |
17/05/2021 |
10.61
|
35,800 | 11.16 | 11.16 | 10.61 | 0 | 0 | 0 | |
14/05/2021 |
11.16
|
284,700 | 10.73 | 11.44 | 10.29 | 0 | 0 | 0 | |
13/05/2021 |
10.73
|
124,100 | 10.05 | 10.73 | 10.13 | 0 | 0 | 0 | |
12/05/2021 |
10.05
|
27,000 | 9.73 | 10.05 | 9.73 | 0 | 0 | 0 | |
11/05/2021 |
9.73
|
30,800 | 9.33 | 9.89 | 9.33 | 0 | 0 | 0 | |
10/05/2021 |
9.33
|
3,700 | 9.57 | 9.57 | 9.25 | 0 | 0 | 0 | |
07/05/2021 |
9.57
|
8,800 | 9.65 | 9.65 | 9.25 | 0 | 0 | 0 | |
06/05/2021 |
9.65
|
3,000 | 9.65 | 9.65 | 9.49 | 0 | 0 | 0 | |
05/05/2021 |
9.65
|
4,300 | 9.73 | 9.73 | 9.33 | 0 | 0 | 0 | |
04/05/2021 |
9.73
|
24,400 | 9.57 | 9.73 | 9.57 | 0 | 0 | 0 | |
29/04/2021 |
9.57
|
4,300 | 9.57 | 9.57 | 9.17 | 0 | 0 | 0 | |
28/04/2021 |
9.57
|
3,400 | 9.69 | 9.69 | 9.33 | 0 | 0 | 0 | |
27/04/2021 |
9.69
|
12,800 | 9.73 | 9.73 | 9.25 | 0 | 0 | 0 | |
26/04/2021 |
9.73
|
7,900 | 9.69 | 9.73 | 9.17 | 0 | 0 | 0 | |
23/04/2021 |
9.69
|
1,000 | 9.69 | 9.69 | 9.65 | 0 | 0 | 0 | |
22/04/2021 |
9.69
|
9,800 | 9.81 | 9.81 | 9.65 | 0 | 0 | 0 | |
20/04/2021 |
9.81
|
11,800 | 9.77 | 9.81 | 9.73 | 0 | 0 | 0 | |
19/04/2021 |
9.77
|
3,300 | 9.65 | 9.81 | 9.57 | 0 | 0 | 0 | |
16/04/2021 |
9.65
|
11,200 | 9.89 | 9.93 | 9.65 | 0 | 0 | 0 | |
15/04/2021 |
9.89
|
18,800 | 9.89 | 9.89 | 9.65 | 0 | 0 | 0 | |
14/04/2021 |
9.89
|
700 | 9.89 | 9.89 | 9.73 | 0 | 0 | 0 | |
13/04/2021 |
9.89
|
23,200 | 9.89 | 9.97 | 9.89 | 0 | 0 | 0 | |
12/04/2021 |
9.89
|
13,800 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
09/04/2021 |
9.89
|
8,800 | 9.73 | 9.97 | 9.73 | 0 | 0 | 0 | |
08/04/2021 |
9.73
|
7,300 | 9.73 | 9.89 | 9.73 | 0 | 0 | 0 | |
07/04/2021 |
9.73
|
4,700 | 9.73 | 9.97 | 9.65 | 0 | 0 | 0 | |
06/04/2021 |
9.73
|
22,400 | 9.89 | 10.01 | 9.65 | 0 | 0 | 0 | |
05/04/2021 |
9.89
|
7,800 | 9.85 | 9.89 | 9.81 | 0 | 0 | 0 | |
02/04/2021 |
9.85
|
14,300 | 9.65 | 9.93 | 9.69 | 0 | 0 | 0 | |
01/04/2021 |
9.65
|
15,100 | 9.89 | 9.89 | 9.65 | 0 | 0 | 0 | |
31/03/2021 |
9.89
|
38,000 | 10.05 | 10.05 | 9.61 | 0 | 0 | 0 | |
30/03/2021 |
10.05
|
8,400 | 10.05 | 10.09 | 9.89 | 0 | 0 | 0 | |
29/03/2021 |
10.05
|
23,200 | 9.81 | 10.05 | 9.69 | 0 | 0 | 0 | |
26/03/2021 |
9.81
|
7,600 | 9.81 | 9.81 | 9.73 | 0 | 0 | 0 | |
25/03/2021 |
9.81
|
15,600 | 9.77 | 9.81 | 9.77 | 0 | 0 | 0 | |
24/03/2021 |
9.77
|
7,700 | 9.89 | 9.97 | 9.77 | 0 | 0 | 0 | |
23/03/2021 |
9.89
|
10,800 | 10.05 | 10.05 | 9.61 | 0 | 0 | 0 | |
22/03/2021 |
10.05
|
9,100 | 10.13 | 10.13 | 10.05 | 0 | 0 | 0 | |
19/03/2021 |
10.13
|
9,700 | 10.21 | 10.25 | 10.13 | 0 | 0 | 0 | |
18/03/2021 |
10.21
|
6,600 | 10.21 | 10.25 | 10.21 | 0 | 0 | 0 | |
17/03/2021 |
10.21
|
9,700 | 10.29 | 10.29 | 10.05 | 0 | 0 | 0 | |
16/03/2021 |
10.29
|
14,500 | 10.29 | 10.37 | 9.85 | 0 | 0 | 0 | |
15/03/2021 |
10.29
|
26,900 | 10.13 | 10.29 | 10.01 | 0 | 0 | 0 | |
12/03/2021 |
10.13
|
4,700 | 10.21 | 10.21 | 9.97 | 0 | 0 | 0 | |
11/03/2021 |
10.21
|
6,000 | 10.25 | 10.29 | 10.21 | 0 | 0 | 0 | |
10/03/2021 |
10.25
|
10,900 | 10.21 | 10.25 | 10.21 | 0 | 0 | 0 | |
09/03/2021 |
10.21
|
2,200 | 10.49 | 10.49 | 10.21 | 0 | 0 | 0 | |
08/03/2021 |
10.49
|
15,800 | 9.89 | 10.49 | 9.89 | 0 | 0 | 0 | |
05/03/2021 |
9.89
|
4,100 | 10.37 | 10.37 | 9.69 | 0 | 0 | 0 | |
04/03/2021 |
10.37
|
8,600 | 10.37 | 10.73 | 10.21 | 0 | 0 | 0 | |
03/03/2021 |
10.37
|
13,900 | 10.37 | 10.37 | 10.05 | 0 | 0 | 0 | |
02/03/2021 |
10.37
|
4,000 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
01/03/2021 |
10.37
|
2,700 | 10.37 | 10.37 | 10.17 | 0 | 0 | 0 | |
26/02/2021 |
10.37
|
3,600 | 10.37 | 10.37 | 10.13 | 0 | 0 | 0 | |
25/02/2021 |
10.37
|
22,500 | 10.05 | 10.37 | 10.01 | 0 | 0 | 0 | |
24/02/2021 |
10.05
|
6,000 | 10.37 | 10.61 | 9.97 | 0 | 0 | 0 | |
23/02/2021 |
10.37
|
1,000 | 10.53 | 10.53 | 10.37 | 0 | 0 | 0 | |
22/02/2021 |
10.53
|
200 | 10.73 | 10.73 | 10.53 | 0 | 0 | 0 | |
19/02/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
19/02/2021 |
10.73
|
3,200 | 10.21 | 10.73 | 10.53 | 0 | 400 | -0.0 | |
18/02/2021 |
10.21
|
15,100 | 10.28 | 10.32 | 10.21 | 0 | 0 | 0 | |
17/02/2021 |
10.28
|
19,300 | 10.36 | 10.36 | 10.21 | 0 | 0 | 0 | |
09/02/2021 |
10.36
|
1,900 | 10.21 | 10.36 | 10.21 | 0 | 0 | 0 |