| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
1.05 | 4.35% | 14,084,100 | 102,800 | 2.4 |
23.75
27
25.20
|
|
2 tháng
(2024-09-23) |
0.95 | 3.92% | 23,885,400 | 214,500 | 5.2 |
23.75
27
25.20
|
|
3 tháng
(2024-08-26) |
0.95 | 3.92% | 30,926,900 | 296,300 | 7.0 |
23.15
27
25.20
|
|
6 tháng
(2024-05-27) |
-2.40 | -8.70% | 130,535,500 | -365,280 | -10.5 |
21.85
29.20
25.20
|
|
12 tháng
(2023-11-28) |
6.59 | 35.43% | 252,719,800 | 180,489 | 4.5 |
18.32
29.20
25.20
|
|
24 tháng
(2022-12-05) |
17.91 | 245.88% | 336,182,300 | -774,693 | -13.5 |
6.12
29.20
25.20
|
|
36 tháng
(2021-12-08) |
9.88 | 64.45% | 466,039,200 | -316,986 | -11.7 |
4.25
29.20
25.20
|
|
60 tháng
(2019-12-19) |
21.74 | 627.52% | 678,737,870 | -8,798,516 | -121.0 |
2.48
29.20
25.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/09/2021 |
12.89
|
903,300 | 12.46 | 12.92 | 12.61 | 53,900 | 8,000 | 1.0 | |
| 10/09/2021 |
12.46
|
556,200 | 12.40 | 12.46 | 12.34 | 26,800 | 9,500 | 0.4 | |
| 09/09/2021 |
12.40
|
587,700 | 12.37 | 12.46 | 12.19 | 9,200 | 15,700 | -0.1 | |
| 08/09/2021 |
12.37
|
677,700 | 12.43 | 12.46 | 12.25 | 107,400 | 17,800 | 1.8 | |
| 07/09/2021 |
12.43
|
739,200 | 12.43 | 12.49 | 11.94 | 0 | 43,800 | -0.9 | |
| 06/09/2021 |
12.43
|
646,100 | 12.13 | 12.43 | 12.19 | 8,100 | 12,500 | -0.1 | |
| 01/09/2021 |
12.13
|
655,500 | 12.00 | 12.19 | 11.88 | 28,700 | 27,600 | 0.0 | |
| 31/08/2021 |
12.00
|
1,034,200 | 12.06 | 12.19 | 11.88 | 500 | 26,100 | -0.5 | |
| 30/08/2021 |
12.06
|
725,400 | 11.55 | 12.19 | 11.70 | 39,000 | 8,100 | 0.6 | |
| 27/08/2021 |
11.55
|
516,600 | 11.15 | 11.58 | 11.09 | 69,600 | 0 | 1.3 | |
| 26/08/2021 |
11.15
|
651,800 | 11.15 | 11.36 | 11.12 | 1,400 | 19,100 | -0.3 | |
| 25/08/2021 |
11.15
|
936,000 | 11.09 | 11.27 | 10.97 | 3,000 | 15,200 | -0.2 | |
| 24/08/2021 |
11.09
|
927,400 | 11.70 | 11.70 | 10.91 | 10,700 | 40,700 | -0.5 | |
| 23/08/2021 |
11.70
|
1,497,100 | 10.97 | 11.73 | 11.09 | 75,200 | 30,800 | 0.9 | |
| 20/08/2021 |
10.97
|
1,905,800 | 10.94 | 11.27 | 10.85 | 27,200 | 18,900 | 0.2 | |
| 19/08/2021 |
10.94
|
764,300 | 10.75 | 10.94 | 10.54 | 23,600 | 3,600 | 0.4 | |
| 18/08/2021 |
10.75
|
611,900 | 10.82 | 10.88 | 10.66 | 900 | 38,600 | -0.7 | |
| 17/08/2021 |
10.82
|
501,100 | 10.91 | 11.00 | 10.66 | 13,000 | 23,700 | -0.2 | |
| 16/08/2021 |
10.91
|
1,746,600 | 10.60 | 11.03 | 10.63 | 52,700 | 6,300 | 0.8 | |
| 13/08/2021 |
10.60
|
839,100 | 10.36 | 10.63 | 10.24 | 14,600 | 4,000 | 0.1 | |
| 12/08/2021 |
10.36
|
665,700 | 10.42 | 10.48 | 10.24 | 22,900 | 1,100 | 0.4 | |
| 11/08/2021 |
10.42
|
985,300 | 10.69 | 10.69 | 10.27 | 39,400 | 25,600 | 0.2 | |
| 10/08/2021 |
10.69
|
571,400 | 10.57 | 10.69 | 10.57 | 0 | 3,000 | -0.1 | |
| 09/08/2021 |
10.57
|
853,800 | 10.42 | 10.60 | 10.27 | 19,700 | 255,000 | -4.0 | |
| 06/08/2021 |
10.42
|
1,843,000 | 10.02 | 10.60 | 10.05 | 32,000 | 277,800 | -4.2 | |
| 05/08/2021 |
10.02
|
819,500 | 10.05 | 10.08 | 9.84 | 13,400 | 252,400 | -3.9 | |
| 04/08/2021 |
10.05
|
580,100 | 10.15 | 10.36 | 9.90 | 16,100 | 20,600 | -0.1 | |
| 03/08/2021 |
10.15
|
1,176,300 | 9.72 | 10.15 | 9.66 | 8,500 | 28,400 | -0.3 | |
| 02/08/2021 |
9.72
|
891,300 | 9.69 | 9.90 | 9.57 | 12,000 | 12,000 | -0.0 | |
| 30/07/2021 |
9.69
|
797,800 | 9.57 | 9.99 | 9.44 | 21,600 | 36,000 | -0.2 | |
| 29/07/2021 |
9.57
|
545,900 | 9.57 | 9.87 | 9.51 | 1,500 | 13,200 | -0.2 | |
| 28/07/2021 |
9.57
|
1,242,600 | 8.96 | 9.57 | 9.02 | 22,000 | 4,300 | 0.3 | |
| 27/07/2021 |
8.96
|
480,400 | 8.53 | 8.99 | 8.59 | 0 | 2,800 | -0.0 | |
| 26/07/2021 |
8.53
|
440,200 | 8.35 | 8.53 | 8.32 | 0 | 273,200 | -3.8 | |
| 23/07/2021 |
8.35
|
215,200 | 8.50 | 8.53 | 8.35 | 0 | 71,300 | -1.0 | |
| 22/07/2021 |
8.50
|
276,300 | 8.62 | 8.62 | 8.44 | 0 | 159,100 | -2.2 | |
| 21/07/2021 |
8.62
|
110,200 | 8.62 | 8.65 | 8.50 | 3,700 | 8,700 | -0.1 | |
| 20/07/2021 |
8.62
|
180,000 | 8.53 | 8.71 | 8.23 | 0 | 30,200 | -0.4 | |
| 19/07/2021: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 19/07/2021 |
8.53
|
182,000 | 9.02 | 9.02 | 8.47 | 0 | 24,000 | -0.3 | |
| 16/07/2021 |
9.02
|
216,900 | 9.02 | 9.05 | 8.87 | 0 | 13,500 | -0.2 | |
| 15/07/2021 |
9.02
|
1,241,300 | 8.78 | 9.02 | 8.78 | 1,000 | 16,300 | -0.2 | |
| 14/07/2021 |
8.78
|
654,500 | 8.48 | 9.02 | 8.48 | 2,100 | 20,500 | -0.3 | |
| 13/07/2021 |
8.48
|
139,500 | 8.36 | 8.66 | 8.18 | 3,300 | 23,000 | -0.3 | |
| 12/07/2021 |
8.36
|
450,900 | 8.78 | 8.78 | 8.18 | 15,900 | 900 | 0.2 | |
| 09/07/2021 |
8.78
|
388,000 | 8.93 | 8.93 | 8.42 | 18,000 | 8,900 | 0.1 | |
| 08/07/2021 |
8.93
|
603,900 | 9.23 | 9.23 | 8.60 | 9,000 | 31,100 | -0.3 | |
| 07/07/2021 |
9.23
|
608,500 | 9.47 | 9.47 | 9.14 | 0 | 50,500 | -0.8 | |
| 06/07/2021 |
9.47
|
646,400 | 9.44 | 9.56 | 9.35 | 0 | 4,800 | -0.1 | |
| 05/07/2021 |
9.44
|
249,100 | 9.50 | 9.53 | 9.32 | 22,700 | 900 | 0.1 | |
| 02/07/2021 |
9.50
|
577,100 | 9.50 | 9.59 | 9.35 | 8,300 | 62,900 | -0.9 | |
| 01/07/2021 |
9.50
|
584,600 | 9.56 | 9.56 | 9.32 | 17,000 | 180,100 | -2.6 | |
| 30/06/2021 |
9.56
|
521,800 | 9.62 | 9.64 | 9.41 | 600 | 71,300 | -1.1 | |
| 29/06/2021 |
9.62
|
534,900 | 9.62 | 9.70 | 9.59 | 27,400 | 132,300 | -1.7 | |
| 28/06/2021 |
9.62
|
943,100 | 9.50 | 9.67 | 9.50 | 34,000 | 369,800 | -5.4 | |
| 25/06/2021 |
9.50
|
852,700 | 9.41 | 9.67 | 9.41 | 3,000 | 260,600 | -4.1 | |
| 24/06/2021 |
9.41
|
873,400 | 9.32 | 9.47 | 9.32 | 2,600 | 169,200 | -2.6 | |
| 23/06/2021 |
9.32
|
747,800 | 9.59 | 9.67 | 9.32 | 4,600 | 94,600 | -1.4 | |
| 22/06/2021 |
9.59
|
1,234,700 | 9.29 | 9.64 | 9.26 | 56,300 | 106,200 | -0.8 | |
| 21/06/2021 |
9.29
|
530,800 | 9.32 | 9.41 | 9.20 | 3,000 | 128,300 | -2.0 | |
| 18/06/2021 |
9.32
|
1,116,500 | 9.44 | 9.56 | 9.23 | 16,600 | 269,600 | -4.0 | |
| 17/06/2021 |
9.44
|
959,800 | 9.11 | 9.50 | 8.93 | 36,900 | 391,200 | -5.5 | |
| 16/06/2021 |
9.11
|
992,100 | 9.17 | 9.56 | 9.02 | 28,800 | 151,100 | -1.9 | |
| 15/06/2021 |
9.17
|
1,663,100 | 8.66 | 9.26 | 8.57 | 34,000 | 364,400 | -5.0 | |
| 14/06/2021 |
8.66
|
549,700 | 8.75 | 8.96 | 8.63 | 0 | 150,000 | -2.2 | |
| 11/06/2021 |
8.75
|
983,500 | 8.57 | 8.90 | 8.66 | 0 | 5,700 | -0.1 | |
| 10/06/2021 |
8.57
|
1,900,800 | 8.03 | 8.57 | 8.03 | 47,300 | 18,900 | 0.4 | |
| 09/06/2021 |
8.03
|
875,600 | 7.76 | 8.06 | 7.70 | 5,900 | 1,400 | 0.1 | |
| 08/06/2021 |
7.76
|
708,900 | 8.00 | 8.00 | 7.58 | 0 | 19,500 | -0.3 | |
| 07/06/2021 |
8.00
|
937,900 | 8.03 | 8.12 | 7.79 | 8,300 | 6,300 | 0.0 | |
| 04/06/2021 |
8.03
|
616,200 | 8.03 | 8.27 | 7.94 | 3,100 | 9,900 | -0.1 | |
| 03/06/2021 |
8.03
|
880,800 | 7.64 | 8.06 | 7.76 | 33,600 | 3,100 | 0.4 | |
| 02/06/2021 |
7.64
|
326,400 | 7.41 | 7.76 | 7.35 | 900 | 0 | 0.0 | |
| 01/06/2021 |
7.41
|
316,100 | 7.58 | 7.58 | 7.32 | 8,900 | 12,200 | -0.0 | |
| 31/05/2021 |
7.58
|
365,000 | 7.70 | 7.73 | 7.41 | 0 | 9,800 | -0.1 | |
| 28/05/2021 |
7.70
|
302,500 | 7.64 | 7.79 | 7.64 | 0 | 13,400 | -0.2 | |
| 27/05/2021 |
7.64
|
590,900 | 7.94 | 8.03 | 7.64 | 0 | 48,300 | -0.6 | |
| 26/05/2021 |
7.94
|
684,700 | 7.79 | 8.06 | 7.79 | 0 | 6,500 | -0.1 | |
| 25/05/2021 |
7.79
|
254,100 | 7.79 | 8.03 | 7.64 | 0 | 6,100 | -0.1 | |
| 24/05/2021 |
7.79
|
673,700 | 7.29 | 7.79 | 7.29 | 19,000 | 3,000 | 0.2 | |
| 21/05/2021 |
7.29
|
611,900 | 7.17 | 7.41 | 7.17 | 16,900 | 298,000 | -3.4 | |
| 20/05/2021 |
7.17
|
347,200 | 7.20 | 7.20 | 7.11 | 0 | 4,200 | -0.1 | |
| 19/05/2021 |
7.20
|
253,400 | 7.29 | 7.29 | 7.11 | 0 | 4,600 | -0.1 | |
| 18/05/2021 |
7.29
|
420,600 | 7.35 | 7.35 | 7.14 | 1,100 | 3,700 | -0.0 | |
| 17/05/2021 |
7.35
|
257,400 | 7.32 | 7.41 | 7.17 | 1,700 | 16,100 | -0.2 | |
| 14/05/2021 |
7.32
|
396,300 | 7.44 | 7.44 | 7.17 | 0 | 30,000 | -0.4 | |
| 13/05/2021 |
7.44
|
384,800 | 7.23 | 7.55 | 7.11 | 2,500 | 7,600 | -0.1 | |
| 12/05/2021 |
7.23
|
427,500 | 7.08 | 7.29 | 7.08 | 23,600 | 0 | 0.3 | |
| 11/05/2021 |
7.08
|
568,000 | 6.99 | 7.29 | 6.93 | 10,500 | 0 | 0.1 | |
| 10/05/2021 |
6.99
|
369,500 | 7.11 | 7.11 | 6.63 | 0 | 21,500 | -0.2 | |
| 07/05/2021 |
7.11
|
297,400 | 7.20 | 7.20 | 7.02 | 0 | 9,400 | -0.1 | |
| 06/05/2021 |
7.20
|
549,400 | 7.05 | 7.41 | 7.05 | 3,500 | 2,400 | 0.0 | |
| 05/05/2021 |
7.05
|
406,000 | 6.90 | 7.11 | 6.84 | 17,600 | 2,000 | 0.2 | |
| 04/05/2021 |
6.90
|
325,400 | 7.20 | 7.20 | 6.90 | 300 | 12,200 | -0.1 | |
| 29/04/2021 |
7.20
|
429,800 | 7.05 | 7.41 | 7.11 | 5,600 | 0 | 0.1 | |
| 28/04/2021 |
7.05
|
186,400 | 7.05 | 7.11 | 6.87 | 10,100 | 22,600 | -0.1 | |
| 27/04/2021 |
7.05
|
144,500 | 7.08 | 7.11 | 6.99 | 400 | 19,300 | -0.2 | |
| 26/04/2021 |
7.08
|
511,500 | 7.05 | 7.35 | 6.93 | 2,000 | 32,000 | -0.4 | |
| 23/04/2021 |
7.05
|
436,500 | 6.72 | 7.05 | 6.60 | 39,700 | 30,100 | 0.1 | |
| 22/04/2021 |
6.72
|
569,000 | 7.20 | 7.20 | 6.72 | 8,700 | 8,900 | -0.0 | |
| 20/04/2021 |
7.20
|
554,700 | 7.41 | 7.41 | 7.14 | 7,700 | 0 | 0.1 | |