| 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) |
1.70 | 3.95% | 63,652,100 | 724,470 | 30.5 |
42.10
44.80
44.70
|
|
2 tháng
(2024-07-22) |
6.35 | 16.56% | 126,958,500 | 883,030 | 34.8 |
34.65
44.80
44.70
|
|
3 tháng
(2024-06-21) |
0.30 | 0.68% | 164,565,000 | 196,774 | 4.2 |
34.65
44.80
44.70
|
|
6 tháng
(2024-03-25) |
1.49 | 3.46% | 292,952,200 | -124,372 | -10.5 |
34.65
48.10
44.70
|
|
12 tháng
(2023-09-25) |
18.21 | 68.74% | 534,444,900 | 9,400,562 | 447.2 |
22.95
48.10
44.70
|
|
24 tháng
(2022-09-30) |
24.66 | 123.04% | 931,050,200 | 8,965,722 | 522.1 |
8.38
48.10
44.70
|
|
36 tháng
(2021-10-05) |
16.57 | 58.89% | 1,097,400,600 | 17,972,399 | 897.3 |
8.38
48.10
44.70
|
|
60 tháng
(2019-10-16) |
40.26 | 906.36% | 1,313,460,920 | 17,578,409 | 887.6 |
3.88
48.10
44.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/07/2021 |
18.72
|
398,300 | 19.17 | 19.51 | 18.50 | 1,700 | 75,000 | -2.8 | |
| 07/07/2021 |
19.17
|
398,300 | 19.21 | 19.24 | 17.93 | 28,900 | 8,100 | 0.8 | |
| 06/07/2021 |
19.21
|
500,800 | 20.20 | 20.59 | 19.21 | 3,200 | 26,700 | -1.0 | |
| 05/07/2021 |
20.20
|
450,200 | 20.54 | 20.94 | 19.71 | 7,900 | 85,400 | -2.9 | |
| 02/07/2021 |
20.54
|
918,000 | 19.41 | 20.74 | 19.66 | 6,300 | 8,300 | -0.1 | |
| 01/07/2021 |
19.41
|
749,100 | 18.18 | 19.44 | 18.13 | 46,800 | 700 | 1.8 | |
| 30/06/2021 |
18.18
|
268,200 | 18.55 | 18.55 | 18.18 | 6,200 | 15,200 | -0.3 | |
| 29/06/2021 |
18.55
|
335,300 | 18.55 | 18.97 | 18.25 | 400 | 35,100 | -1.3 | |
| 28/06/2021 |
18.55
|
283,300 | 18.33 | 19.02 | 18.38 | 900 | 15,100 | -0.5 | |
| 25/06/2021 |
18.33
|
519,300 | 17.15 | 18.33 | 16.70 | 8,200 | 4,800 | 0.1 | |
| 24/06/2021 |
17.15
|
369,000 | 17.64 | 17.88 | 17.00 | 5,200 | 10,000 | -0.2 | |
| 23/06/2021 |
17.64
|
326,300 | 17.83 | 18.23 | 17.49 | 6,600 | 6,200 | 0.0 | |
| 22/06/2021 |
17.83
|
454,300 | 18.48 | 18.48 | 17.69 | 2,900 | 15,600 | -0.5 | |
| 21/06/2021 |
18.48
|
650,900 | 18.97 | 18.97 | 17.83 | 2,300 | 20,600 | -0.7 | |
| 18/06/2021 |
18.97
|
692,800 | 18.97 | 19.21 | 17.79 | 16,000 | 69,500 | -2.0 | |
| 17/06/2021 |
18.97
|
631,100 | 18.08 | 18.97 | 17.24 | 1,100 | 18,200 | -0.6 | |
| 16/06/2021 |
18.08
|
737,300 | 17.00 | 18.18 | 16.31 | 15,100 | 24,300 | -0.3 | |
| 15/06/2021 |
17.00
|
1,145,100 | 15.89 | 17.00 | 15.77 | 40,000 | 17,700 | 0.8 | |
| 14/06/2021 |
15.89
|
1,208,900 | 14.85 | 15.89 | 14.58 | 1,200 | 1,300 | -0.0 | |
| 11/06/2021 |
14.85
|
803,200 | 13.99 | 14.85 | 13.33 | 10,000 | 3,000 | 0.2 | |
| 10/06/2021 |
13.99
|
264,100 | 14.09 | 14.51 | 13.89 | 15,100 | 19,800 | -0.1 | |
| 09/06/2021 |
14.09
|
1,062,600 | 13.43 | 14.34 | 12.51 | 19,900 | 2,500 | 0.5 | |
| 08/06/2021 |
13.43
|
603,400 | 14.44 | 14.44 | 13.43 | 2,200 | 1,800 | 0.0 | |
| 07/06/2021 |
14.44
|
575,500 | 15.27 | 15.27 | 14.21 | 20,100 | 22,500 | -0.1 | |
| 04/06/2021 |
15.27
|
539,600 | 15.00 | 15.40 | 15.03 | 22,500 | 46,600 | -0.7 | |
| 03/06/2021 |
15.00
|
714,200 | 14.04 | 15.00 | 14.39 | 20,300 | 28,900 | -0.3 | |
| 02/06/2021 |
14.04
|
574,900 | 13.55 | 14.34 | 12.81 | 6,700 | 47,600 | -1.1 | |
| 01/06/2021 |
13.55
|
394,300 | 13.72 | 14.19 | 13.55 | 6,100 | 49,200 | -1.2 | |
| 31/05/2021: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 31/05/2021 |
13.72
|
715,100 | 12.85 | 13.75 | 13.50 | 13,200 | 97,800 | -2.3 | |
| 28/05/2021 |
12.85
|
500,900 | 12.24 | 12.94 | 12.19 | 16,600 | 3,000 | 0.4 | |
| 27/05/2021 |
12.24
|
653,100 | 11.84 | 12.63 | 11.84 | 25,800 | 16,100 | 0.3 | |
| 26/05/2021 |
11.84
|
673,500 | 11.40 | 11.84 | 11.34 | 50,100 | 1,200 | 1.3 | |
| 25/05/2021 |
11.40
|
980,300 | 10.92 | 11.40 | 10.65 | 80,900 | 3,000 | 2.0 | |
| 24/05/2021 |
10.92
|
889,800 | 11.42 | 11.45 | 10.92 | 4,100 | 6,000 | -0.0 | |
| 21/05/2021 |
11.42
|
704,300 | 11.25 | 11.58 | 11.01 | 3,900 | 43,800 | -1.0 | |
| 20/05/2021 |
11.25
|
1,587,300 | 10.61 | 11.25 | 10.57 | 6,400 | 16,700 | -0.3 | |
| 19/05/2021 |
10.61
|
973,800 | 10.13 | 10.63 | 10.04 | 23,000 | 10,000 | 0.3 | |
| 18/05/2021 |
10.13
|
1,188,600 | 9.97 | 10.30 | 9.77 | 11,700 | 4,500 | 0.2 | |
| 17/05/2021 |
9.97
|
753,700 | 9.90 | 10.02 | 9.68 | 14,800 | 28,900 | -0.3 | |
| 14/05/2021 |
9.90
|
1,042,300 | 9.73 | 10.04 | 9.68 | 9,900 | 57,200 | -1.0 | |
| 13/05/2021 |
9.73
|
2,302,000 | 9.11 | 9.73 | 8.94 | 54,200 | 41,000 | 0.3 | |
| 12/05/2021 |
9.11
|
842,900 | 9.11 | 9.20 | 8.98 | 49,400 | 54,200 | -0.1 | |
| 11/05/2021 |
9.11
|
1,538,700 | 8.76 | 9.33 | 8.89 | 76,000 | 74,200 | 0.1 | |
| 10/05/2021 |
8.76
|
2,386,100 | 8.19 | 8.76 | 8.14 | 86,600 | 100 | 1.7 | |
| 07/05/2021 |
8.19
|
1,223,000 | 8.14 | 8.32 | 7.95 | 7,900 | 3,000 | 0.1 | |
| 06/05/2021 |
8.14
|
990,900 | 8.14 | 8.19 | 8.01 | 600 | 9,500 | -0.2 | |
| 05/05/2021 |
8.14
|
1,491,400 | 7.62 | 8.14 | 7.62 | 8,200 | 5,200 | 0.1 | |
| 04/05/2021 |
7.62
|
450,300 | 7.64 | 7.70 | 7.40 | 32,800 | 9,400 | 0.4 | |
| 29/04/2021 |
7.64
|
369,500 | 7.59 | 7.70 | 7.57 | 73,900 | 5,100 | 1.2 | |
| 28/04/2021 |
7.59
|
351,300 | 7.53 | 7.66 | 7.46 | 0 | 200 | -0.0 | |
| 27/04/2021 |
7.53
|
311,400 | 7.66 | 7.68 | 7.51 | 5,200 | 20,500 | -0.3 | |
| 26/04/2021 |
7.66
|
423,100 | 7.75 | 7.88 | 7.59 | 2,400 | 48,100 | -0.8 | |
| 23/04/2021 |
7.75
|
586,900 | 7.70 | 7.81 | 7.62 | 6,200 | 17,100 | -0.2 | |
| 22/04/2021 |
7.70
|
829,900 | 7.70 | 7.88 | 7.66 | 0 | 22,700 | -0.4 | |
| 20/04/2021 |
7.70
|
655,400 | 7.79 | 7.99 | 7.62 | 2,300 | 6,900 | -0.1 | |
| 19/04/2021 |
7.79
|
545,800 | 7.77 | 7.92 | 7.70 | 0 | 21,300 | -0.4 | |
| 16/04/2021 |
7.77
|
538,700 | 8.01 | 8.01 | 7.57 | 10,100 | 33,700 | -0.4 | |
| 15/04/2021 |
8.01
|
589,700 | 8.14 | 8.17 | 7.92 | 14,300 | 11,600 | 0.0 | |
| 14/04/2021 |
8.14
|
752,100 | 8.17 | 8.19 | 7.95 | 11,500 | 11,700 | -0.0 | |
| 13/04/2021 |
8.17
|
860,000 | 8.32 | 8.45 | 8.14 | 19,500 | 3,300 | 0.3 | |
| 12/04/2021 |
8.32
|
1,225,800 | 8.12 | 8.32 | 8.12 | 22,500 | 0 | 0.4 | |
| 09/04/2021 |
8.12
|
1,193,700 | 7.88 | 8.25 | 7.84 | 6,300 | 0 | 0.1 | |
| 08/04/2021 |
7.88
|
545,500 | 7.95 | 7.97 | 7.84 | 5,000 | 21,000 | -0.3 | |
| 07/04/2021 |
7.95
|
373,500 | 7.88 | 7.95 | 7.79 | 2,500 | 30,000 | -0.5 | |
| 06/04/2021 |
7.88
|
602,200 | 7.95 | 8.01 | 7.81 | 1,300 | 3,100 | -0.0 | |
| 05/04/2021 |
7.95
|
361,900 | 7.92 | 8.06 | 7.88 | 2,000 | 7,900 | -0.1 | |
| 02/04/2021 |
7.92
|
858,200 | 7.88 | 8.08 | 7.88 | 2,900 | 4,700 | -0.0 | |
| 01/04/2021 |
7.88
|
617,000 | 7.55 | 7.92 | 7.57 | 28,100 | 15,500 | 0.2 | |
| 31/03/2021 |
7.55
|
329,600 | 7.51 | 7.57 | 7.48 | 9,400 | 1,000 | 0.1 | |
| 30/03/2021 |
7.51
|
426,100 | 7.53 | 7.57 | 7.48 | 0 | 14,700 | -0.3 | |
| 29/03/2021 |
7.53
|
288,000 | 7.44 | 7.68 | 7.48 | 400 | 10,500 | -0.2 | |
| 26/03/2021 |
7.44
|
776,400 | 7.26 | 7.48 | 7.18 | 9,700 | 0 | 0.2 | |
| 25/03/2021 |
7.26
|
642,500 | 7.62 | 7.70 | 7.26 | 1,000 | 10,200 | -0.2 | |
| 24/03/2021 |
7.62
|
480,000 | 7.84 | 7.84 | 7.48 | 0 | 13,900 | -0.2 | |
| 23/03/2021 |
7.84
|
359,500 | 7.99 | 8.01 | 7.79 | 100 | 16,200 | -0.3 | |
| 22/03/2021 |
7.99
|
465,400 | 7.99 | 8.01 | 7.86 | 500 | 13,900 | -0.2 | |
| 19/03/2021 |
7.99
|
587,900 | 7.92 | 8.12 | 7.92 | 0 | 15,400 | -0.3 | |
| 18/03/2021 |
7.92
|
502,300 | 7.88 | 8.12 | 7.90 | 800 | 6,100 | -0.1 | |
| 17/03/2021 |
7.88
|
573,900 | 7.79 | 7.88 | 7.77 | 700 | 100 | 0.0 | |
| 16/03/2021 |
7.79
|
577,000 | 7.95 | 7.97 | 7.75 | 0 | 5,600 | -0.1 | |
| 15/03/2021 |
7.95
|
477,600 | 7.99 | 8.01 | 7.90 | 1,100 | 700 | 0.0 | |
| 12/03/2021 |
7.99
|
1,067,800 | 8.08 | 8.12 | 7.92 | 5,800 | 7,600 | -0.0 | |
| 11/03/2021 |
8.08
|
1,663,500 | 7.81 | 8.12 | 7.84 | 5,900 | 5,600 | 0.0 | |
| 10/03/2021 |
7.81
|
587,600 | 7.79 | 7.92 | 7.75 | 0 | 25,900 | -0.5 | |
| 09/03/2021 |
7.79
|
1,393,400 | 7.48 | 7.88 | 7.44 | 11,500 | 5,800 | 0.1 | |
| 08/03/2021 |
7.48
|
908,100 | 7.31 | 7.57 | 7.31 | 12,700 | 0 | 0.2 | |
| 05/03/2021 |
7.31
|
601,300 | 7.26 | 7.40 | 7.18 | 2,300 | 19,100 | -0.3 | |
| 04/03/2021 |
7.26
|
507,700 | 7.46 | 7.57 | 7.22 | 0 | 17,600 | -0.3 | |
| 03/03/2021 |
7.46
|
284,800 | 7.53 | 7.53 | 7.33 | 4,600 | 23,300 | -0.3 | |
| 02/03/2021 |
7.53
|
329,400 | 7.57 | 7.68 | 7.44 | 100 | 10,300 | -0.2 | |
| 01/03/2021 |
7.57
|
535,300 | 7.31 | 7.57 | 7.31 | 17,000 | 2,000 | 0.3 | |
| 26/02/2021 |
7.31
|
356,600 | 7.40 | 7.40 | 7.24 | 800 | 7,600 | -0.1 | |
| 25/02/2021 |
7.40
|
335,200 | 7.33 | 7.44 | 7.31 | 0 | 23,700 | -0.4 | |
| 24/02/2021 |
7.33
|
1,096,100 | 7.31 | 7.62 | 7.33 | 300 | 8,900 | -0.1 | |
| 23/02/2021 |
7.31
|
375,800 | 7.31 | 7.35 | 7.22 | 2,300 | 16,600 | -0.2 | |
| 22/02/2021 |
7.31
|
564,200 | 7.44 | 7.46 | 7.22 | 4,700 | 35,700 | -0.5 | |
| 19/02/2021 |
7.44
|
510,400 | 7.40 | 7.48 | 7.22 | 1,400 | 12,400 | -0.2 | |
| 18/02/2021 |
7.40
|
533,700 | 7.40 | 7.57 | 7.33 | 15,000 | 48,800 | -0.6 | |
| 17/02/2021 |
7.40
|
563,900 | 7.00 | 7.40 | 7.11 | 11,900 | 1,100 | 0.2 | |
| 09/02/2021 |
7.00
|
382,000 | 6.91 | 7.09 | 6.82 | 2,700 | 12,800 | -0.2 | |