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) |
0.30 | 2.88% | 103,500 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 209,400 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-24) |
-3.50 | -24.65% | 563,800 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 891,800 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-26) |
2.50 | 30.49% | 1,153,700 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-10-03) |
2.70 | 33.75% | 4,233,503 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-06) |
1 | 10.31% | 11,831,080 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-17) |
4.73 | 79.34% | 21,851,982 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2021 |
9
|
116,786 | 9.30 | 9.30 | 9 | 100 | 0 | 0.0 | |
26/04/2021 |
9.30
|
63,700 | 9.40 | 9.50 | 9.10 | 1,500 | 0 | 0.0 | |
23/04/2021 |
9.40
|
129,148 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 | |
22/04/2021 |
9.60
|
27,850 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 | |
20/04/2021 |
9.80
|
40,500 | 9.80 | 10.10 | 9.70 | 0 | 0 | 0 | |
19/04/2021 |
9.80
|
21,400 | 9.80 | 10 | 9.70 | 0 | 0 | 0 | |
16/04/2021 |
9.80
|
88,400 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 | |
15/04/2021 |
9.80
|
72,468 | 10.10 | 10.20 | 9.70 | 5,000 | 0 | 0 | |
14/04/2021 |
10.10
|
64,392 | 10.40 | 10.40 | 9.50 | 4,200 | 0 | 0.0 | |
13/04/2021 |
10.40
|
44,098 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 | |
12/04/2021 |
10.40
|
65,044 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 | |
09/04/2021 |
10.90
|
100,000 | 10.80 | 11 | 10.60 | 0 | 0 | 0 | |
08/04/2021 |
10.80
|
172,834 | 10.50 | 11 | 10.50 | 0 | 0 | 0 | |
07/04/2021 |
10.50
|
109,602 | 10.20 | 10.70 | 10 | 3,000 | 0 | 0.0 | |
06/04/2021 |
10.20
|
45,600 | 10.10 | 10.20 | 9.90 | 1,000 | 0 | 0.0 | |
05/04/2021 |
10.10
|
51,944 | 10 | 10.10 | 9.90 | 0 | 0 | 0 | |
02/04/2021 |
10
|
47,571 | 10 | 10 | 9.70 | 0 | 0 | 0 | |
01/04/2021 |
10
|
25,932 | 10.10 | 10.50 | 10 | 0 | 0 | 0 | |
31/03/2021 |
10.10
|
29,600 | 10 | 10.10 | 9.70 | 0 | 0 | 0 | |
30/03/2021 |
10
|
37,300 | 10 | 10 | 9.80 | 0 | 0 | 0 | |
29/03/2021 |
10
|
54,716 | 9.90 | 10.10 | 9.50 | 0 | 0 | 0 | |
26/03/2021 |
9.90
|
89,312 | 9.90 | 9.90 | 9.20 | 0 | 0 | 0 | |
25/03/2021 |
9.90
|
66,037 | 10 | 10 | 9.90 | 0 | 0 | 0 | |
24/03/2021 |
10
|
64,566 | 10.10 | 10.20 | 9.90 | 100 | 2,000 | -0.0 | |
23/03/2021 |
10.10
|
59,517 | 10.30 | 10.30 | 10.10 | 1,000 | 0 | 0.0 | |
22/03/2021 |
10.30
|
69,910 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 | |
19/03/2021 |
10.30
|
56,946 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 | |
18/03/2021 |
10.50
|
26,030 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 | |
17/03/2021 |
10.60
|
89,101 | 10.40 | 10.60 | 10.20 | 2,000 | 1,000 | 0.0 | |
16/03/2021 |
10.40
|
90,823 | 10.20 | 10.40 | 10 | 100 | 200 | -0.0 | |
15/03/2021 |
10.20
|
51,875 | 10.30 | 10.50 | 10.20 | 0 | 1,000 | -0.0 | |
12/03/2021 |
10.30
|
95,502 | 10.40 | 10.50 | 10.10 | 100 | 0 | 0.0 | |
11/03/2021 |
10.40
|
118,200 | 10.50 | 10.60 | 10.20 | 200 | 0 | 0.0 | |
10/03/2021 |
10.50
|
53,900 | 11.10 | 11.10 | 10.30 | 200 | 0 | 0.0 | |
09/03/2021 |
11.10
|
185,000 | 10.60 | 11.10 | 10.60 | 1,200 | 5,000 | -0.0 | |
08/03/2021 |
10.60
|
465,700 | 9.40 | 10.60 | 9.50 | 0 | 67,500 | -0.7 | |
05/03/2021 |
9.40
|
40,800 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 | |
04/03/2021 |
9.20
|
42,500 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 | |
03/03/2021 |
9.40
|
54,500 | 9.40 | 9.40 | 9 | 0 | 0 | 0 | |
02/03/2021 |
9.40
|
55,302 | 9.50 | 9.50 | 9.20 | 5,000 | 0 | 0.0 | |
01/03/2021 |
9.50
|
37,800 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 | |
26/02/2021 |
9.50
|
82,500 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 | |
25/02/2021 |
9.50
|
11,046 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 | |
24/02/2021 |
9.40
|
27,363 | 9.60 | 9.60 | 9.40 | 300 | 2,000 | -0.0 | |
23/02/2021 |
9.60
|
41,600 | 9.70 | 9.80 | 9.50 | 2,800 | 0 | 0.0 | |
22/02/2021 |
9.70
|
41,346 | 10.10 | 10.20 | 8.70 | 0 | 0 | 0 | |
19/02/2021 |
10.10
|
10,000 | 10.20 | 10.20 | 10.10 | 2,000 | 500 | 0.0 | |
18/02/2021 |
10.20
|
183,149 | 10 | 10.20 | 10 | 0 | 50,000 | -0.5 | |
17/02/2021 |
10
|
89,546 | 9.80 | 10 | 9.60 | 500 | 0 | 0.0 | |
09/02/2021 |
9.80
|
20,300 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 | |
08/02/2021 |
9.80
|
51,500 | 10 | 10 | 9.40 | 3,000 | 0 | 0 | |
05/02/2021 |
10
|
11,074 | 10 | 10 | 9.60 | 0 | 0 | 0 | |
04/02/2021 |
10
|
72,258 | 9.50 | 10.10 | 9.50 | 0 | 6,696 | -0.1 | |
03/02/2021 |
9.50
|
104,520 | 9.40 | 9.60 | 9.20 | 0 | 88,000 | -0.8 | |
02/02/2021 |
9.40
|
38,032 | 9 | 9.40 | 8.70 | 0 | 0 | 0 | |
01/02/2021 |
9
|
57,300 | 9.80 | 9.80 | 9 | 1,000 | 0 | 0.0 | |
29/01/2021 |
9.80
|
16,670 | 8.50 | 10 | 9 | 0 | 5,300 | -0.0 | |
28/01/2021 |
8.50
|
145,780 | 9.90 | 10 | 8.40 | 5,700 | 0 | 0.0 | |
27/01/2021 |
9.90
|
139,433 | 10.10 | 11 | 9.70 | 10,000 | 2,000,000 | -21.9 | |
26/01/2021 |
10.10
|
94,500 | 10.80 | 10.80 | 9.90 | 16,300 | 0 | 0.2 | |
25/01/2021 |
10.80
|
31,725 | 11 | 11 | 10 | 200 | 0 | 0.0 | |
22/01/2021 |
11
|
85,100 | 11.10 | 11.30 | 10.80 | 0 | 18,500 | -0.2 | |
21/01/2021: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
21/01/2021 |
11.10
|
150,300 | 11.30 | 12 | 10.80 | 11,400 | 68,900 | -0.6 | |
20/01/2021 |
11.30
|
84,400 | 11.66 | 13.56 | 11.30 | 100 | 38,400 | -0.5 | |
19/01/2021 |
11.66
|
152,929 | 12.20 | 13.56 | 11.66 | 8,100 | 0 | 0.1 | |
18/01/2021 |
12.20
|
462,251 | 11.57 | 12.38 | 11.57 | 200 | 5,000 | -0.1 | |
15/01/2021 |
11.57
|
115,200 | 11.84 | 12.02 | 11.39 | 0 | 0 | 0 | |
14/01/2021 |
11.84
|
181,770 | 11.48 | 12.38 | 11.30 | 0 | 0 | 0 | |
13/01/2021 |
11.48
|
266,000 | 10.40 | 11.48 | 10.12 | 0 | 0 | 0 | |
12/01/2021 |
10.40
|
100,400 | 10.12 | 10.40 | 9.94 | 5,000 | 0 | 0.1 | |
11/01/2021 |
10.12
|
96,500 | 9.58 | 10.22 | 9.40 | 0 | 0 | 0 | |
08/01/2021 |
9.58
|
9,300 | 9.40 | 9.58 | 8.95 | 0 | 0 | 0 | |
07/01/2021 |
9.40
|
8,300 | 9.04 | 9.76 | 8.86 | 300 | 0 | 0.0 | |
06/01/2021 |
9.04
|
24,500 | 9.49 | 9.94 | 9.04 | 1,000 | 0 | 0.0 | |
05/01/2021 |
9.49
|
5,160 | 9.40 | 9.49 | 9.40 | 0 | 0 | 0 | |
04/01/2021 |
9.40
|
8,800 | 9.76 | 9.76 | 9.40 | 0 | 0 | 0 | |
31/12/2020 |
9.76
|
37,000 | 9.04 | 9.76 | 9.22 | 0 | 0 | 0 | |
30/12/2020 |
9.04
|
6,300 | 8.86 | 9.31 | 9.04 | 0 | 0 | 0 | |
29/12/2020 |
8.86
|
700 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
28/12/2020 |
8.86
|
5,100 | 9.13 | 9.94 | 8.86 | 0 | 0 | 0 | |
25/12/2020 |
9.13
|
5,500 | 9.13 | 9.13 | 8.95 | 0 | 0 | 0 | |
24/12/2020 |
9.13
|
0 | 9.04 | 9.13 | 9.04 | 0 | 0 | 0 | |
23/12/2020 |
9.04
|
12,800 | 9.31 | 9.31 | 8.95 | 0 | 0 | 0 | |
22/12/2020 |
9.31
|
6,200 | 9.13 | 9.31 | 8.95 | 0 | 0 | 0 | |
21/12/2020 |
9.13
|
6,600 | 9.31 | 9.49 | 9.13 | 0 | 0 | 0 | |
18/12/2020 |
9.31
|
100 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
17/12/2020 |
9.31
|
6,800 | 9.49 | 9.49 | 9.04 | 0 | 0 | 0 | |
16/12/2020 |
9.49
|
500 | 9.58 | 9.58 | 9.31 | 0 | 0 | 0 | |
15/12/2020 |
9.58
|
14,538 | 9.67 | 9.67 | 9.04 | 0 | 0 | 0 | |
14/12/2020 |
9.67
|
200 | 9.49 | 9.67 | 9.22 | 0 | 0 | 0 | |
11/12/2020 |
9.49
|
2,300 | 9.49 | 9.49 | 9.22 | 0 | 0 | 0 | |
10/12/2020 |
9.49
|
34,325 | 9.76 | 9.76 | 9.49 | 0 | 0 | 0 | |
09/12/2020 |
9.76
|
1,600 | 9.67 | 9.94 | 9.76 | 0 | 0 | 0 | |
08/12/2020 |
9.67
|
56,700 | 9.40 | 10.03 | 9.49 | 0 | 0 | 0 | |
07/12/2020 |
9.40
|
13,000 | 9.04 | 9.67 | 9.04 | 0 | 0 | 0 | |
04/12/2020 |
9.04
|
8,000 | 9.04 | 9.04 | 8.32 | 0 | 0 | 0 | |
03/12/2020 |
9.04
|
84,500 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
02/12/2020 |
9.04
|
71,000 | 8.95 | 9.13 | 9.04 | 0 | 0 | 0 | |
01/12/2020 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
30/11/2020 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |