| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-0.80 | -7.48% | 23,417,100 | -42,845 | -0.4 |
9.90
10.85
9.90
|
|
2 tháng
(2024-09-16) |
-0.65 | -6.16% | 66,625,600 | -141,145 | -1.5 |
9.90
11.25
9.90
|
|
3 tháng
(2024-08-19) |
-0.80 | -7.48% | 109,831,800 | 755 | -0.0 |
9.90
11.30
9.90
|
|
6 tháng
(2024-05-20) |
-1.79 | -15.30% | 254,035,300 | -236,495 | -2.6 |
9.72
11.69
9.90
|
|
12 tháng
(2023-11-21) |
-1.84 | -15.64% | 905,206,000 | 7,107 | -1.0 |
9.72
13.50
9.90
|
|
24 tháng
(2022-11-28) |
4.58 | 85.98% | 2,947,608,300 | -303,166 | -7.4 |
5.32
14.22
9.90
|
|
36 tháng
(2021-12-01) |
-7.75 | -43.89% | 4,191,371,500 | -1,350,442 | -31.0 |
4.13
20.84
9.90
|
|
60 tháng
(2019-12-12) |
5.25 | 113.12% | 5,563,199,920 | -34,554,630 | -502.1 |
2.11
20.84
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2021 |
12.30
|
9,870,000 | 12.10 | 12.94 | 12.23 | 419,900 | 10,400 | 7.7 | |
| 01/09/2021 |
12.10
|
12,427,900 | 11.32 | 12.10 | 11.15 | 393,500 | 19,200 | 6.5 | |
| 31/08/2021 |
11.32
|
11,770,500 | 11.32 | 11.89 | 11.26 | 61,600 | 265,800 | -3.5 | |
| 30/08/2021 |
11.32
|
5,332,900 | 10.58 | 11.32 | 10.95 | 22,400 | 6,100 | 0.3 | |
| 27/08/2021 |
10.58
|
8,365,200 | 9.91 | 10.58 | 9.64 | 167,400 | 21,600 | 2.2 | |
| 26/08/2021 |
9.91
|
3,432,200 | 9.98 | 10.15 | 9.74 | 22,700 | 81,800 | -0.9 | |
| 25/08/2021 |
9.98
|
3,625,000 | 9.64 | 10.01 | 9.41 | 183,100 | 0 | 2.6 | |
| 24/08/2021 |
9.64
|
7,555,500 | 10.25 | 10.62 | 9.54 | 96,000 | 72,600 | 0.3 | |
| 23/08/2021 |
10.25
|
6,561,000 | 10.21 | 10.68 | 10.15 | 95,900 | 494,200 | -6.1 | |
| 20/08/2021 |
10.21
|
11,737,500 | 10.42 | 10.89 | 10.01 | 12,000 | 46,600 | -0.5 | |
| 19/08/2021 |
10.42
|
5,570,400 | 10.21 | 10.42 | 9.95 | 6,300 | 32,000 | -0.4 | |
| 18/08/2021 |
10.21
|
4,165,800 | 10.21 | 10.45 | 10.11 | 7,000 | 10,300 | -0.1 | |
| 17/08/2021 |
10.21
|
8,063,500 | 10.01 | 10.35 | 9.81 | 2,000 | 23,800 | -0.3 | |
| 16/08/2021 |
10.01
|
8,804,100 | 9.88 | 10.45 | 10.01 | 4,900 | 24,200 | -0.3 | |
| 13/08/2021 |
9.88
|
6,615,700 | 9.81 | 10.01 | 9.51 | 100 | 44,300 | 0 | |
| 12/08/2021 |
9.81
|
9,424,400 | 9.51 | 10.05 | 9.47 | 17,100 | 24,500 | -0.1 | |
| 11/08/2021 |
9.51
|
6,671,500 | 9.21 | 9.78 | 9.21 | 4,000 | 67,300 | -0.9 | |
| 10/08/2021 |
9.21
|
5,088,500 | 9.17 | 9.41 | 9.14 | 1,100 | 7,300 | -0.1 | |
| 09/08/2021 |
9.17
|
8,236,300 | 8.60 | 9.17 | 8.47 | 15,500 | 416,000 | -5.3 | |
| 06/08/2021 |
8.60
|
1,871,000 | 8.63 | 8.70 | 8.47 | 200 | 7,700 | -0.1 | |
| 05/08/2021 |
8.63
|
2,599,900 | 8.47 | 8.70 | 8.43 | 0 | 23,500 | -0.3 | |
| 04/08/2021 |
8.47
|
4,284,800 | 8.30 | 8.60 | 8.30 | 6,800 | 8,600 | -0.0 | |
| 03/08/2021 |
8.30
|
1,576,100 | 8.33 | 8.37 | 8.23 | 3,000 | 0 | 0.0 | |
| 02/08/2021 |
8.33
|
1,773,200 | 8.37 | 8.43 | 8.27 | 69,900 | 5,000 | 0.8 | |
| 30/07/2021 |
8.37
|
3,501,500 | 8.06 | 8.43 | 8.00 | 38,700 | 5,200 | 0.4 | |
| 29/07/2021 |
8.06
|
1,114,800 | 8.00 | 8.10 | 7.96 | 0 | 11,700 | -0.1 | |
| 28/07/2021 |
8.00
|
1,408,800 | 8.06 | 8.23 | 7.93 | 6,000 | 2,000 | 0.0 | |
| 27/07/2021 |
8.06
|
1,692,100 | 8.06 | 8.27 | 8.03 | 38,000 | 3,100 | 0.4 | |
| 26/07/2021 |
8.06
|
1,117,500 | 7.90 | 8.10 | 7.73 | 11,700 | 5,000 | 0.1 | |
| 23/07/2021 |
7.90
|
1,374,900 | 8.06 | 8.10 | 7.90 | 2,500 | 13,300 | -0.1 | |
| 22/07/2021 |
8.06
|
2,862,800 | 7.73 | 8.16 | 7.76 | 23,100 | 7,200 | 0.2 | |
| 21/07/2021 |
7.73
|
796,500 | 7.73 | 7.86 | 7.63 | 5,200 | 300 | 0.1 | |
| 20/07/2021 |
7.73
|
1,140,600 | 7.46 | 7.73 | 7.43 | 17,200 | 1,800 | 0.2 | |
| 19/07/2021 |
7.46
|
2,430,900 | 7.93 | 7.93 | 7.39 | 7,500 | 1,300 | 0.1 | |
| 16/07/2021 |
7.93
|
758,100 | 8.03 | 8.03 | 7.90 | 0 | 19,800 | -0.2 | |
| 15/07/2021 |
8.03
|
1,348,300 | 7.79 | 8.13 | 7.73 | 0 | 12,800 | -0.1 | |
| 14/07/2021 |
7.79
|
1,804,500 | 7.59 | 7.83 | 7.56 | 108,600 | 88,500 | 0.2 | |
| 13/07/2021 |
7.59
|
1,695,800 | 7.29 | 7.59 | 7.32 | 93,300 | 43,800 | 0.6 | |
| 12/07/2021 |
7.29
|
3,396,800 | 7.83 | 7.83 | 7.29 | 135,200 | 46,100 | 1.0 | |
| 09/07/2021 |
7.83
|
1,714,500 | 7.93 | 8.10 | 7.79 | 293,500 | 16,800 | 3.3 | |
| 08/07/2021 |
7.93
|
1,261,600 | 7.93 | 8.16 | 7.90 | 28,400 | 0 | 0.1 | |
| 07/07/2021 |
7.93
|
1,768,700 | 8.03 | 8.03 | 7.73 | 76,600 | 3,000 | 0.9 | |
| 06/07/2021 |
8.03
|
2,962,800 | 8.30 | 8.37 | 8.03 | 112,600 | 0 | 1.4 | |
| 05/07/2021 |
8.30
|
2,859,100 | 8.50 | 8.50 | 8.10 | 343,900 | 5,800 | 3.7 | |
| 02/07/2021 |
8.50
|
2,575,400 | 8.63 | 8.70 | 8.43 | 30,000 | 3,600 | 0.3 | |
| 01/07/2021 |
8.63
|
2,472,700 | 8.80 | 8.87 | 8.60 | 24,300 | 13,700 | 0.1 | |
| 30/06/2021 |
8.80
|
1,200,700 | 8.90 | 8.97 | 8.80 | 151,300 | 6,700 | 1.9 | |
| 29/06/2021 |
8.90
|
1,421,300 | 9.00 | 9.07 | 8.87 | 7,000 | 44,100 | -0.5 | |
| 28/06/2021 |
9.00
|
1,663,700 | 8.84 | 9.07 | 8.80 | 27,800 | 30,000 | -0.0 | |
| 25/06/2021 |
8.84
|
1,114,400 | 8.84 | 8.94 | 8.74 | 1,100 | 6,200 | -0.1 | |
| 24/06/2021 |
8.84
|
2,281,900 | 8.84 | 9.04 | 8.74 | 52,000 | 15,000 | 0.5 | |
| 23/06/2021 |
8.84
|
4,178,300 | 9.14 | 9.27 | 8.77 | 1,200 | 28,700 | -0.4 | |
| 22/06/2021 |
9.14
|
3,743,900 | 9.37 | 9.44 | 9.14 | 30,100 | 76,400 | -0.6 | |
| 21/06/2021 |
9.37
|
3,066,500 | 9.51 | 9.54 | 9.31 | 42,900 | 21,800 | 0.3 | |
| 18/06/2021 |
9.51
|
2,496,700 | 9.51 | 9.68 | 9.44 | 4,000 | 70,300 | -0.9 | |
| 17/06/2021 |
9.51
|
3,002,700 | 9.34 | 9.54 | 9.24 | 63,100 | 7,000 | 0.8 | |
| 16/06/2021 |
9.34
|
5,848,700 | 9.17 | 9.51 | 9.11 | 29,600 | 75,500 | -0.6 | |
| 15/06/2021 |
9.17
|
3,136,800 | 9.24 | 9.27 | 9.07 | 300 | 26,700 | -0.4 | |
| 14/06/2021 |
9.24
|
3,200,800 | 9.24 | 9.54 | 9.17 | 0 | 78,200 | -1.1 | |
| 11/06/2021 |
9.24
|
3,679,500 | 9.34 | 9.61 | 9.21 | 6,000 | 9,700 | -0.1 | |
| 10/06/2021 |
9.34
|
5,852,200 | 8.80 | 9.41 | 8.67 | 134,800 | 42,600 | 1.3 | |
| 09/06/2021 |
8.80
|
2,585,100 | 8.63 | 9.00 | 8.40 | 123,800 | 20,200 | 1.3 | |
| 08/06/2021 |
8.63
|
4,054,400 | 8.97 | 9.21 | 8.40 | 10,700 | 22,000 | -0.1 | |
| 07/06/2021 |
8.97
|
2,683,300 | 9.07 | 9.14 | 8.84 | 200 | 5,500 | -0.1 | |
| 04/06/2021 |
9.07
|
3,730,800 | 8.84 | 9.27 | 8.84 | 36,400 | 29,900 | 0.1 | |
| 03/06/2021 |
8.84
|
3,856,300 | 8.27 | 8.84 | 8.30 | 36,100 | 47,000 | -0.1 | |
| 02/06/2021 |
8.27
|
1,674,700 | 8.30 | 8.33 | 8.20 | 75,100 | 0 | 0.9 | |
| 01/06/2021 |
8.30
|
1,753,100 | 8.37 | 8.47 | 8.30 | 11,000 | 20,900 | -0.1 | |
| 31/05/2021 |
8.37
|
3,341,300 | 7.96 | 8.40 | 7.96 | 2,900 | 0 | 0.0 | |
| 28/05/2021 |
7.96
|
1,598,700 | 7.96 | 8.03 | 7.83 | 3,000 | 0 | 0.0 | |
| 27/05/2021 |
7.96
|
1,715,300 | 8.10 | 8.13 | 7.90 | 150,000 | 0 | 1.8 | |
| 26/05/2021 |
8.10
|
2,248,000 | 8.10 | 8.13 | 7.93 | 82,500 | 200 | 1.0 | |
| 25/05/2021 |
8.10
|
1,732,700 | 8.27 | 8.33 | 8.06 | 12,000 | 0 | 0.1 | |
| 24/05/2021 |
8.27
|
2,224,600 | 7.96 | 8.37 | 8.13 | 2,000 | 0 | 0.0 | |
| 21/05/2021 |
7.96
|
1,486,700 | 7.46 | 7.96 | 7.39 | 0 | 500 | -0.0 | |
| 20/05/2021 |
7.46
|
1,861,000 | 7.73 | 7.73 | 7.39 | 50,400 | 2,800 | 0.5 | |
| 19/05/2021 |
7.73
|
2,967,200 | 7.93 | 7.93 | 7.59 | 12,500 | 0 | 0.1 | |
| 18/05/2021 |
7.93
|
2,034,400 | 8.20 | 8.40 | 7.93 | 1,800 | 11,400 | -0.1 | |
| 17/05/2021 |
8.20
|
2,766,400 | 8.67 | 8.67 | 8.20 | 2,100 | 47,000 | -0.6 | |
| 14/05/2021 |
8.67
|
2,328,800 | 8.77 | 8.80 | 8.60 | 252,200 | 16,800 | 3.0 | |
| 13/05/2021 |
8.77
|
2,116,000 | 9.00 | 9.00 | 8.77 | 14,000 | 55,400 | -0.5 | |
| 12/05/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 12/05/2021 |
9.00
|
1,605,500 | 8.94 | 9.07 | 8.80 | 6,400 | 2,800 | 0.0 | |
| 11/05/2021 |
8.94
|
2,664,500 | 8.65 | 9.07 | 8.68 | 145,200 | 9,300 | 1.9 | |
| 10/05/2021 |
8.65
|
1,895,800 | 8.75 | 8.75 | 8.62 | 56,400 | 26,200 | 0.4 | |
| 07/05/2021 |
8.75
|
2,102,600 | 8.91 | 8.91 | 8.59 | 84,800 | 3,000 | 1.1 | |
| 06/05/2021 |
8.91
|
3,387,300 | 8.68 | 9.16 | 8.71 | 154,500 | 49,500 | 1.5 | |
| 05/05/2021 |
8.68
|
2,557,000 | 8.39 | 8.75 | 8.36 | 36,200 | 18,000 | 0.2 | |
| 04/05/2021 |
8.39
|
1,861,800 | 8.59 | 8.59 | 8.17 | 0 | 8,600 | -0.1 | |
| 29/04/2021 |
8.59
|
1,528,500 | 8.46 | 8.65 | 8.52 | 115,300 | 30,900 | 1.1 | |
| 28/04/2021 |
8.46
|
2,113,000 | 8.14 | 8.55 | 8.14 | 48,100 | 0 | 0.6 | |
| 27/04/2021 |
8.14
|
1,696,500 | 8.11 | 8.30 | 8.04 | 26,600 | 3,500 | 0.3 | |
| 26/04/2021 |
8.11
|
1,644,100 | 8.49 | 8.49 | 8.11 | 600 | 13,500 | -0.2 | |
| 23/04/2021 |
8.49
|
2,585,100 | 8.24 | 8.49 | 8.04 | 139,600 | 0 | 1.8 | |
| 22/04/2021 |
8.24
|
4,177,400 | 8.84 | 8.84 | 8.24 | 3,100 | 10,800 | -0.1 | |
| 20/04/2021 |
8.84
|
3,017,800 | 9.07 | 9.13 | 8.81 | 0 | 7,200 | -0.1 | |
| 19/04/2021 |
9.07
|
2,135,300 | 8.87 | 9.07 | 8.81 | 56,300 | 6,300 | 0.7 | |
| 16/04/2021 |
8.87
|
4,572,100 | 9.19 | 9.22 | 8.68 | 16,300 | 500 | 0.2 | |
| 15/04/2021 |
9.19
|
4,027,900 | 9.51 | 9.51 | 9.19 | 0 | 2,500 | -0.0 | |
| 14/04/2021 |
9.51
|
2,730,900 | 9.51 | 9.51 | 9.32 | 12,700 | 500 | 0.2 | |
| 13/04/2021 |
9.51
|
3,932,800 | 9.77 | 9.83 | 9.45 | 5,100 | 24,900 | -0.3 | |