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 | -2.03% | 594,300 | 24,100 | 0.4 |
14.40
14.80
14.50
|
2 tháng
(2024-07-22) |
0 | 0% | 1,696,000 | 48,198 | 0.7 |
14.20
15.20
14.50
|
3 tháng
(2024-06-24) |
-0.20 | -1.36% | 2,244,900 | 41,481 | 0.6 |
14.20
15.20
14.50
|
6 tháng
(2024-03-25) |
0.84 | 6.18% | 6,274,200 | 51,958 | 0.8 |
13.05
16.07
14.50
|
12 tháng
(2023-09-26) |
-0.18 | -1.21% | 8,777,500 | -120,785 | -1.7 |
12.96
16.07
14.50
|
24 tháng
(2022-10-03) |
-1.24 | -7.90% | 16,982,400 | -1,673,850 | -25.5 |
12.96
16.07
14.50
|
36 tháng
(2021-10-06) |
-9.69 | -40.05% | 41,153,800 | -459,001 | -1.0 |
12.96
24.19
14.50
|
60 tháng
(2019-10-17) |
5.25 | 56.72% | 75,942,640 | -3,933,871 | -64.9 |
7.86
24.75
14.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021 |
13.81
|
119,100 | 14.29 | 14.29 | 13.73 | 0 | 0 | 0 | |
07/07/2021 |
14.29
|
38,200 | 14.29 | 14.29 | 13.81 | 0 | 0 | 0 | |
06/07/2021 |
14.29
|
89,800 | 14.53 | 14.73 | 14.29 | 1,000 | 30,800 | -0.5 | |
05/07/2021 |
14.53
|
247,300 | 14.09 | 14.61 | 14.21 | 0 | 0 | 0 | |
02/07/2021 |
14.09
|
62,400 | 13.93 | 14.09 | 13.93 | 0 | 0 | 0 | |
01/07/2021 |
13.93
|
23,100 | 13.85 | 13.97 | 13.81 | 0 | 0 | 0 | |
30/06/2021 |
13.85
|
30,500 | 13.69 | 14.05 | 13.69 | 3,000 | 0 | 0.1 | |
29/06/2021 |
13.69
|
29,300 | 13.81 | 13.97 | 13.69 | 0 | 11,300 | -0.2 | |
28/06/2021 |
13.81
|
50,800 | 13.77 | 13.81 | 13.65 | 3,700 | 0 | 0.1 | |
25/06/2021 |
13.77
|
28,900 | 13.73 | 13.97 | 13.69 | 300 | 0 | 0.0 | |
24/06/2021 |
13.73
|
21,100 | 13.81 | 13.97 | 13.73 | 0 | 0 | 0 | |
23/06/2021 |
13.81
|
41,000 | 13.93 | 14.05 | 13.73 | 0 | 0 | 0 | |
22/06/2021 |
13.93
|
54,000 | 13.81 | 14.05 | 13.81 | 2,500 | 0 | 0.0 | |
21/06/2021 |
13.81
|
25,700 | 13.73 | 13.93 | 13.73 | 0 | 0 | 0 | |
18/06/2021 |
13.73
|
48,200 | 13.97 | 14.05 | 13.73 | 0 | 1,200 | -0.0 | |
17/06/2021 |
13.97
|
20,200 | 14.05 | 14.05 | 13.65 | 0 | 0 | 0 | |
16/06/2021 |
14.05
|
95,800 | 13.65 | 14.21 | 13.65 | 0 | 3,500 | -0.1 | |
15/06/2021 |
13.65
|
35,700 | 13.89 | 13.89 | 13.57 | 0 | 0 | 0 | |
14/06/2021 |
13.89
|
24,600 | 13.57 | 14.05 | 13.77 | 0 | 0 | 0 | |
11/06/2021 |
13.57
|
21,000 | 13.49 | 13.73 | 13.49 | 0 | 0 | 0 | |
10/06/2021 |
13.49
|
39,200 | 13.73 | 13.77 | 13.49 | 0 | 0 | 0 | |
09/06/2021 |
13.73
|
45,800 | 13.89 | 13.89 | 13.49 | 0 | 0 | 0 | |
08/06/2021 |
13.89
|
48,300 | 14.29 | 14.29 | 13.73 | 1,200 | 0 | 0.0 | |
07/06/2021 |
14.29
|
89,800 | 14.29 | 14.61 | 13.97 | 8,500 | 0 | 0.2 | |
04/06/2021 |
14.29
|
47,000 | 14.29 | 14.29 | 13.97 | 100 | 0 | 0.0 | |
03/06/2021 |
14.29
|
78,900 | 14.01 | 14.33 | 14.21 | 3,000 | 0 | 0.1 | |
02/06/2021 |
14.01
|
145,200 | 13.41 | 14.13 | 13.57 | 0 | 25,000 | -0.4 | |
01/06/2021 |
13.41
|
30,100 | 13.29 | 13.57 | 13.29 | 200 | 0 | 0.0 | |
31/05/2021 |
13.29
|
17,200 | 13.33 | 13.33 | 13.17 | 0 | 0 | 0 | |
28/05/2021: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
28/05/2021 |
13.33
|
18,400 | 13.25 | 13.41 | 13.17 | 5,700 | 0 | 0.1 | |
27/05/2021 |
13.25
|
27,000 | 13.41 | 13.41 | 13.25 | 7,000 | 0 | 0.1 | |
26/05/2021 |
13.41
|
27,800 | 13.45 | 13.45 | 13.33 | 0 | 200 | -0.0 | |
25/05/2021 |
13.45
|
94,800 | 13.17 | 13.80 | 13.17 | 1,500 | 41,400 | -0.7 | |
24/05/2021 |
13.17
|
62,100 | 13.09 | 13.25 | 13.09 | 41,700 | 1,300 | 0.7 | |
21/05/2021 |
13.09
|
26,200 | 13.09 | 13.21 | 13.01 | 6,100 | 3,800 | 0.0 | |
20/05/2021 |
13.09
|
28,200 | 13.01 | 13.25 | 13.01 | 20,400 | 0 | 0.3 | |
19/05/2021 |
13.01
|
52,100 | 13.25 | 13.41 | 13.01 | 16,100 | 0 | 0.3 | |
18/05/2021 |
13.25
|
20,700 | 13.17 | 13.33 | 13.17 | 2,800 | 0 | 0.0 | |
17/05/2021 |
13.17
|
32,000 | 13.41 | 13.41 | 13.17 | 0 | 5,500 | -0.1 | |
14/05/2021 |
13.41
|
25,800 | 13.41 | 13.45 | 13.33 | 5,900 | 5,000 | 0.0 | |
13/05/2021 |
13.41
|
76,400 | 13.33 | 13.57 | 13.01 | 300 | 12,000 | -0.2 | |
12/05/2021 |
13.33
|
12,700 | 13.33 | 13.37 | 13.29 | 1,200 | 0 | 0.0 | |
11/05/2021 |
13.33
|
16,300 | 13.21 | 13.33 | 13.21 | 0 | 200 | -0.0 | |
10/05/2021 |
13.21
|
23,100 | 13.25 | 13.33 | 13.17 | 8,100 | 100 | 0.1 | |
07/05/2021 |
13.25
|
5,100 | 13.41 | 13.41 | 13.25 | 500 | 0 | 0.0 | |
06/05/2021 |
13.41
|
30,800 | 13.57 | 13.65 | 13.09 | 0 | 0 | 0 | |
05/05/2021 |
13.57
|
49,800 | 13.21 | 13.65 | 13.21 | 1,200 | 0 | 0.0 | |
04/05/2021 |
13.21
|
26,900 | 13.76 | 13.76 | 12.98 | 2,400 | 0 | 0.0 | |
29/04/2021 |
13.76
|
24,400 | 13.25 | 13.88 | 13.37 | 2,000 | 0 | 0.0 | |
28/04/2021 |
13.25
|
16,300 | 13.09 | 13.37 | 13.09 | 5,000 | 0 | 0.1 | |
27/04/2021 |
13.09
|
22,100 | 12.62 | 13.17 | 12.62 | 2,500 | 0 | 0.0 | |
26/04/2021 |
12.62
|
53,200 | 13.41 | 13.57 | 12.62 | 11,000 | 22,000 | -0.2 | |
23/04/2021 |
13.41
|
52,500 | 13.41 | 13.41 | 13.09 | 0 | 0 | 0 | |
22/04/2021 |
13.41
|
73,900 | 13.72 | 13.80 | 13.41 | 51,000 | 11,700 | 0.7 | |
20/04/2021 |
13.72
|
82,300 | 13.80 | 14.16 | 13.41 | 20,000 | 200 | 0.4 | |
19/04/2021 |
13.80
|
17,000 | 13.80 | 13.96 | 13.72 | 0 | 0 | 0 | |
16/04/2021 |
13.80
|
48,700 | 14.16 | 14.16 | 13.72 | 0 | 0 | 0 | |
15/04/2021 |
14.16
|
64,500 | 14.16 | 14.36 | 14.04 | 0 | 0 | 0 | |
14/04/2021 |
14.16
|
38,200 | 14.20 | 14.20 | 14.04 | 0 | 0 | 0 | |
13/04/2021 |
14.20
|
74,700 | 14.36 | 14.47 | 14.12 | 1,000 | 0 | 0.0 | |
12/04/2021 |
14.36
|
34,600 | 14.43 | 14.43 | 14.28 | 0 | 200 | -0.0 | |
09/04/2021 |
14.43
|
26,600 | 14.36 | 14.51 | 14.28 | 0 | 0 | 0 | |
08/04/2021 |
14.36
|
34,800 | 14.36 | 14.36 | 14.28 | 0 | 0 | 0 | |
07/04/2021 |
14.36
|
30,000 | 14.28 | 14.67 | 14.28 | 0 | 300 | -0.0 | |
06/04/2021 |
14.28
|
18,800 | 14.51 | 14.51 | 14.28 | 0 | 0 | 0 | |
05/04/2021 |
14.51
|
26,100 | 14.55 | 14.75 | 14.43 | 2,500 | 0 | 0.0 | |
02/04/2021 |
14.55
|
41,000 | 14.43 | 14.71 | 14.55 | 0 | 0 | 0 | |
01/04/2021 |
14.43
|
48,800 | 14.47 | 14.47 | 13.80 | 100 | 0 | 0.0 | |
31/03/2021 |
14.47
|
23,000 | 14.40 | 14.47 | 14.28 | 0 | 0 | 0 | |
30/03/2021 |
14.40
|
42,400 | 14.55 | 14.91 | 14.40 | 200 | 1,200 | -0.0 | |
29/03/2021 |
14.55
|
39,300 | 14.12 | 14.55 | 14.12 | 1,600 | 4,800 | -0.1 | |
26/03/2021 |
14.12
|
28,100 | 14.36 | 14.36 | 13.88 | 800 | 0 | 0.0 | |
25/03/2021 |
14.36
|
39,900 | 14.36 | 14.59 | 14.20 | 1,000 | 0 | 0.0 | |
24/03/2021 |
14.36
|
26,500 | 14.67 | 14.67 | 14.36 | 500 | 300 | 0.0 | |
23/03/2021 |
14.67
|
61,200 | 14.67 | 14.83 | 14.55 | 2,600 | 500 | 0.0 | |
22/03/2021 |
14.67
|
34,200 | 14.75 | 14.79 | 14.67 | 0 | 9,600 | -0.2 | |
19/03/2021 |
14.75
|
86,700 | 14.95 | 14.95 | 14.63 | 3,000 | 0 | 0.1 | |
18/03/2021 |
14.95
|
57,600 | 14.99 | 14.99 | 14.75 | 0 | 500 | -0.0 | |
17/03/2021 |
14.99
|
45,100 | 14.99 | 15.07 | 14.91 | 0 | 0 | 0 | |
16/03/2021 |
14.99
|
81,100 | 15.07 | 15.14 | 14.91 | 1,800 | 0 | 0.0 | |
15/03/2021 |
15.07
|
78,100 | 15.03 | 15.38 | 14.95 | 3,600 | 600 | 0.1 | |
12/03/2021 |
15.03
|
86,000 | 15.07 | 15.14 | 14.91 | 100 | 1,900 | -0.0 | |
11/03/2021 |
15.07
|
115,700 | 15.46 | 15.78 | 15.07 | 7,400 | 0 | 0.1 | |
10/03/2021 |
15.46
|
125,200 | 15.97 | 15.97 | 14.87 | 0 | 0 | 0 | |
09/03/2021 |
15.97
|
154,100 | 15.89 | 16.56 | 15.93 | 2,000 | 3,500 | -0.0 | |
08/03/2021 |
15.89
|
248,200 | 14.87 | 15.89 | 15.38 | 2,000 | 26,700 | -0.5 | |
05/03/2021 |
14.87
|
257,400 | 13.92 | 14.87 | 13.96 | 20,200 | 40,500 | -0.4 | |
04/03/2021 |
13.92
|
76,800 | 13.92 | 14.12 | 13.88 | 2,000 | 10,000 | -0.1 | |
03/03/2021 |
13.92
|
64,200 | 13.88 | 14.12 | 13.84 | 2,000 | 0 | 0.0 | |
02/03/2021 |
13.88
|
108,300 | 14.04 | 14.04 | 13.88 | 0 | 0 | 0 | |
01/03/2021 |
14.04
|
94,200 | 13.88 | 14.12 | 13.84 | 0 | 700 | -0.0 | |
26/02/2021 |
13.88
|
65,800 | 14.04 | 14.04 | 13.41 | 0 | 0 | 0 | |
25/02/2021 |
14.04
|
96,900 | 13.88 | 14.20 | 13.84 | 5,600 | 0 | 0.1 | |
24/02/2021 |
13.88
|
95,400 | 14.20 | 14.20 | 13.65 | 0 | 5,900 | -0.1 | |
23/02/2021 |
14.20
|
120,700 | 13.96 | 14.59 | 14.04 | 7,000 | 5,600 | 0.0 | |
22/02/2021 |
13.96
|
109,300 | 14.28 | 14.28 | 13.80 | 10,500 | 2,000 | 0.1 | |
19/02/2021 |
14.28
|
180,200 | 14.20 | 14.43 | 13.96 | 0 | 0 | 0 | |
18/02/2021 |
14.20
|
305,400 | 13.33 | 14.24 | 13.29 | 4,100 | 5,800 | -0.0 | |
17/02/2021 |
13.33
|
101,300 | 13.17 | 13.72 | 13.17 | 4,500 | 4,200 | 0.0 | |
09/02/2021 |
13.17
|
33,700 | 13.25 | 13.37 | 13.09 | 0 | 800 | -0.0 |