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 | -7.87% | 244,000 | 0 | 0 |
11.30
12.70
11.70
|
2 tháng
(2024-07-22) |
-2.20 | -15.83% | 617,600 | 0 | 0 |
11.30
14.30
11.70
|
3 tháng
(2024-06-21) |
-13.25 | -53.10% | 3,349,700 | 0 | 0 |
11.30
25.17
11.70
|
6 tháng
(2024-03-25) |
1.96 | 20.14% | 4,919,471 | -6,000 | -0.1 |
9.74
25.99
11.70
|
12 tháng
(2023-09-25) |
3.83 | 48.75% | 5,078,640 | -6,000 | -0.1 |
6.74
25.99
11.70
|
24 tháng
(2022-09-30) |
0.24 | 2.08% | 5,511,334 | -36,800 | -0.5 |
6.74
25.99
11.70
|
36 tháng
(2021-10-05) |
-6.05 | -34.10% | 7,238,856 | 35,700 | 0.9 |
6.74
25.99
11.70
|
60 tháng
(2019-10-16) |
4.49 | 62.27% | 13,294,493 | -63,690 | -0.3 |
6
25.99
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021 |
12.66
|
3,200 | 12.36 | 12.66 | 12.21 | 0 | 0 | 0 | |
07/07/2021 |
12.44
|
4,300 | 12.44 | 12.51 | 11.39 | 0 | 0 | 0 | |
06/07/2021 |
12.14
|
4,000 | 12.51 | 12.73 | 11.99 | 0 | 0 | 0 | |
05/07/2021 |
12.44
|
12,703 | 12.88 | 12.88 | 12.44 | 0 | 0 | 0 | |
02/07/2021 |
12.88
|
4,657 | 12.88 | 12.88 | 12.73 | 0 | 0 | 0 | |
01/07/2021 |
12.73
|
8,300 | 12.66 | 13.48 | 12.66 | 0 | 0 | 0 | |
30/06/2021 |
12.66
|
15,511 | 12.66 | 12.73 | 12.66 | 0 | 0 | 0 | |
29/06/2021 |
12.73
|
7,100 | 13.03 | 13.03 | 12.51 | 0 | 0 | 0 | |
28/06/2021 |
13.03
|
15,100 | 12.36 | 13.03 | 12.36 | 0 | 0 | 0 | |
25/06/2021 |
12.81
|
1,500 | 12.88 | 12.88 | 12.81 | 0 | 0 | 0 | |
24/06/2021 |
12.36
|
39,800 | 12.58 | 12.88 | 12.21 | 0 | 0 | 0 | |
23/06/2021 |
12.66
|
16,900 | 12.58 | 12.81 | 12.21 | 0 | 0 | 0 | |
22/06/2021 |
12.88
|
10,300 | 12.81 | 12.88 | 12.51 | 0 | 0 | 0 | |
21/06/2021 |
12.66
|
31,200 | 12.66 | 13.41 | 12.51 | 0 | 0 | 0 | |
18/06/2021 |
12.66
|
36,000 | 12.06 | 13.03 | 12.06 | 0 | 0 | 0 | |
17/06/2021 |
12.06
|
1,500 | 12.29 | 12.29 | 12.06 | 0 | 0 | 0 | |
16/06/2021 |
12.06
|
7,200 | 11.91 | 12.06 | 11.76 | 0 | 0 | 0 | |
15/06/2021 |
11.84
|
14,425 | 12.29 | 12.29 | 11.84 | 0 | 0 | 0 | |
14/06/2021 |
11.99
|
6,500 | 11.99 | 12.06 | 11.99 | 0 | 0 | 0 | |
11/06/2021 |
12.06
|
9,602 | 12.29 | 12.29 | 11.99 | 0 | 0 | 0 | |
10/06/2021 |
12.14
|
3,600 | 12.44 | 12.44 | 11.99 | 0 | 0 | 0 | |
09/06/2021 |
12.06
|
20,600 | 12.14 | 12.21 | 11.99 | 0 | 5,000 | -0.1 | |
08/06/2021 |
12.21
|
8,100 | 12.44 | 12.44 | 11.99 | 0 | 0 | 0 | |
07/06/2021 |
12.21
|
39,400 | 12.29 | 12.58 | 12.14 | 0 | 0 | 0 | |
04/06/2021 |
12.29
|
11,100 | 12.36 | 12.36 | 12.14 | 0 | 0 | 0 | |
03/06/2021 |
12.29
|
11,600 | 12.14 | 12.51 | 12.14 | 0 | 0 | 0 | |
02/06/2021 |
12.29
|
33,220 | 12.51 | 12.51 | 12.06 | 0 | 0 | 0 | |
01/06/2021 |
12.29
|
25,400 | 12.36 | 12.36 | 12.14 | 0 | 0 | 0 | |
31/05/2021 |
12.44
|
12,800 | 12.36 | 12.58 | 12.21 | 300 | 0 | 0.0 | |
28/05/2021 |
12.36
|
14,020 | 11.99 | 12.44 | 11.99 | 0 | 0 | 0 | |
27/05/2021 |
12.06
|
12,629 | 12.36 | 12.36 | 12.06 | 0 | 0 | 0 | |
26/05/2021 |
12.36
|
16,720 | 12.29 | 12.73 | 12.29 | 0 | 0 | 0 | |
25/05/2021 |
12.66
|
19,800 | 12.88 | 12.96 | 12.36 | 0 | 0 | 0 | |
24/05/2021 |
12.66
|
12,400 | 12.29 | 12.66 | 12.29 | 0 | 3,300 | -0.1 | |
21/05/2021 |
12.44
|
13,930 | 12.21 | 12.44 | 12.14 | 0 | 0 | 0 | |
20/05/2021 |
12.36
|
31,600 | 12.29 | 12.73 | 11.99 | 0 | 0 | 0 | |
19/05/2021 |
12.44
|
27,000 | 12.81 | 12.81 | 12.29 | 0 | 0 | 0 | |
18/05/2021 |
12.88
|
35,260 | 12.58 | 13.26 | 12.58 | 0 | 0 | 0 | |
17/05/2021 |
12.73
|
22,100 | 13.11 | 13.11 | 12.36 | 0 | 0 | 0 | |
14/05/2021 |
13.26
|
22,166 | 13.56 | 13.56 | 12.88 | 500 | 0 | 0.0 | |
13/05/2021 |
13.63
|
37,005 | 13.86 | 13.86 | 13.41 | 0 | 0 | 0 | |
12/05/2021 |
14.16
|
41,800 | 14.31 | 14.31 | 13.56 | 0 | 0 | 0 | |
11/05/2021 |
14.38
|
19,536 | 15.21 | 15.43 | 14.31 | 0 | 0 | 0 | |
10/05/2021 |
14.98
|
75,100 | 14.08 | 15.36 | 14.31 | 0 | 100 | -0.0 | |
07/05/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/05/2021 |
14.08
|
93,600 | 13.48 | 14.98 | 13.18 | 0 | 0 | 0 | |
06/05/2021 |
13.11
|
33,147 | 13.46 | 13.46 | 12.90 | 0 | 200 | -0.0 | |
05/05/2021 |
13.25
|
22,500 | 13.46 | 13.61 | 13.25 | 500 | 0 | 0.0 | |
04/05/2021 |
13.68
|
14,530 | 13.32 | 13.68 | 13.11 | 0 | 0 | 0 | |
29/04/2021 |
13.39
|
12,760 | 13.39 | 13.82 | 13.18 | 0 | 0 | 0 | |
28/04/2021 |
12.97
|
20,000 | 12.76 | 13.04 | 12.76 | 0 | 0 | 0 | |
27/04/2021 |
13.11
|
29,890 | 12.83 | 13.82 | 11.83 | 0 | 3,500 | -0.1 | |
26/04/2021 |
12.83
|
20,870 | 14.17 | 14.17 | 12.76 | 0 | 0 | 0 | |
23/04/2021 |
15.02
|
37,500 | 14.17 | 15.02 | 12.12 | 0 | 0 | 0 | |
22/04/2021 |
14.17
|
97,910 | 15.24 | 15.24 | 13.82 | 1,000 | 100 | 0.0 | |
20/04/2021 |
15.59
|
94,237 | 17.72 | 18.42 | 14.88 | 5,600 | 0 | 0.1 | |
19/04/2021 |
17.22
|
48,606 | 15.02 | 17.22 | 15.02 | 0 | 0 | 0 | |
16/04/2021 |
15.02
|
283,820 | 14.88 | 15.02 | 13.75 | 5,100 | 0 | 0.1 | |
15/04/2021 |
13.18
|
143,637 | 12.05 | 13.18 | 12.05 | 0 | 0 | 0 | |
14/04/2021 |
11.90
|
22,900 | 11.41 | 11.98 | 11.13 | 0 | 0 | 0 | |
13/04/2021 |
11.76
|
46,300 | 12.05 | 12.26 | 11.48 | 0 | 0 | 0 | |
12/04/2021 |
11.62
|
79,137 | 10.63 | 12.12 | 10.63 | 0 | 0 | 0 | |
09/04/2021 |
10.63
|
24,100 | 10.49 | 10.84 | 10.56 | 0 | 0 | 0 | |
08/04/2021 |
10.49
|
3,900 | 10.49 | 10.49 | 10.42 | 0 | 0 | 0 | |
07/04/2021 |
10.49
|
16,737 | 10.42 | 10.56 | 10.35 | 0 | 0 | 0 | |
06/04/2021 |
10.20
|
720 | 10.49 | 10.49 | 10.20 | 0 | 0 | 0 | |
05/04/2021 |
10.20
|
3,500 | 10.27 | 10.27 | 10.20 | 0 | 0 | 0 | |
02/04/2021 |
10.49
|
4,200 | 10.56 | 10.56 | 10.49 | 0 | 0 | 0 | |
01/04/2021 |
10.56
|
16,020 | 10.56 | 10.63 | 10.56 | 0 | 0 | 0 | |
31/03/2021 |
10.56
|
5,800 | 10.20 | 10.56 | 10.20 | 0 | 1,500 | -0.0 | |
30/03/2021 |
10.20
|
2,002 | 10.27 | 10.27 | 10.06 | 0 | 0 | 0 | |
29/03/2021 |
10.13
|
4,410 | 9.99 | 10.13 | 9.99 | 0 | 0 | 0 | |
26/03/2021 |
10.06
|
2,100 | 10.42 | 10.42 | 9.92 | 0 | 0 | 0 | |
25/03/2021 |
10.42
|
200 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
24/03/2021 |
10.27
|
3,400 | 10.56 | 10.56 | 10.27 | 0 | 0 | 0 | |
23/03/2021 |
10.49
|
1,400 | 10.56 | 10.56 | 10.49 | 0 | 0 | 0 | |
22/03/2021 |
10.49
|
2,510 | 10.63 | 10.63 | 10.49 | 0 | 0 | 0 | |
19/03/2021 |
10.42
|
6,200 | 10.63 | 10.63 | 10.42 | 0 | 0 | 0 | |
18/03/2021 |
10.56
|
8,800 | 10.56 | 10.63 | 10.49 | 0 | 0 | 0 | |
17/03/2021 |
10.63
|
300 | 10.42 | 10.63 | 10.42 | 0 | 0 | 0 | |
16/03/2021 |
10.63
|
100 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
15/03/2021 |
10.56
|
4,400 | 10.63 | 10.84 | 10.56 | 0 | 0 | 0 | |
12/03/2021 |
10.63
|
81,729 | 10.84 | 10.84 | 10.49 | 0 | 0 | 0 | |
11/03/2021 |
10.84
|
1,830 | 11.34 | 11.34 | 10.63 | 0 | 0 | 0 | |
10/03/2021 |
10.70
|
3,800 | 10.56 | 10.70 | 10.56 | 0 | 0 | 0 | |
09/03/2021 |
10.49
|
5,000 | 10.49 | 10.63 | 10.49 | 0 | 0 | 0 | |
08/03/2021 |
10.49
|
1,100 | 10.63 | 10.63 | 10.49 | 0 | 0 | 0 | |
05/03/2021 |
10.27
|
1,200 | 10.06 | 10.42 | 10.06 | 0 | 0 | 0 | |
04/03/2021 |
10.13
|
4,209 | 10.27 | 10.35 | 10.13 | 0 | 0 | 0 | |
03/03/2021 |
10.27
|
5,100 | 10.13 | 10.27 | 10.13 | 0 | 0 | 0 | |
02/03/2021 |
9.99
|
5,706 | 9.99 | 9.99 | 9.92 | 0 | 0 | 0 | |
01/03/2021 |
9.99
|
7,900 | 9.99 | 10.13 | 9.92 | 0 | 0 | 0 | |
26/02/2021 |
10.06
|
500 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
25/02/2021 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
24/02/2021 |
9.92
|
7,400 | 9.92 | 9.92 | 9.85 | 0 | 0 | 0 | |
23/02/2021 |
10.06
|
6,900 | 10.06 | 10.06 | 9.92 | 0 | 0 | 0 | |
22/02/2021 |
10.06
|
2,700 | 9.92 | 10.06 | 9.92 | 0 | 0 | 0 | |
19/02/2021 |
9.78
|
2,400 | 9.71 | 10.20 | 9.71 | 0 | 0 | 0 | |
18/02/2021 |
10.27
|
1,800 | 9.92 | 10.27 | 9.78 | 0 | 0 | 0 | |
17/02/2021 |
9.92
|
2,800 | 9.92 | 10.49 | 9.92 | 0 | 0 | 0 | |
09/02/2021 |
9.99
|
200 | 9.78 | 9.99 | 9.85 | 0 | 0 | 0 |