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) |
-0.28 | -3.11% | 18,900 | -2,400 | -0.0 |
8.19
9.21
8.72
|
2 tháng
(2024-07-22) |
-0.77 | -8.11% | 82,500 | -2,400 | -0.0 |
8.19
9.60
8.72
|
3 tháng
(2024-06-21) |
-1.23 | -12.36% | 217,200 | -2,400 | -0.0 |
8.19
10.15
8.72
|
6 tháng
(2024-03-25) |
-0.21 | -2.35% | 541,700 | -1,500 | -0.0 |
8.19
10.15
8.72
|
12 tháng
(2023-09-25) |
-0.08 | -0.91% | 1,321,000 | -277,900 | -2.4 |
8.19
10.15
8.72
|
24 tháng
(2022-09-30) |
-6.28 | -41.87% | 3,122,000 | -1,184,000 | -12.0 |
8.19
15
8.72
|
36 tháng
(2021-10-05) |
-5.90 | -40.34% | 10,449,600 | -199,025 | 10.9 |
8.19
18.15
8.72
|
60 tháng
(2019-10-16) |
1.36 | 18.51% | 21,263,267 | -12,425 | 14.3 |
6.66
18.15
8.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
10.99
|
12,200 | 11.25 | 11.25 | 10.74 | 100 | 0 | 0.0 | |
06/07/2021 |
11.25
|
33,100 | 11.33 | 11.42 | 11.21 | 0 | 200 | -0.0 | |
05/07/2021 |
11.33
|
48,600 | 11.42 | 11.42 | 11.33 | 0 | 0 | 0 | |
02/07/2021 |
11.42
|
34,400 | 11.33 | 11.46 | 11.33 | 1,400 | 0 | 0.0 | |
01/07/2021 |
11.33
|
23,800 | 11.46 | 11.46 | 11.33 | 300 | 12,600 | -0.2 | |
30/06/2021 |
11.46
|
19,800 | 11.59 | 11.59 | 11.08 | 0 | 0 | 0 | |
29/06/2021 |
11.59
|
20,200 | 11.68 | 11.68 | 11.50 | 0 | 0 | 0 | |
28/06/2021 |
11.68
|
15,900 | 11.68 | 11.72 | 11.50 | 0 | 0 | 0 | |
25/06/2021 |
11.68
|
23,700 | 11.55 | 11.68 | 11.50 | 0 | 0 | 0 | |
24/06/2021 |
11.55
|
6,300 | 11.59 | 11.59 | 11.55 | 0 | 0 | 0 | |
23/06/2021 |
11.59
|
22,500 | 11.63 | 11.80 | 11.55 | 900 | 1,100 | -0.0 | |
22/06/2021 |
11.63
|
11,000 | 11.72 | 11.89 | 11.63 | 0 | 0 | 0 | |
21/06/2021 |
11.72
|
29,900 | 11.68 | 11.89 | 11.68 | 0 | 0 | 0 | |
18/06/2021 |
11.68
|
31,200 | 11.50 | 11.76 | 11.46 | 0 | 500 | -0.0 | |
17/06/2021 |
11.50
|
19,400 | 11.50 | 11.55 | 11.46 | 0 | 0 | 0 | |
16/06/2021 |
11.50
|
8,000 | 11.63 | 11.63 | 11.38 | 0 | 0 | 0 | |
15/06/2021 |
11.63
|
27,000 | 11.59 | 11.68 | 11.59 | 0 | 0 | 0 | |
14/06/2021 |
11.59
|
9,800 | 11.59 | 11.68 | 11.50 | 0 | 0 | 0 | |
11/06/2021 |
11.59
|
18,800 | 11.50 | 11.76 | 11.50 | 0 | 0 | 0 | |
10/06/2021 |
11.50
|
15,700 | 11.76 | 11.76 | 11.42 | 0 | 0 | 0 | |
09/06/2021 |
11.76
|
16,800 | 11.76 | 11.76 | 11.42 | 1,700 | 0 | 0.0 | |
08/06/2021 |
11.76
|
33,900 | 12.06 | 12.06 | 11.76 | 3,300 | 0 | 0.0 | |
07/06/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/06/2021 |
12.06
|
20,900 | 11.68 | 12.23 | 11.97 | 200 | 0 | 0.0 | |
04/06/2021 |
11.68
|
56,400 | 11.68 | 11.72 | 11.64 | 700 | 0 | 0.0 | |
03/06/2021 |
11.68
|
41,800 | 11.64 | 11.68 | 11.60 | 1,000 | 0 | 0.0 | |
02/06/2021 |
11.64
|
44,800 | 11.60 | 11.72 | 11.60 | 100 | 0 | 0.0 | |
01/06/2021 |
11.60
|
30,200 | 11.44 | 11.75 | 11.44 | 0 | 0 | 0 | |
31/05/2021 |
11.44
|
19,400 | 11.36 | 11.83 | 11.40 | 0 | 0 | 0 | |
28/05/2021 |
11.36
|
124,900 | 11.68 | 11.68 | 10.88 | 1,000 | 0 | 0.0 | |
27/05/2021 |
11.68
|
26,600 | 11.79 | 11.79 | 11.60 | 0 | 0 | 0 | |
26/05/2021 |
11.79
|
26,800 | 11.87 | 11.91 | 11.64 | 0 | 0 | 0 | |
25/05/2021 |
11.87
|
25,100 | 11.68 | 11.91 | 11.68 | 0 | 0 | 0 | |
24/05/2021 |
11.68
|
17,900 | 11.52 | 11.91 | 11.52 | 0 | 0 | 0 | |
21/05/2021 |
11.52
|
43,400 | 11.68 | 11.68 | 11.36 | 0 | 0 | 0 | |
20/05/2021 |
11.68
|
39,800 | 11.91 | 11.91 | 11.60 | 0 | 0 | 0 | |
19/05/2021 |
11.91
|
53,300 | 12.07 | 12.07 | 11.83 | 0 | 0 | 0 | |
18/05/2021 |
12.07
|
30,700 | 11.68 | 12.23 | 11.75 | 0 | 0 | 0 | |
17/05/2021 |
11.68
|
48,800 | 11.99 | 11.99 | 11.52 | 0 | 0 | 0 | |
14/05/2021 |
11.99
|
90,100 | 11.91 | 11.99 | 11.68 | 0 | 0 | 0 | |
13/05/2021 |
11.91
|
110,100 | 12.31 | 12.31 | 11.75 | 0 | 0 | 0 | |
12/05/2021 |
12.31
|
58,800 | 12.47 | 12.47 | 11.95 | 0 | 0 | 0 | |
11/05/2021 |
12.47
|
94,600 | 12.79 | 13.07 | 12.47 | 0 | 0 | 0 | |
10/05/2021 |
12.79
|
163,800 | 11.99 | 12.79 | 11.99 | 0 | 0 | 0 | |
07/05/2021 |
11.99
|
78,300 | 11.75 | 12.15 | 11.56 | 0 | 0 | 0 | |
06/05/2021 |
11.75
|
53,600 | 11.91 | 11.91 | 11.56 | 0 | 0 | 0 | |
05/05/2021 |
11.91
|
26,000 | 11.95 | 11.99 | 11.68 | 0 | 0 | 0 | |
04/05/2021 |
11.95
|
39,200 | 12.23 | 12.23 | 11.52 | 0 | 0 | 0 | |
29/04/2021 |
12.23
|
62,000 | 11.52 | 12.31 | 11.52 | 2,000 | 0 | 0.0 | |
28/04/2021 |
11.52
|
36,400 | 11.52 | 11.91 | 11.52 | 6,600 | 0 | 0.1 | |
27/04/2021 |
11.52
|
24,900 | 11.60 | 11.60 | 11.28 | 0 | 0 | 0 | |
26/04/2021 |
11.60
|
54,800 | 12.39 | 12.51 | 11.60 | 0 | 0 | 0 | |
23/04/2021 |
12.39
|
59,200 | 12.15 | 12.39 | 11.44 | 0 | 1,000 | -0.0 | |
22/04/2021 |
12.15
|
75,000 | 13.07 | 13.07 | 12.15 | 200 | 0 | 0 | |
20/04/2021 |
13.07
|
83,300 | 14.02 | 14.14 | 13.07 | 0 | 0 | 0 | |
19/04/2021 |
14.02
|
144,700 | 13.42 | 14.06 | 13.50 | 1,000 | 0 | 0.0 | |
16/04/2021 |
13.42
|
242,800 | 13.22 | 13.90 | 13.26 | 1,300 | 0 | 0.0 | |
15/04/2021 |
13.22
|
176,900 | 12.63 | 13.34 | 12.63 | 0 | 0 | 0 | |
14/04/2021 |
12.63
|
27,300 | 12.55 | 12.63 | 12.23 | 0 | 0 | 0 | |
13/04/2021 |
12.55
|
170,300 | 11.91 | 12.71 | 11.91 | 300 | 0 | 0.0 | |
12/04/2021 |
11.91
|
48,600 | 11.68 | 11.91 | 11.60 | 0 | 0 | 0 | |
09/04/2021 |
11.68
|
9,600 | 11.75 | 11.75 | 11.36 | 400 | 0 | 0.0 | |
08/04/2021 |
11.75
|
15,200 | 11.68 | 11.91 | 11.64 | 0 | 0 | 0 | |
07/04/2021 |
11.68
|
15,100 | 11.60 | 11.68 | 11.20 | 0 | 0 | 0 | |
06/04/2021 |
11.60
|
20,900 | 11.91 | 11.91 | 11.52 | 0 | 0 | 0 | |
05/04/2021 |
11.91
|
8,600 | 12.15 | 12.15 | 11.91 | 0 | 0 | 0 | |
02/04/2021 |
12.15
|
35,900 | 12.11 | 12.27 | 12.15 | 0 | 0 | 0 | |
01/04/2021 |
12.11
|
23,000 | 11.75 | 12.15 | 11.75 | 0 | 0 | 0 | |
31/03/2021 |
11.75
|
29,500 | 11.60 | 11.87 | 11.60 | 0 | 0 | 0 | |
30/03/2021 |
11.60
|
21,300 | 11.83 | 11.83 | 11.48 | 0 | 0 | 0 | |
29/03/2021 |
11.83
|
11,500 | 11.52 | 11.83 | 11.52 | 0 | 0 | 0 | |
26/03/2021 |
11.52
|
39,900 | 11.87 | 11.87 | 11.28 | 0 | 0 | 0 | |
25/03/2021 |
11.87
|
13,200 | 11.95 | 12.31 | 11.68 | 0 | 0 | 0 | |
24/03/2021 |
11.95
|
38,900 | 12.23 | 12.23 | 11.83 | 0 | 0 | 0 | |
23/03/2021 |
12.23
|
15,700 | 12.43 | 12.43 | 12.23 | 0 | 0 | 0 | |
22/03/2021 |
12.43
|
14,100 | 12.19 | 12.47 | 12.19 | 0 | 0 | 0 | |
19/03/2021 |
12.19
|
35,400 | 12.39 | 12.39 | 11.64 | 0 | 0 | 0 | |
18/03/2021 |
12.39
|
145,900 | 13.30 | 13.30 | 12.39 | 0 | 5,400 | -0.1 | |
17/03/2021 |
13.30
|
46,200 | 13.26 | 13.34 | 13.18 | 0 | 0 | 0 | |
16/03/2021 |
13.26
|
126,700 | 13.86 | 13.90 | 13.26 | 1,000 | 0 | 0.0 | |
15/03/2021 |
13.86
|
274,800 | 14.22 | 15.17 | 13.34 | 8,400 | 0 | 0.2 | |
12/03/2021 |
14.22
|
89,200 | 13.30 | 14.22 | 14.22 | 0 | 0 | 0 | |
11/03/2021 |
13.30
|
89,700 | 12.47 | 13.30 | 13.30 | 2,000 | 0 | 0.0 | |
10/03/2021 |
12.47
|
145,000 | 10.72 | 12.47 | 12.47 | 0 | 0 | 0 | |
09/03/2021 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
08/03/2021 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
05/03/2021 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
04/03/2021 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
03/03/2021 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
02/03/2021 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
01/03/2021 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
26/02/2021 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
25/02/2021 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
24/02/2021 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
23/02/2021 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
22/02/2021 |
10.72
|
25,500 | 10.48 | 10.80 | 10.56 | 0 | 0 | 0 | |
19/02/2021 |
10.48
|
16,400 | 10.48 | 10.56 | 10.40 | 0 | 0 | 0 | |
18/02/2021 |
10.48
|
14,600 | 10.72 | 10.72 | 10.48 | 0 | 0 | 0 | |
17/02/2021 |
10.72
|
13,500 | 10.25 | 10.72 | 10.25 | 0 | 0 | 0 | |
09/02/2021 |
10.25
|
6,800 | 10.09 | 10.25 | 9.85 | 0 | 0 | 0 | |
08/02/2021 |
10.09
|
27,400 | 10.33 | 10.33 | 9.69 | 0 | 0 | 0 |