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) |
0.20 | 1.47% | 271,900 | 0 | 0 |
13.50
14
13.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 750,900 | -2,000 | -0.0 |
13.20
14
13.80
|
3 tháng
(2024-06-21) |
-1.50 | -9.80% | 2,915,100 | -2,000 | -0.0 |
13.20
16
13.80
|
6 tháng
(2024-03-25) |
-0.30 | -2.13% | 4,013,000 | 3,700 | 0.1 |
13.20
16
13.80
|
12 tháng
(2023-09-25) |
0.63 | 4.77% | 5,665,800 | 14,490 | 0.2 |
12.33
16
13.80
|
24 tháng
(2022-09-30) |
0.04 | 0.27% | 10,973,679 | -58,510 | -0.8 |
10.17
16
13.80
|
36 tháng
(2021-10-05) |
-1.73 | -11.16% | 25,746,904 | -2,920 | 0.3 |
10.17
16.79
13.80
|
60 tháng
(2019-10-16) |
3.60 | 35.31% | 86,051,281 | -654,300 | -9.8 |
8.99
17.29
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
14.66
|
105,919 | 14.52 | 14.74 | 14.37 | 0 | 0 | 0 | |
04/02/2021 |
14.52
|
170,600 | 14.59 | 14.66 | 14.14 | 100 | 0 | 0.0 | |
03/02/2021 |
14.59
|
228,900 | 14.37 | 14.59 | 14.37 | 200 | 0 | 0.0 | |
02/02/2021 |
14.37
|
163,908 | 14.14 | 14.44 | 14.14 | 300 | 500 | -0.0 | |
01/02/2021 |
14.14
|
63,200 | 14.37 | 14.66 | 13.99 | 0 | 0 | 0 | |
29/01/2021 |
14.37
|
113,411 | 13.85 | 14.59 | 13.25 | 0 | 0 | 0 | |
28/01/2021 |
13.85
|
410,905 | 15.11 | 15.11 | 13.25 | 0 | 0 | 0 | |
27/01/2021 |
15.11
|
208,410 | 15.63 | 15.86 | 14.96 | 0 | 0 | 0 | |
26/01/2021 |
15.63
|
171,500 | 15.86 | 15.86 | 15.33 | 6,200 | 0 | 0.1 | |
25/01/2021 |
15.86
|
153,933 | 16.08 | 16.23 | 15.63 | 1,000 | 0 | 0.0 | |
22/01/2021 |
16.08
|
312,600 | 16.60 | 16.60 | 16.00 | 200 | 0 | 0.0 | |
21/01/2021 |
16.60
|
270,500 | 16.30 | 16.60 | 16.30 | 0 | 0 | 0 | |
20/01/2021 |
16.30
|
277,241 | 16.38 | 16.75 | 15.63 | 800 | 0 | 0.0 | |
19/01/2021 |
16.38
|
997,715 | 15.19 | 16.38 | 14.22 | 100 | 500 | -0.0 | |
18/01/2021 |
15.19
|
146,357 | 15.11 | 15.26 | 14.89 | 0 | 0 | 0 | |
15/01/2021 |
15.11
|
266,514 | 15.33 | 15.48 | 15.11 | 1,500 | 0 | 0.0 | |
14/01/2021 |
15.33
|
86,241 | 15.41 | 15.63 | 15.26 | 0 | 100 | -0.0 | |
13/01/2021 |
15.41
|
148,023 | 15.56 | 15.63 | 15.26 | 0 | 200 | -0.0 | |
12/01/2021 |
15.56
|
98,235 | 15.41 | 15.63 | 15.33 | 0 | 0 | 0 | |
11/01/2021 |
15.41
|
133,400 | 15.48 | 15.78 | 15.33 | 0 | 0 | 0 | |
08/01/2021 |
15.48
|
198,100 | 15.19 | 15.71 | 14.89 | 0 | 0 | 0 | |
07/01/2021 |
15.19
|
66,900 | 15.19 | 15.26 | 14.89 | 0 | 0 | 0 | |
06/01/2021 |
15.19
|
374,540 | 14.81 | 15.63 | 14.74 | 700 | 81,400 | -1.6 | |
05/01/2021 |
14.81
|
300,110 | 14.52 | 15.11 | 14.52 | 0 | 0 | 0 | |
04/01/2021 |
14.52
|
163,900 | 14.14 | 14.52 | 14.14 | 3,000 | 0 | 0.1 | |
31/12/2020 |
14.14
|
82,700 | 14.29 | 14.44 | 14.14 | 900 | 0 | 0.0 | |
30/12/2020 |
14.29
|
298,122 | 13.92 | 14.52 | 13.92 | 0 | 100 | -0.0 | |
29/12/2020 |
13.92
|
105,122 | 13.85 | 13.99 | 13.85 | 0 | 100 | -0.0 | |
28/12/2020 |
13.85
|
74,500 | 13.92 | 14.07 | 13.70 | 0 | 0 | 0 | |
25/12/2020 |
13.92
|
72,800 | 13.85 | 13.92 | 13.77 | 0 | 0 | 0 | |
24/12/2020: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
24/12/2020 |
13.85
|
70,900 | 13.81 | 13.92 | 13.62 | 0 | 0 | 0 | |
23/12/2020 |
13.81
|
94,729 | 13.81 | 13.96 | 13.74 | 0 | 0 | 0 | |
22/12/2020 |
13.81
|
57,830 | 13.81 | 13.88 | 13.66 | 200 | 0 | 0.0 | |
21/12/2020 |
13.81
|
142,717 | 13.88 | 13.96 | 13.66 | 0 | 400 | -0.0 | |
18/12/2020 |
13.88
|
39,932 | 13.74 | 13.88 | 13.74 | 10 | 0 | 0.0 | |
17/12/2020 |
13.74
|
223,613 | 13.81 | 14.03 | 13.66 | 0 | 0 | 0 | |
16/12/2020 |
13.81
|
61,326 | 13.59 | 13.81 | 13.59 | 0 | 0 | 0 | |
15/12/2020 |
13.59
|
113,520 | 13.66 | 13.66 | 13.51 | 0 | 600 | -0.0 | |
14/12/2020 |
13.66
|
128,564 | 13.59 | 13.74 | 13.51 | 0 | 0 | 0 | |
11/12/2020 |
13.59
|
101,927 | 13.44 | 13.59 | 13.37 | 0 | 0 | 0 | |
10/12/2020 |
13.44
|
104,970 | 14.03 | 14.03 | 13.44 | 0 | 0 | 0 | |
09/12/2020 |
14.03
|
82,800 | 14.18 | 14.18 | 13.96 | 0 | 0 | 0 | |
08/12/2020 |
14.18
|
355,297 | 13.74 | 14.32 | 13.74 | 600 | 0 | 0.0 | |
07/12/2020 |
13.74
|
115,525 | 13.74 | 13.81 | 13.59 | 0 | 0 | 0 | |
04/12/2020 |
13.74
|
47,337 | 13.81 | 13.81 | 13.66 | 0 | 0 | 0 | |
03/12/2020 |
13.81
|
84,600 | 13.81 | 13.88 | 13.59 | 0 | 0 | 0 | |
02/12/2020 |
13.81
|
171,600 | 13.29 | 13.88 | 13.22 | 0 | 0 | 0 | |
01/12/2020 |
13.29
|
93,140 | 13.22 | 13.37 | 13.15 | 0 | 5,000 | -0.1 | |
30/11/2020 |
13.22
|
21,700 | 13.22 | 13.29 | 13.07 | 0 | 5,000 | -0.1 | |
27/11/2020 |
13.22
|
72,300 | 13.22 | 13.29 | 13.15 | 0 | 0 | 0 | |
26/11/2020 |
13.22
|
48,500 | 13.22 | 13.29 | 13.15 | 0 | 0 | 0 | |
25/11/2020 |
13.22
|
19,700 | 13.22 | 13.22 | 13.15 | 0 | 0 | 0 | |
24/11/2020 |
13.22
|
87,800 | 13.22 | 13.29 | 13.07 | 3,000 | 0 | 0 | |
23/11/2020 |
13.22
|
34,800 | 13.22 | 13.29 | 13.15 | 0 | 0 | 0 | |
20/11/2020 |
13.22
|
14,691 | 13.15 | 13.22 | 13.07 | 0 | 0 | 0 | |
19/11/2020 |
13.15
|
80,740 | 13.15 | 13.22 | 13.07 | 1,500 | 0 | 0.0 | |
18/11/2020 |
13.15
|
125,550 | 13.22 | 13.22 | 13.07 | 0 | 0 | 0 | |
17/11/2020 |
13.22
|
47,700 | 13.15 | 13.22 | 13.07 | 0 | 0 | 0 | |
16/11/2020 |
13.15
|
29,196 | 13.22 | 13.29 | 13.15 | 0 | 0 | 0 | |
13/11/2020 |
13.22
|
23,223 | 13.15 | 13.22 | 13.15 | 5,000 | 0 | 0.1 | |
12/11/2020 |
13.15
|
15,160 | 13.22 | 13.29 | 13.15 | 0 | 0 | 0 | |
11/11/2020 |
13.22
|
32,078 | 13.15 | 13.22 | 13.15 | 0 | 0 | 0 | |
10/11/2020 |
13.15
|
54,280 | 13.15 | 13.29 | 13.15 | 5,000 | 0 | 0.1 | |
09/11/2020 |
13.15
|
61,147 | 13.00 | 13.15 | 11.09 | 10 | 0 | 0.0 | |
06/11/2020 |
13.00
|
75,903 | 13.00 | 13.07 | 12.93 | 0 | 0 | 0 | |
05/11/2020 |
13.00
|
22,910 | 13.00 | 13.07 | 12.93 | 0 | 0 | 0 | |
04/11/2020 |
13.00
|
18,600 | 13.00 | 13.15 | 12.85 | 0 | 0 | 0 | |
03/11/2020 |
13.00
|
59,000 | 12.78 | 13.00 | 12.78 | 0 | 0 | 0 | |
02/11/2020 |
12.78
|
18,500 | 12.78 | 12.85 | 12.71 | 0 | 0 | 0 | |
30/10/2020 |
12.78
|
78,739 | 12.85 | 13.00 | 12.49 | 0 | 0 | 0 | |
29/10/2020 |
12.85
|
65,400 | 12.93 | 12.93 | 12.71 | 0 | 0 | 0 | |
28/10/2020 |
12.93
|
23,537 | 13.07 | 13.15 | 12.85 | 0 | 0 | 0 | |
27/10/2020 |
13.07
|
61,100 | 13.15 | 13.22 | 13.07 | 0 | 0 | 0 | |
26/10/2020 |
13.15
|
52,060 | 13.29 | 13.29 | 13.15 | 3,400 | 0 | 0.1 | |
23/10/2020 |
13.29
|
87,927 | 13.29 | 13.29 | 13.22 | 0 | 0 | 0 | |
22/10/2020 |
13.29
|
14,660 | 13.29 | 13.29 | 13.22 | 0 | 0 | 0 | |
21/10/2020 |
13.29
|
48,470 | 13.37 | 13.44 | 13.22 | 0 | 0 | 0 | |
20/10/2020 |
13.37
|
63,500 | 13.51 | 13.51 | 13.29 | 0 | 0 | 0 | |
19/10/2020 |
13.51
|
55,600 | 13.59 | 13.59 | 13.37 | 0 | 0 | 0 | |
16/10/2020 |
13.59
|
55,000 | 13.66 | 13.88 | 13.44 | 0 | 0 | 0 | |
15/10/2020 |
13.66
|
195,377 | 13.37 | 14.10 | 13.44 | 0 | 0 | 0 | |
14/10/2020 |
13.37
|
114,800 | 13.29 | 13.44 | 13.22 | 0 | 0 | 0 | |
13/10/2020 |
13.29
|
20,780 | 13.29 | 13.29 | 13.22 | 0 | 0 | 0 | |
12/10/2020 |
13.29
|
59,700 | 13.29 | 13.29 | 13.22 | 0 | 0 | 0 | |
09/10/2020 |
13.29
|
31,400 | 13.37 | 13.37 | 13.22 | 0 | 0 | 0 | |
08/10/2020 |
13.37
|
70,570 | 13.37 | 13.37 | 13.29 | 0 | 0 | 0 | |
07/10/2020 |
13.37
|
102,100 | 13.37 | 13.44 | 13.29 | 500 | 0 | 0.0 | |
06/10/2020 |
13.37
|
152,044 | 13.37 | 13.44 | 13.29 | 0 | 0 | 0 | |
05/10/2020 |
13.37
|
150,830 | 13.22 | 13.37 | 13.22 | 0 | 0 | 0 | |
02/10/2020 |
13.22
|
207,635 | 13.22 | 13.37 | 13.07 | 0 | 108,000 | -1.9 | |
01/10/2020 |
13.22
|
84,137 | 13.29 | 13.29 | 13.15 | 0 | 0 | 0 | |
30/09/2020 |
13.29
|
106,635 | 13.37 | 13.37 | 13.07 | 100 | 0 | 0.0 | |
29/09/2020 |
13.37
|
57,600 | 13.37 | 13.44 | 13.29 | 0 | 0 | 0 | |
28/09/2020 |
13.37
|
56,295 | 13.44 | 13.59 | 13.37 | 0 | 0 | 0 | |
25/09/2020 |
13.44
|
61,965 | 13.51 | 13.51 | 13.37 | 0 | 0 | 0 | |
24/09/2020 |
13.51
|
123,530 | 13.59 | 13.59 | 13.29 | 0 | 0 | 0 | |
23/09/2020 |
13.59
|
77,870 | 13.59 | 13.66 | 13.44 | 0 | 1,300 | -0.0 | |
22/09/2020 |
13.59
|
66,330 | 13.66 | 13.66 | 13.51 | 100 | 0 | 0.0 | |
21/09/2020 |
13.66
|
159,310 | 13.59 | 13.74 | 13.51 | 0 | 0 | 0 | |
18/09/2020 |
13.59
|
70,575 | 13.59 | 13.66 | 13.51 | 0 | 0 | 0 |