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) |
-0.70 | -4.12% | 1,030,600 | 39,100 | 0.7 |
16
17
16.20
|
2 tháng
(2024-07-22) |
-1.40 | -7.91% | 2,495,500 | 138,200 | 2.4 |
16
17.70
16.20
|
3 tháng
(2024-06-24) |
-2.20 | -11.89% | 5,518,700 | 188,500 | 3.3 |
16
18.50
16.20
|
6 tháng
(2024-03-25) |
-1.60 | -8.94% | 15,849,400 | -850,620 | -14.1 |
15.90
18.90
16.20
|
12 tháng
(2023-09-26) |
-2.26 | -12.18% | 35,718,100 | 845,640 | 15.1 |
15.90
19.34
16.20
|
24 tháng
(2022-10-03) |
-3.14 | -16.17% | 83,524,391 | 3,716,563 | 69.0 |
13.87
20.12
16.20
|
36 tháng
(2021-10-06) |
-1.19 | -6.81% | 120,233,134 | 4,795,313 | 115.9 |
13.87
23.65
16.20
|
60 tháng
(2019-10-17) |
7.30 | 81.18% | 187,312,287 | 3,545,973 | 86.6 |
6.93
23.65
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
12.32
|
55,020 | 12.46 | 12.54 | 12.28 | 100 | 0 | 0.0 | |
04/02/2021 |
12.46
|
31,500 | 12.37 | 12.54 | 12.24 | 0 | 200 | -0.0 | |
03/02/2021 |
12.37
|
26,044 | 12.32 | 12.54 | 12.15 | 0 | 0 | 0 | |
02/02/2021 |
12.32
|
47,000 | 11.88 | 12.32 | 11.93 | 0 | 0 | 0 | |
01/02/2021 |
11.88
|
38,600 | 11.93 | 12.54 | 11.84 | 200 | 0 | 0.0 | |
29/01/2021 |
11.93
|
78,576 | 11.66 | 12.10 | 11.40 | 100 | 0 | 0.0 | |
28/01/2021 |
11.66
|
155,150 | 12.54 | 12.54 | 10.73 | 1,200 | 1,600 | -0.0 | |
27/01/2021 |
12.54
|
100,300 | 12.94 | 13.21 | 12.37 | 0 | 0 | 0 | |
26/01/2021 |
12.94
|
36,604 | 13.12 | 13.34 | 12.59 | 0 | 0 | 0 | |
25/01/2021 |
13.12
|
39,200 | 13.12 | 13.43 | 13.03 | 200 | 0 | 0.0 | |
22/01/2021 |
13.12
|
44,300 | 13.25 | 13.56 | 13.03 | 0 | 0 | 0 | |
21/01/2021 |
13.25
|
61,500 | 12.99 | 13.38 | 12.99 | 0 | 0 | 0 | |
20/01/2021 |
12.99
|
56,325 | 13.07 | 13.07 | 12.41 | 0 | 2,000 | -0.1 | |
19/01/2021 |
13.07
|
181,330 | 13.56 | 13.78 | 12.37 | 400 | 0 | 0.0 | |
18/01/2021 |
13.56
|
83,128 | 13.65 | 13.91 | 13.47 | 300 | 0 | 0.0 | |
15/01/2021 |
13.65
|
100,000 | 13.78 | 14.13 | 13.52 | 1,000 | 7,600 | -0.2 | |
14/01/2021 |
13.78
|
68,714 | 13.83 | 15.46 | 13.65 | 150 | 100 | 0.0 | |
13/01/2021 |
13.83
|
170,968 | 13.52 | 14.05 | 13.38 | 0 | 3,000 | -0.1 | |
12/01/2021 |
13.52
|
185,230 | 13.65 | 13.69 | 13.30 | 200 | 2,000 | -0.1 | |
11/01/2021 |
13.65
|
118,700 | 13.78 | 14.13 | 13.60 | 1,600 | 4,400 | -0.1 | |
08/01/2021 |
13.78
|
116,600 | 14.05 | 14.13 | 13.56 | 1,200 | 1,000 | 0.0 | |
07/01/2021 |
14.05
|
186,300 | 13.52 | 14.13 | 13.74 | 0 | 1,500 | -0.0 | |
06/01/2021 |
13.52
|
339,500 | 12.90 | 13.91 | 12.99 | 3,900 | 1,600 | 0.1 | |
05/01/2021 |
12.90
|
94,220 | 12.85 | 13.03 | 12.77 | 0 | 8,400 | -0.2 | |
04/01/2021 |
12.85
|
156,800 | 12.81 | 12.85 | 12.77 | 0 | 1,000 | -0.0 | |
31/12/2020 |
12.81
|
71,500 | 12.77 | 12.99 | 12.77 | 100 | 200 | -0.0 | |
30/12/2020 |
12.77
|
63,796 | 12.81 | 12.94 | 12.68 | 0 | 0 | 0 | |
29/12/2020 |
12.81
|
62,696 | 12.72 | 12.85 | 12.54 | 0 | 200 | -0.0 | |
28/12/2020 |
12.72
|
35,000 | 12.81 | 12.90 | 12.59 | 0 | 100 | -0.0 | |
25/12/2020 |
12.81
|
61,300 | 12.63 | 12.90 | 12.50 | 100 | 100 | 0 | |
24/12/2020 |
12.63
|
78,070 | 12.68 | 12.68 | 12.37 | 0 | 0 | 0 | |
23/12/2020 |
12.68
|
72,100 | 12.72 | 12.81 | 12.41 | 1,000 | 300 | 0.0 | |
22/12/2020 |
12.72
|
98,873 | 13.03 | 13.03 | 12.68 | 1,000 | 500 | 0.0 | |
21/12/2020 |
13.03
|
96,300 | 13.07 | 13.12 | 12.85 | 42,300 | 0 | 1.2 | |
18/12/2020 |
13.07
|
107,702 | 13.03 | 13.16 | 12.85 | 30,000 | 0 | 0.9 | |
17/12/2020 |
13.03
|
282,100 | 13.60 | 13.69 | 12.90 | 91,800 | 200 | 2.7 | |
16/12/2020 |
13.60
|
74,860 | 13.47 | 13.83 | 13.47 | 7,400 | 7,000 | 0.0 | |
15/12/2020 |
13.47
|
133,655 | 13.25 | 13.56 | 11.71 | 27,400 | 0 | 0.8 | |
14/12/2020 |
13.25
|
230,896 | 12.99 | 13.34 | 12.90 | 38,410 | 1,400 | 1.1 | |
11/12/2020 |
12.99
|
54,113 | 12.99 | 12.99 | 12.72 | 33,200 | 0 | 1.0 | |
10/12/2020 |
12.99
|
125,475 | 13.03 | 13.25 | 12.90 | 12,500 | 500 | 0.4 | |
09/12/2020 |
13.03
|
232,955 | 12.90 | 13.16 | 12.59 | 150,700 | 3,000 | 4.4 | |
08/12/2020 |
12.90
|
125,750 | 12.81 | 12.94 | 12.72 | 76,100 | 2,040 | 2.2 | |
07/12/2020 |
12.81
|
196,650 | 12.59 | 12.85 | 12.63 | 93,800 | 0 | 2.7 | |
04/12/2020 |
12.59
|
111,855 | 12.59 | 12.72 | 12.46 | 58,900 | 1,100 | 1.7 | |
03/12/2020 |
12.59
|
225,700 | 12.37 | 12.63 | 12.41 | 117,400 | 0 | 3.3 | |
02/12/2020 |
12.37
|
244,100 | 11.97 | 12.37 | 11.93 | 169,500 | 0 | 4.7 | |
01/12/2020 |
11.97
|
118,975 | 12.10 | 12.10 | 11.75 | 4,500 | 1,100 | 0.1 | |
30/11/2020 |
12.10
|
61,400 | 12.15 | 12.28 | 12.06 | 1,200 | 0 | 0.0 | |
27/11/2020 |
12.15
|
76,200 | 12.24 | 12.32 | 12.15 | 0 | 0 | 0 | |
26/11/2020 |
12.24
|
164,886 | 11.93 | 12.37 | 11.84 | 0 | 0 | 0 | |
25/11/2020 |
11.93
|
65,600 | 12.15 | 12.19 | 11.93 | 0 | 0 | 0 | |
24/11/2020 |
12.15
|
96,200 | 12.10 | 12.19 | 11.97 | 400 | 0 | 0.0 | |
23/11/2020 |
12.10
|
99,388 | 12.06 | 12.15 | 12.01 | 400 | 0 | 0.0 | |
20/11/2020 |
12.06
|
147,200 | 11.75 | 12.15 | 11.75 | 0 | 0 | 0 | |
19/11/2020 |
11.75
|
70,460 | 11.71 | 11.79 | 11.66 | 0 | 0 | 0 | |
18/11/2020 |
11.71
|
89,965 | 11.79 | 11.84 | 11.71 | 1,500 | 500 | 0.0 | |
17/11/2020 |
11.79
|
53,131 | 11.75 | 11.88 | 11.75 | 0 | 2,500 | -0.1 | |
16/11/2020 |
11.75
|
70,042 | 11.88 | 11.93 | 11.75 | 0 | 0 | 0 | |
13/11/2020 |
11.88
|
83,270 | 11.93 | 11.93 | 11.84 | 0 | 0 | 0 | |
12/11/2020 |
11.93
|
84,906 | 11.93 | 11.93 | 11.79 | 0 | 0 | 0 | |
11/11/2020 |
11.93
|
47,957 | 11.93 | 11.93 | 11.84 | 0 | 0 | 0 | |
10/11/2020 |
11.93
|
63,734 | 11.84 | 12.10 | 11.84 | 0 | 0 | 0 | |
09/11/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/11/2020 |
11.84
|
186,231 | 11.66 | 12.06 | 11.71 | 700 | 0 | 0.0 | |
06/11/2020 |
11.66
|
61,870 | 11.83 | 11.87 | 11.28 | 0 | 700 | -0.0 | |
05/11/2020 |
11.83
|
72,402 | 11.70 | 11.87 | 11.70 | 0 | 0 | 0 | |
04/11/2020 |
11.70
|
82,930 | 11.37 | 11.70 | 11.41 | 0 | 0 | 0 | |
03/11/2020 |
11.37
|
37,610 | 11.33 | 11.45 | 11.28 | 0 | 0 | 0 | |
02/11/2020 |
11.33
|
44,435 | 11.28 | 11.41 | 11.12 | 1,000 | 0 | 0.0 | |
30/10/2020 |
11.28
|
59,293 | 11.28 | 11.45 | 10.41 | 0 | 0 | 0 | |
29/10/2020 |
11.28
|
82,197 | 11.41 | 11.62 | 11.16 | 0 | 0 | 0 | |
28/10/2020 |
11.41
|
208,932 | 11.28 | 12.87 | 11.20 | 0 | 4,000 | -0.1 | |
27/10/2020 |
11.28
|
100,550 | 11.37 | 11.45 | 11.08 | 400 | 100 | 0.0 | |
26/10/2020 |
11.37
|
128,420 | 11.20 | 11.45 | 11.03 | 1,500 | 0 | 0.0 | |
23/10/2020 |
11.20
|
164,608 | 10.99 | 11.28 | 10.95 | 200 | 3,900 | -0.1 | |
22/10/2020 |
10.99
|
415,603 | 11.91 | 12.00 | 10.87 | 100 | 15,000 | -0.4 | |
21/10/2020 |
11.91
|
80,267 | 11.87 | 12.12 | 11.87 | 0 | 0 | 0 | |
20/10/2020 |
11.87
|
202,300 | 12.25 | 12.33 | 11.70 | 200 | 11,700 | -0.3 | |
19/10/2020 |
12.25
|
122,900 | 12.62 | 12.62 | 12.20 | 2,500 | 0 | 0.1 | |
16/10/2020 |
12.62
|
158,539 | 12.71 | 12.75 | 12.37 | 500 | 0 | 0.0 | |
15/10/2020 |
12.71
|
129,140 | 12.71 | 12.79 | 12.62 | 15,000 | 100 | 0.5 | |
14/10/2020 |
12.71
|
36,700 | 12.79 | 12.96 | 12.71 | 200 | 0 | 0.0 | |
13/10/2020 |
12.79
|
43,978 | 12.75 | 12.79 | 12.66 | 0 | 200 | -0.0 | |
12/10/2020 |
12.75
|
134,900 | 12.83 | 12.83 | 12.58 | 0 | 0 | 0 | |
09/10/2020 |
12.83
|
102,718 | 12.83 | 12.92 | 12.71 | 0 | 0 | 0 | |
08/10/2020 |
12.83
|
97,954 | 13.00 | 13.04 | 12.79 | 400 | 0 | 0.0 | |
07/10/2020 |
13.00
|
127,088 | 13.12 | 13.12 | 12.96 | 0 | 0 | 0 | |
06/10/2020 |
13.12
|
236,180 | 12.87 | 13.17 | 12.96 | 0 | 0 | 0 | |
05/10/2020 |
12.87
|
135,089 | 12.83 | 13.04 | 12.62 | 0 | 2,400 | -0.1 | |
02/10/2020 |
12.83
|
121,741 | 12.92 | 13.12 | 12.54 | 2,300 | 0 | 0.1 | |
01/10/2020 |
12.92
|
86,638 | 12.87 | 13.25 | 12.79 | 0 | 0 | 0 | |
30/09/2020 |
12.87
|
232,972 | 12.92 | 12.96 | 12.54 | 1,100 | 0 | 0.0 | |
29/09/2020 |
12.92
|
187,572 | 13.08 | 13.21 | 12.87 | 0 | 0 | 0 | |
28/09/2020 |
13.08
|
143,670 | 13.04 | 13.08 | 12.92 | 300 | 0 | 0.0 | |
25/09/2020 |
13.04
|
203,465 | 13.00 | 13.29 | 12.87 | 300 | 0 | 0.0 | |
24/09/2020 |
13.00
|
155,897 | 13.17 | 13.21 | 12.87 | 800 | 0 | 0.0 | |
23/09/2020 |
13.17
|
126,434 | 13.04 | 13.37 | 13.08 | 0 | 0 | 0 | |
22/09/2020 |
13.04
|
216,971 | 13.04 | 13.29 | 12.79 | 0 | 0 | 0 | |
21/09/2020 |
13.04
|
231,719 | 12.92 | 13.29 | 12.79 | 400 | 0 | 0.0 | |
18/09/2020 |
12.92
|
180,874 | 12.71 | 12.92 | 12.66 | 0 | 0 | 0 |