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 | 0% | 221,000 | -29,500 | -0.6 |
21
22.50
22
|
2 tháng
(2024-07-22) |
-0.20 | -0.90% | 429,900 | -32,000 | -0.7 |
19.80
24
22
|
3 tháng
(2024-06-21) |
-6 | -21.43% | 1,181,600 | -38,000 | -0.9 |
19.80
28
22
|
6 tháng
(2024-03-25) |
9.30 | 73.23% | 4,587,431 | -42,000 | -1.0 |
12.50
28
22
|
12 tháng
(2023-09-25) |
9.60 | 77.42% | 5,298,243 | -31,000 | -0.8 |
11.90
28
22
|
24 tháng
(2022-09-30) |
9 | 69.23% | 6,326,551 | 29,900 | -0.1 |
7.97
28
22
|
36 tháng
(2021-10-05) |
5.38 | 32.39% | 14,426,063 | 56,200 | 0.2 |
7.97
28
22
|
60 tháng
(2019-10-16) |
15.07 | 217.30% | 28,943,954 | -764,700 | -8.5 |
4.16
28
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2021 |
13.56
|
16,903 | 13.31 | 13.64 | 13.14 | 200 | 0 | 0.0 | |
03/02/2021 |
13.31
|
137,100 | 12.23 | 13.64 | 12.23 | 0 | 13,500 | -0.2 | |
02/02/2021 |
12.23
|
7,000 | 11.99 | 12.48 | 11.57 | 0 | 0 | 0 | |
01/02/2021 |
11.99
|
20,400 | 12.23 | 12.65 | 11.90 | 0 | 100 | -0.0 | |
29/01/2021 |
12.23
|
39,900 | 11.16 | 12.32 | 10.75 | 0 | 0 | 0 | |
28/01/2021 |
11.16
|
102,100 | 12.89 | 12.89 | 11.16 | 13,500 | 0 | 0.2 | |
27/01/2021 |
12.89
|
37,900 | 13.47 | 13.72 | 12.81 | 0 | 0 | 0 | |
26/01/2021 |
13.47
|
81,500 | 14.05 | 14.46 | 12.81 | 0 | 0 | 0 | |
25/01/2021 |
14.05
|
37,400 | 14.05 | 14.46 | 13.89 | 0 | 0 | 0 | |
22/01/2021 |
14.05
|
39,500 | 14.05 | 14.30 | 13.72 | 0 | 0 | 0 | |
21/01/2021 |
14.05
|
51,100 | 13.80 | 14.38 | 13.39 | 0 | 0 | 0 | |
20/01/2021 |
13.80
|
50,000 | 13.47 | 14.05 | 12.40 | 1,800 | 0 | 0.0 | |
19/01/2021 |
13.47
|
151,600 | 15.21 | 15.21 | 12.98 | 8,100 | 0 | 0.1 | |
18/01/2021 |
15.21
|
78,000 | 15.37 | 15.62 | 15.13 | 8,700 | 0 | 0.2 | |
15/01/2021 |
15.37
|
66,900 | 15.29 | 15.54 | 15.04 | 8,200 | 0 | 0.2 | |
14/01/2021 |
15.29
|
66,080 | 15.46 | 15.70 | 14.71 | 7,000 | 0 | 0.1 | |
13/01/2021 |
15.46
|
42,213 | 15.54 | 15.79 | 15.13 | 0 | 0 | 0 | |
12/01/2021 |
15.54
|
131,100 | 16.28 | 16.28 | 15.21 | 0 | 0 | 0 | |
11/01/2021 |
16.28
|
69,400 | 15.70 | 16.94 | 15.70 | 0 | 0 | 0 | |
08/01/2021 |
15.70
|
200,400 | 15.37 | 15.95 | 15.29 | 0 | 0 | 0 | |
07/01/2021 |
15.37
|
291,200 | 14.05 | 15.70 | 13.97 | 2,000 | 0 | 0.0 | |
06/01/2021 |
14.05
|
79,700 | 14.05 | 14.30 | 13.89 | 1,000 | 0 | 0.0 | |
05/01/2021 |
14.05
|
53,000 | 13.89 | 14.05 | 13.72 | 0 | 0 | 0 | |
04/01/2021 |
13.89
|
106,200 | 14.05 | 14.13 | 13.64 | 0 | 0 | 0 | |
31/12/2020 |
14.05
|
84,300 | 14.30 | 14.38 | 13.97 | 0 | 0 | 0 | |
30/12/2020 |
14.30
|
104,410 | 14.38 | 14.55 | 14.05 | 1,000 | 0 | 0.0 | |
29/12/2020 |
14.38
|
180,300 | 14.30 | 14.71 | 14.05 | 1,000 | 0 | 0.0 | |
28/12/2020 |
14.30
|
188,400 | 14.05 | 14.71 | 13.64 | 0 | 0 | 0 | |
25/12/2020 |
14.05
|
104,610 | 13.47 | 14.46 | 13.47 | 0 | 0 | 0 | |
24/12/2020 |
13.47
|
175,600 | 14.05 | 14.05 | 13.06 | 0 | 0 | 0 | |
23/12/2020 |
14.05
|
115,750 | 14.63 | 14.63 | 14.05 | 0 | 0 | 0 | |
22/12/2020 |
14.63
|
134,823 | 14.38 | 14.96 | 14.13 | 0 | 0 | 0 | |
21/12/2020 |
14.38
|
177,000 | 14.30 | 14.55 | 14.05 | 900 | 0 | 0.0 | |
18/12/2020 |
14.30
|
28,800 | 14.38 | 15.04 | 14.13 | 0 | 0 | 0 | |
17/12/2020 |
14.38
|
255,600 | 13.39 | 14.80 | 13.39 | 0 | 0 | 0 | |
16/12/2020 |
13.39
|
342,800 | 12.32 | 13.97 | 12.15 | 0 | 0 | 0 | |
15/12/2020 |
12.32
|
100,600 | 12.15 | 12.40 | 11.99 | 0 | 0 | 0 | |
14/12/2020 |
12.15
|
52,700 | 12.07 | 12.48 | 12.15 | 0 | 0 | 0 | |
11/12/2020 |
12.07
|
51,200 | 11.82 | 12.32 | 11.90 | 0 | 0 | 0 | |
10/12/2020 |
11.82
|
190,600 | 12.65 | 13.06 | 11.57 | 0 | 0 | 0 | |
09/12/2020 |
12.65
|
115,400 | 12.15 | 13.06 | 12.23 | 100 | 0 | 0.0 | |
08/12/2020 |
12.15
|
69,700 | 11.99 | 12.56 | 12.15 | 0 | 0 | 0 | |
07/12/2020 |
11.99
|
28,300 | 11.82 | 11.99 | 11.49 | 0 | 0 | 0 | |
04/12/2020 |
11.82
|
20,800 | 12.15 | 12.15 | 11.82 | 0 | 0 | 0 | |
03/12/2020 |
12.15
|
48,400 | 11.57 | 12.40 | 11.82 | 0 | 0 | 0 | |
02/12/2020 |
11.57
|
99,300 | 11.16 | 11.90 | 11.08 | 0 | 0 | 0 | |
01/12/2020 |
11.16
|
136,600 | 11.24 | 11.32 | 11.08 | 0 | 0 | 0 | |
30/11/2020 |
11.24
|
99,400 | 11.49 | 11.74 | 10.91 | 0 | 0 | 0 | |
27/11/2020 |
11.49
|
60,300 | 11.08 | 11.49 | 10.99 | 0 | 0 | 0 | |
26/11/2020 |
11.08
|
93,800 | 11.16 | 11.41 | 10.91 | 0 | 0 | 0 | |
25/11/2020 |
11.16
|
55,700 | 10.99 | 11.41 | 10.99 | 0 | 0 | 0 | |
24/11/2020 |
10.99
|
101,700 | 10.99 | 11.16 | 10.33 | 0 | 0 | 0 | |
23/11/2020 |
10.99
|
192,000 | 10.66 | 11.16 | 10.08 | 0 | 0 | 0 | |
20/11/2020 |
10.66
|
94,200 | 10.83 | 12.32 | 10.58 | 0 | 0 | 0 | |
19/11/2020 |
10.83
|
56,900 | 9.51 | 10.83 | 10.58 | 0 | 0 | 0 | |
18/11/2020 |
9.51
|
650,000 | 8.43 | 9.51 | 8.27 | 0 | 574,600 | -6.6 | |
17/11/2020 |
8.43
|
28,200 | 8.27 | 8.43 | 8.18 | 0 | 12,500 | -0.1 | |
16/11/2020 |
8.27
|
25,600 | 8.35 | 8.51 | 8.18 | 0 | 15,400 | -0.2 | |
13/11/2020 |
8.35
|
23,600 | 8.27 | 8.35 | 8.10 | 0 | 8,200 | -0.1 | |
12/11/2020 |
8.27
|
12,400 | 8.51 | 8.51 | 8.27 | 0 | 0 | 0 | |
11/11/2020 |
8.51
|
27,200 | 8.18 | 9.09 | 8.10 | 0 | 11,900 | -0.1 | |
10/11/2020 |
8.18
|
8,200 | 8.27 | 8.27 | 8.10 | 0 | 0 | 0 | |
09/11/2020 |
8.27
|
10,400 | 8.02 | 9.01 | 8.02 | 100 | 0 | 0.0 | |
06/11/2020 |
8.02
|
14,700 | 8.02 | 8.02 | 8.02 | 0 | 11,500 | -0.1 | |
05/11/2020 |
8.02
|
14,200 | 8.02 | 8.02 | 8.02 | 0 | 2,700 | -0.0 | |
04/11/2020 |
8.02
|
2,700 | 8.10 | 8.10 | 8.02 | 0 | 0 | 0 | |
03/11/2020 |
8.10
|
24,100 | 8.10 | 8.10 | 8.10 | 0 | 13,700 | -0.1 | |
02/11/2020 |
8.10
|
9,400 | 8.10 | 8.18 | 8.10 | 0 | 2,300 | -0.0 | |
30/10/2020 |
8.10
|
3,300 | 8.35 | 8.35 | 8.10 | 0 | 1,000 | -0.0 | |
29/10/2020 |
8.35
|
7,200 | 8.27 | 8.43 | 8.02 | 0 | 200 | -0.0 | |
28/10/2020 |
8.27
|
200 | 8.35 | 8.43 | 8.27 | 0 | 100 | -0.0 | |
27/10/2020 |
8.35
|
20,700 | 8.43 | 8.43 | 8.35 | 0 | 9,300 | -0.1 | |
26/10/2020 |
8.43
|
32,400 | 8.27 | 8.68 | 8.18 | 0 | 8,500 | -0.1 | |
23/10/2020 |
8.27
|
3,700 | 8.35 | 8.35 | 8.02 | 0 | 0 | 0 | |
22/10/2020 |
8.35
|
3,500 | 8.43 | 8.43 | 8.27 | 0 | 3,300 | -0.0 | |
21/10/2020 |
8.43
|
12,100 | 8.02 | 8.43 | 8.02 | 0 | 8,800 | -0.1 | |
20/10/2020 |
8.02
|
13,300 | 7.85 | 8.27 | 7.85 | 0 | 5,000 | -0.0 | |
19/10/2020 |
7.85
|
200 | 7.93 | 7.93 | 7.85 | 0 | 0 | 0 | |
16/10/2020 |
7.93
|
400 | 7.85 | 7.93 | 7.85 | 0 | 100 | -0.0 | |
15/10/2020 |
7.85
|
700 | 8.10 | 8.10 | 7.85 | 0 | 0 | 0 | |
14/10/2020 |
8.10
|
1,000 | 8.27 | 8.27 | 8.10 | 0 | 0 | 0 | |
13/10/2020 |
8.27
|
200 | 9.01 | 9.01 | 7.85 | 0 | 0 | 0 | |
12/10/2020 |
9.01
|
100 | 7.85 | 9.01 | 9.01 | 100 | 0 | 0.0 | |
09/10/2020 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 100 | -0.0 | |
08/10/2020 |
7.85
|
12,000 | 7.69 | 7.85 | 7.69 | 0 | 9,000 | -0.1 | |
07/10/2020 |
7.69
|
11,300 | 7.69 | 7.69 | 7.60 | 0 | 10,300 | -0.1 | |
06/10/2020 |
7.69
|
32,300 | 7.60 | 7.69 | 7.60 | 0 | 4,100 | -0.0 | |
05/10/2020 |
7.60
|
4,900 | 7.52 | 7.69 | 7.52 | 1,100 | 800 | 0.0 | |
02/10/2020 |
7.52
|
14,700 | 8.02 | 8.02 | 7.52 | 0 | 2,300 | -0.0 | |
01/10/2020 |
8.02
|
7,400 | 8.02 | 8.02 | 7.60 | 0 | 0 | 0 | |
30/09/2020 |
8.02
|
7,200 | 8.18 | 8.18 | 8.02 | 2,600 | 6,700 | -0.0 | |
29/09/2020: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
29/09/2020 |
8.18
|
17,400 | 7.93 | 8.18 | 7.85 | 0 | 1,400 | -0.0 | |
28/09/2020 |
7.93
|
8,900 | 7.93 | 8.01 | 7.93 | 300 | 3,400 | -0.0 | |
25/09/2020 |
7.93
|
4,100 | 8.01 | 8.01 | 7.93 | 0 | 1,800 | -0.0 | |
24/09/2020 |
8.01
|
8,500 | 8.09 | 8.09 | 7.93 | 0 | 3,900 | -0.0 | |
23/09/2020 |
8.09
|
22,200 | 8.09 | 8.09 | 7.93 | 0 | 11,400 | -0.1 | |
22/09/2020 |
8.09
|
15,700 | 8.63 | 8.63 | 8.09 | 0 | 0 | 0 | |
21/09/2020 |
8.63
|
44,300 | 8.78 | 8.86 | 8.63 | 0 | 16,900 | -0.2 | |
18/09/2020 |
8.78
|
44,800 | 8.09 | 8.94 | 8.01 | 0 | 19,600 | -0.2 | |
17/09/2020 |
8.09
|
47,600 | 7.70 | 8.09 | 7.70 | 0 | 31,700 | -0.3 |