| 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) |
0.15 | 1.02% | 5,742,500 | -18,300 | -0.3 |
14.70
15
14.90
|
|
2 tháng
(2024-07-22) |
0.10 | 0.68% | 12,549,000 | -90,700 | -1.3 |
14.70
15
14.90
|
|
3 tháng
(2024-06-21) |
0 | 0% | 18,413,500 | -215,500 | -3.2 |
14.70
15.15
14.90
|
|
6 tháng
(2024-03-25) |
0 | 0% | 47,015,400 | -65,805 | -0.9 |
14.65
15.40
14.90
|
|
12 tháng
(2023-09-25) |
1.20 | 8.76% | 100,507,700 | 66,295 | 1.3 |
13.45
15.50
14.90
|
|
24 tháng
(2022-09-30) |
0 | 0% | 213,484,900 | 21,590 | 0.6 |
12.85
16.20
14.90
|
|
36 tháng
(2021-10-05) |
-0.19 | -1.28% | 364,292,700 | 31,923 | -1.1 |
12.82
19.12
14.90
|
|
60 tháng
(2019-10-16) |
8.10 | 119.15% | 737,941,010 | -492,137 | -10.4 |
6.03
25.25
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/02/2021 |
8.25
|
1,023,400 | 8.24 | 8.25 | 8.08 | 16,800 | 0 | 0.2 | |
| 04/02/2021 |
8.24
|
582,800 | 8.24 | 8.24 | 8.07 | 12,200 | 4,500 | 0.1 | |
| 03/02/2021 |
8.24
|
638,700 | 8.07 | 8.24 | 8.00 | 5,500 | 700 | 0.0 | |
| 02/02/2021 |
8.07
|
741,900 | 8.08 | 8.08 | 7.95 | 0 | 0 | 0 | |
| 01/02/2021 |
8.08
|
614,700 | 8.25 | 8.25 | 7.74 | 17,900 | 23,200 | -0.0 | |
| 29/01/2021 |
8.25
|
1,291,100 | 7.86 | 8.25 | 7.50 | 31,800 | 4,000 | 0.3 | |
| 28/01/2021 |
7.86
|
1,145,900 | 8.40 | 8.40 | 7.82 | 0 | 25,300 | -0.2 | |
| 27/01/2021 |
8.40
|
656,900 | 8.54 | 8.54 | 7.97 | 3,100 | 2,600 | 0.0 | |
| 26/01/2021 |
8.54
|
699,800 | 8.59 | 8.67 | 8.25 | 37,800 | 900 | 0.4 | |
| 25/01/2021 |
8.59
|
812,300 | 8.25 | 8.75 | 8.16 | 29,600 | 0 | 0.3 | |
| 22/01/2021 |
8.25
|
563,200 | 8.25 | 8.33 | 8.16 | 4,400 | 3,100 | 0.0 | |
| 21/01/2021 |
8.25
|
717,600 | 8.16 | 8.25 | 8.08 | 0 | 2,900 | -0.0 | |
| 20/01/2021 |
8.16
|
1,586,500 | 8.08 | 8.16 | 7.66 | 4,100 | 17,200 | -0.1 | |
| 19/01/2021 |
8.08
|
501,700 | 8.08 | 8.18 | 7.91 | 11,600 | 11,100 | 0.0 | |
| 18/01/2021 |
8.08
|
590,900 | 8.08 | 8.20 | 8.00 | 9,400 | 0 | 0.1 | |
| 15/01/2021 |
8.08
|
495,800 | 8.08 | 8.13 | 7.99 | 6,400 | 0 | 0.1 | |
| 14/01/2021 |
8.08
|
858,900 | 8.08 | 8.12 | 7.89 | 1,800 | 400 | 0.0 | |
| 13/01/2021 |
8.08
|
659,000 | 8.19 | 8.19 | 8.00 | 8,400 | 8,700 | -0.0 | |
| 12/01/2021 |
8.19
|
1,025,300 | 8.42 | 8.42 | 8.08 | 13,300 | 17,600 | -0.0 | |
| 11/01/2021 |
8.42
|
696,700 | 7.91 | 8.42 | 7.79 | 15,400 | 1,800 | 0.1 | |
| 08/01/2021 |
7.91
|
664,300 | 7.93 | 7.95 | 7.69 | 14,300 | 0 | 0.1 | |
| 07/01/2021 |
7.93
|
580,700 | 7.91 | 7.95 | 7.76 | 26,200 | 0 | 0.2 | |
| 06/01/2021 |
7.91
|
461,300 | 7.93 | 7.95 | 7.76 | 4,700 | 0 | 0.0 | |
| 05/01/2021 |
7.93
|
426,300 | 8.00 | 8.15 | 7.74 | 20,300 | 200 | 0.2 | |
| 04/01/2021 |
8.00
|
863,600 | 7.74 | 8.00 | 7.74 | 28,500 | 0 | 0.3 | |
| 31/12/2020 |
7.74
|
637,310 | 7.74 | 7.74 | 7.58 | 27,060 | 50 | 0.2 | |
| 30/12/2020 |
7.74
|
674,220 | 7.47 | 7.74 | 7.41 | 30,090 | 4,220 | 0.3 | |
| 29/12/2020 |
7.47
|
730,970 | 7.32 | 7.47 | 7.27 | 14,010 | 1,040 | 0.1 | |
| 28/12/2020 |
7.32
|
1,322,060 | 7.40 | 7.40 | 7.26 | 0 | 7,590 | -0.1 | |
| 25/12/2020 |
7.40
|
1,424,140 | 7.32 | 7.41 | 7.28 | 6,280 | 2,290 | 0.0 | |
| 24/12/2020 |
7.32
|
367,120 | 7.41 | 7.41 | 7.24 | 4,840 | 5,980 | -0.0 | |
| 23/12/2020 |
7.41
|
885,060 | 7.41 | 7.50 | 7.32 | 18,890 | 0 | 0.2 | |
| 22/12/2020 |
7.41
|
691,730 | 7.40 | 7.41 | 7.30 | 9,380 | 3,410 | 0.1 | |
| 21/12/2020 |
7.40
|
660,510 | 7.45 | 7.45 | 7.30 | 10,420 | 1,100 | 0.1 | |
| 18/12/2020 |
7.45
|
662,700 | 7.49 | 7.49 | 7.24 | 13,830 | 0 | 0.1 | |
| 17/12/2020 |
7.49
|
1,518,480 | 7.49 | 7.49 | 7.27 | 8,080 | 2,080 | 0.1 | |
| 16/12/2020 |
7.49
|
463,630 | 7.53 | 7.53 | 7.37 | 13,000 | 3,000 | 0.1 | |
| 15/12/2020 |
7.53
|
990,380 | 7.58 | 7.58 | 7.46 | 1,100 | 0 | 0.0 | |
| 14/12/2020 |
7.58
|
638,180 | 7.37 | 7.58 | 7.27 | 1,820 | 0 | 0.0 | |
| 11/12/2020 |
7.37
|
665,280 | 7.41 | 7.49 | 7.24 | 0 | 20 | -0.0 | |
| 10/12/2020 |
7.41
|
484,770 | 7.58 | 7.58 | 7.37 | 18,780 | 1,340 | 0.2 | |
| 09/12/2020 |
7.58
|
468,370 | 7.58 | 7.58 | 7.49 | 760 | 2,000 | -0.0 | |
| 08/12/2020 |
7.58
|
407,790 | 7.56 | 7.58 | 7.49 | 0 | 1,530 | -0.0 | |
| 07/12/2020 |
7.56
|
611,690 | 7.58 | 7.58 | 7.41 | 8,620 | 4,730 | 0.0 | |
| 04/12/2020 |
7.58
|
529,360 | 7.49 | 7.58 | 7.41 | 11,830 | 450 | 0.1 | |
| 03/12/2020 |
7.49
|
377,770 | 7.40 | 7.49 | 7.34 | 8,360 | 0 | 0.1 | |
| 02/12/2020 |
7.40
|
747,730 | 7.41 | 7.47 | 7.32 | 7,740 | 0 | 0.1 | |
| 01/12/2020 |
7.41
|
667,620 | 7.48 | 7.48 | 7.26 | 6,350 | 0 | 0.1 | |
| 30/11/2020 |
7.48
|
788,550 | 7.41 | 7.48 | 7.34 | 7,450 | 400 | 0.1 | |
| 27/11/2020 |
7.41
|
688,460 | 7.49 | 7.49 | 7.24 | 100 | 7,920 | -0.1 | |
| 26/11/2020 |
7.49
|
620,990 | 7.28 | 7.49 | 7.15 | 6,600 | 2,040 | 0.0 | |
| 25/11/2020 |
7.28
|
795,600 | 7.24 | 7.28 | 7.15 | 100 | 2,650 | -0.0 | |
| 24/11/2020 |
7.24
|
537,230 | 7.52 | 7.52 | 7.24 | 100 | 6,990 | -0.1 | |
| 23/11/2020 |
7.52
|
1,232,700 | 7.03 | 7.52 | 6.90 | 11,930 | 10 | 0.1 | |
| 20/11/2020 |
7.03
|
971,840 | 6.99 | 7.03 | 6.83 | 2,750 | 470 | 0.0 | |
| 19/11/2020 |
6.99
|
505,650 | 6.90 | 6.99 | 6.81 | 9,700 | 2,500 | 0.1 | |
| 18/11/2020 |
6.90
|
654,040 | 6.76 | 6.90 | 6.78 | 100 | 0 | 0.0 | |
| 17/11/2020 |
6.76
|
629,420 | 6.90 | 6.90 | 6.76 | 100 | 0 | 0.0 | |
| 16/11/2020 |
6.90
|
376,760 | 6.86 | 6.93 | 6.81 | 500 | 1,310 | -0.0 | |
| 13/11/2020 |
6.86
|
490,510 | 6.90 | 6.93 | 6.78 | 1,100 | 100 | 0.0 | |
| 12/11/2020 |
6.90
|
533,520 | 6.92 | 6.97 | 6.78 | 2,050 | 20 | 0.0 | |
| 11/11/2020 |
6.92
|
735,230 | 6.90 | 6.92 | 6.42 | 1,520 | 30 | 0.0 | |
| 10/11/2020 |
6.90
|
337,400 | 6.89 | 6.95 | 6.89 | 5,700 | 0 | 0.0 | |
| 09/11/2020 |
6.89
|
611,680 | 6.99 | 6.99 | 6.89 | 100 | 0 | 0.0 | |
| 06/11/2020 |
6.99
|
544,130 | 7.03 | 7.03 | 6.90 | 100 | 30 | 0.0 | |
| 05/11/2020 |
7.03
|
601,280 | 6.93 | 7.03 | 6.82 | 100 | 30 | 0.0 | |
| 04/11/2020 |
6.93
|
452,670 | 6.96 | 6.96 | 6.82 | 100 | 560 | -0.0 | |
| 03/11/2020 |
6.96
|
689,450 | 7.03 | 7.03 | 6.88 | 100 | 0 | 0.0 | |
| 02/11/2020 |
7.03
|
907,600 | 7.08 | 7.08 | 6.89 | 100 | 100 | 0.0 | |
| 30/10/2020 |
7.08
|
542,700 | 7.11 | 7.11 | 6.73 | 0 | 820 | -0.0 | |
| 29/10/2020: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 29/10/2020 |
7.11
|
819,860 | 6.82 | 7.11 | 6.35 | 0 | 1,790 | -0.0 | |
| 28/10/2020 |
6.81
|
1,036,480 | 6.81 | 6.81 | 6.60 | 0 | 4,560 | -0.0 | |
| 27/10/2020 |
6.81
|
612,110 | 6.84 | 6.87 | 6.70 | 3,320 | 3,550 | -0.0 | |
| 26/10/2020 |
6.84
|
672,920 | 6.81 | 6.89 | 6.81 | 0 | 0 | 0 | |
| 23/10/2020 |
6.81
|
630,400 | 6.81 | 6.81 | 6.70 | 0 | 10 | -0 | |
| 22/10/2020 |
6.81
|
698,180 | 6.85 | 6.85 | 6.67 | 0 | 2,950 | -0.0 | |
| 21/10/2020 |
6.85
|
784,550 | 6.87 | 6.87 | 6.66 | 2,740 | 6,880 | -0.0 | |
| 20/10/2020 |
6.87
|
482,460 | 6.74 | 6.87 | 6.66 | 260 | 0 | 0.0 | |
| 19/10/2020 |
6.74
|
941,590 | 6.63 | 6.74 | 6.52 | 0 | 7,990 | -0.1 | |
| 16/10/2020 |
6.63
|
539,850 | 6.66 | 6.66 | 6.36 | 0 | 16,080 | -0.1 | |
| 15/10/2020 |
6.66
|
724,460 | 6.70 | 6.81 | 6.59 | 0 | 17,100 | -0.2 | |
| 14/10/2020 |
6.70
|
458,100 | 6.78 | 6.87 | 6.70 | 0 | 7,870 | -0.1 | |
| 13/10/2020 |
6.78
|
829,110 | 6.91 | 6.91 | 6.43 | 3,110 | 3,800 | -0.0 | |
| 12/10/2020 |
6.91
|
550,050 | 6.94 | 6.94 | 6.83 | 0 | 1,180 | -0.0 | |
| 09/10/2020 |
6.94
|
680,680 | 6.96 | 6.97 | 6.84 | 10,990 | 0 | 0.1 | |
| 08/10/2020 |
6.96
|
690,910 | 6.96 | 6.97 | 6.85 | 10,600 | 0 | 0.1 | |
| 07/10/2020 |
6.96
|
687,850 | 7.00 | 7.00 | 6.93 | 5,020 | 0 | 0.0 | |
| 06/10/2020 |
7.00
|
537,980 | 7.00 | 7.00 | 6.94 | 7,670 | 0 | 0.1 | |
| 05/10/2020 |
7.00
|
728,600 | 7.04 | 7.04 | 6.93 | 0 | 0 | 0 | |
| 02/10/2020 |
7.04
|
977,970 | 6.99 | 7.04 | 6.89 | 5,580 | 0 | 0.1 | |
| 01/10/2020 |
6.99
|
812,980 | 6.91 | 7.12 | 6.91 | 15,010 | 140 | 0.1 | |
| 30/09/2020 |
6.91
|
1,031,560 | 6.88 | 6.93 | 6.81 | 14,450 | 5,000 | 0.1 | |
| 29/09/2020 |
6.88
|
809,980 | 6.89 | 6.91 | 6.78 | 0 | 16,900 | -0.2 | |
| 28/09/2020 |
6.89
|
705,230 | 6.89 | 6.94 | 6.78 | 0 | 5,380 | -0.0 | |
| 25/09/2020 |
6.89
|
695,980 | 6.84 | 6.89 | 6.74 | 0 | 31,240 | -0.3 | |
| 24/09/2020 |
6.84
|
715,020 | 6.95 | 6.97 | 6.78 | 0 | 49,380 | -0.4 | |
| 23/09/2020 |
6.95
|
745,570 | 7.01 | 7.01 | 6.85 | 0 | 3,350 | -0.0 | |
| 22/09/2020 |
7.01
|
428,810 | 7.04 | 7.04 | 6.85 | 0 | 1,730 | -0.0 | |
| 21/09/2020 |
7.04
|
922,430 | 7.08 | 7.08 | 6.83 | 7,300 | 29,920 | -0.2 | |
| 18/09/2020 |
7.08
|
765,360 | 7.10 | 7.10 | 7.00 | 20 | 600 | -0.0 | |