| 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) |
0.04 | 0.26% | 381,800 | 69,600 | 1.2 |
15.87
16.74
16.25
|
|
2 tháng
(2024-07-22) |
0.24 | 1.48% | 658,800 | 67,100 | 1.1 |
15.62
16.74
16.25
|
|
3 tháng
(2024-06-21) |
0.72 | 4.65% | 1,192,900 | 114,300 | 1.9 |
15.33
16.74
16.25
|
|
6 tháng
(2024-03-25) |
2.37 | 17.09% | 2,768,600 | 138,850 | 2.3 |
13.44
16.74
16.25
|
|
12 tháng
(2023-09-25) |
3.16 | 24.17% | 4,553,300 | 328,800 | 5.0 |
12.52
16.74
16.25
|
|
24 tháng
(2022-09-30) |
3.52 | 27.64% | 7,755,300 | 494,202 | 11.5 |
10.20
16.74
16.25
|
|
36 tháng
(2021-10-05) |
2.35 | 16.88% | 17,209,300 | 709,372 | 19.7 |
10.14
16.74
16.25
|
|
60 tháng
(2019-10-16) |
9.99 | 159.47% | 26,846,840 | 518,012 | 16.4 |
5.18
16.74
16.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/02/2021 |
8.74
|
5,200 | 8.72 | 8.74 | 8.45 | 0 | 0 | 0 | |
| 04/02/2021 |
8.72
|
3,500 | 8.69 | 8.74 | 8.40 | 0 | 0 | 0 | |
| 03/02/2021 |
8.69
|
1,600 | 8.74 | 8.74 | 8.55 | 0 | 0 | 0 | |
| 02/02/2021 |
8.74
|
5,400 | 8.89 | 8.89 | 8.40 | 0 | 0 | 0 | |
| 01/02/2021 |
8.89
|
700 | 8.79 | 9.04 | 8.35 | 0 | 0 | 0 | |
| 29/01/2021 |
8.79
|
600 | 8.28 | 8.79 | 7.86 | 0 | 0 | 0 | |
| 28/01/2021 |
8.28
|
10,700 | 8.86 | 8.99 | 8.25 | 0 | 0 | 0 | |
| 27/01/2021 |
8.86
|
11,600 | 9.52 | 9.52 | 8.86 | 0 | 0 | 0 | |
| 26/01/2021 |
9.52
|
2,800 | 9.47 | 9.77 | 8.82 | 0 | 0 | 0 | |
| 25/01/2021 |
9.47
|
8,400 | 9.52 | 9.52 | 9.47 | 100 | 0 | 0.0 | |
| 22/01/2021 |
9.52
|
14,000 | 9.33 | 9.52 | 9.28 | 0 | 0 | 0 | |
| 21/01/2021 |
9.33
|
4,600 | 9.87 | 9.87 | 9.28 | 0 | 0 | 0 | |
| 20/01/2021 |
9.87
|
2,200 | 9.77 | 9.91 | 9.08 | 0 | 0 | 0 | |
| 19/01/2021 |
9.77
|
93,600 | 9.13 | 9.77 | 9.08 | 0 | 56,500 | -1.1 | |
| 18/01/2021 |
9.13
|
37,900 | 9.23 | 9.23 | 9.01 | 0 | 7,200 | -0.1 | |
| 15/01/2021 |
9.23
|
39,800 | 8.84 | 9.28 | 8.89 | 500 | 27,100 | -0.5 | |
| 14/01/2021 |
8.84
|
1,800 | 9.18 | 9.18 | 8.84 | 0 | 0 | 0 | |
| 13/01/2021 |
9.18
|
56,200 | 9.04 | 9.18 | 9.01 | 100 | 11,300 | -0.2 | |
| 12/01/2021 |
9.04
|
16,200 | 8.55 | 9.04 | 8.55 | 0 | 7,200 | -0.1 | |
| 11/01/2021 |
8.55
|
11,400 | 8.42 | 8.55 | 8.42 | 0 | 8,200 | -0.1 | |
| 08/01/2021 |
8.42
|
7,400 | 8.40 | 8.42 | 8.40 | 500 | 7,100 | -0.1 | |
| 07/01/2021 |
8.40
|
7,900 | 8.40 | 8.40 | 8.38 | 0 | 800 | -0.0 | |
| 06/01/2021 |
8.40
|
2,200 | 8.40 | 8.40 | 8.40 | 0 | 1,400 | -0.0 | |
| 05/01/2021 |
8.40
|
1,100 | 8.35 | 8.40 | 8.35 | 1,100 | 0 | 0.0 | |
| 04/01/2021 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 31/12/2020 |
8.35
|
7,010 | 8.35 | 8.35 | 8.06 | 0 | 4,130 | -0.1 | |
| 30/12/2020 |
8.35
|
7,430 | 7.91 | 8.35 | 7.99 | 0 | 4,220 | 0 | |
| 29/12/2020 |
7.91
|
1,130 | 8.35 | 8.35 | 7.86 | 0 | 0 | 0 | |
| 28/12/2020 |
8.35
|
20 | 8.20 | 8.38 | 8.35 | 0 | 0 | 0 | |
| 25/12/2020 |
8.20
|
50 | 8.35 | 8.52 | 8.20 | 10 | 0 | 0.0 | |
| 24/12/2020 |
8.35
|
820 | 8.25 | 8.35 | 8.35 | 0 | 620 | -0.0 | |
| 23/12/2020 |
8.25
|
250 | 8.30 | 8.30 | 8.25 | 0 | 0 | 0 | |
| 22/12/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 21/12/2020 |
8.30
|
7,690 | 8.30 | 8.30 | 7.96 | 2,990 | 2,570 | 0.0 | |
| 18/12/2020 |
8.30
|
5,180 | 8.30 | 8.30 | 8.06 | 0 | 2,700 | -0.0 | |
| 17/12/2020 |
8.30
|
2,500 | 8.20 | 8.30 | 8.20 | 0 | 1,300 | -0.0 | |
| 16/12/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 15/12/2020 |
8.20
|
1,930 | 8.20 | 8.20 | 7.67 | 0 | 300 | -0.0 | |
| 14/12/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 11/12/2020 |
8.20
|
3,210 | 8.50 | 8.50 | 8.06 | 0 | 2,610 | -0.0 | |
| 10/12/2020 |
8.50
|
7,450 | 8.52 | 8.52 | 8.06 | 0 | 4,840 | -0.1 | |
| 09/12/2020 |
8.52
|
4,840 | 8.79 | 8.79 | 8.18 | 0 | 0 | 0 | |
| 08/12/2020 |
8.79
|
1,560 | 8.35 | 8.79 | 7.86 | 0 | 1,540 | -0.0 | |
| 07/12/2020 |
8.35
|
1,540 | 8.06 | 8.35 | 8.01 | 0 | 10 | -0.0 | |
| 04/12/2020 |
8.06
|
28,180 | 8.30 | 8.35 | 7.81 | 0 | 24,510 | -0.4 | |
| 03/12/2020 |
8.30
|
10,210 | 8.23 | 8.35 | 7.72 | 0 | 8,680 | -0.1 | |
| 02/12/2020 |
8.23
|
14,140 | 7.81 | 8.35 | 8.06 | 0 | 5,460 | -0.1 | |
| 01/12/2020 |
7.81
|
4,960 | 7.62 | 8.13 | 7.67 | 0 | 1,000 | -0.0 | |
| 30/11/2020 |
7.62
|
2,310 | 7.81 | 8.23 | 7.33 | 0 | 1,400 | -0.0 | |
| 27/11/2020 |
7.81
|
1,000 | 7.81 | 7.81 | 7.81 | 0 | 1,000 | -0.0 | |
| 26/11/2020 |
7.81
|
1,000 | 8.25 | 8.25 | 7.81 | 0 | 0 | 0 | |
| 25/11/2020 |
8.25
|
1,270 | 8.28 | 8.28 | 8.25 | 0 | 0 | 0 | |
| 24/11/2020 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 23/11/2020 |
8.28
|
60 | 8.11 | 8.28 | 7.81 | 0 | 0 | 0 | |
| 20/11/2020 |
8.11
|
80 | 7.99 | 8.52 | 8.11 | 0 | 10 | -0.0 | |
| 19/11/2020 |
7.99
|
130 | 7.99 | 8.52 | 7.99 | 30 | 0 | 0.0 | |
| 18/11/2020 |
7.99
|
5,120 | 7.99 | 7.99 | 7.99 | 0 | 5,070 | -0.1 | |
| 17/11/2020 |
7.99
|
5,600 | 7.62 | 7.99 | 7.86 | 0 | 1,180 | -0.0 | |
| 16/11/2020: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 16/11/2020 |
7.62
|
2,560 | 7.47 | 7.99 | 7.50 | 1,000 | 1,400 | -0.0 | |
| 13/11/2020 |
7.47
|
1,870 | 7.94 | 7.94 | 7.47 | 0 | 1,620 | -0.0 | |
| 12/11/2020 |
7.94
|
1,620 | 7.94 | 8.22 | 7.47 | 10 | 0 | 0.0 | |
| 11/11/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 10/11/2020 |
7.94
|
30 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 09/11/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 06/11/2020 |
7.94
|
720 | 7.71 | 7.99 | 7.94 | 10 | 0 | 0.0 | |
| 05/11/2020 |
7.71
|
900 | 7.94 | 7.94 | 7.71 | 0 | 0 | 0 | |
| 04/11/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 03/11/2020 |
7.94
|
1,010 | 8.10 | 8.10 | 7.94 | 0 | 0 | 0 | |
| 02/11/2020 |
8.10
|
1,460 | 8.10 | 8.10 | 8.10 | 0 | 1,460 | -0.0 | |
| 30/10/2020 |
8.10
|
20 | 8.10 | 8.10 | 8.10 | 0 | 20 | -0.0 | |
| 29/10/2020 |
8.10
|
1,010 | 8.15 | 8.15 | 7.59 | 0 | 0 | 0 | |
| 28/10/2020 |
8.15
|
3,540 | 7.94 | 8.15 | 7.71 | 0 | 3,430 | -0.1 | |
| 27/10/2020 |
7.94
|
1,090 | 7.94 | 7.94 | 7.71 | 0 | 20 | -0.0 | |
| 26/10/2020 |
7.94
|
40 | 7.94 | 7.94 | 7.71 | 0 | 10 | -0.0 | |
| 23/10/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 22/10/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 21/10/2020 |
7.94
|
1,900 | 7.66 | 7.94 | 7.66 | 0 | 1,670 | -0.0 | |
| 20/10/2020 |
7.66
|
3,530 | 7.66 | 7.66 | 7.24 | 0 | 2,930 | -0.0 | |
| 19/10/2020 |
7.66
|
2,930 | 8.22 | 8.22 | 7.66 | 0 | 10 | -0.0 | |
| 16/10/2020 |
8.22
|
1,910 | 7.71 | 8.24 | 8.22 | 10 | 0 | 0.0 | |
| 15/10/2020 |
7.71
|
100 | 8.27 | 8.27 | 7.71 | 0 | 0 | 0 | |
| 14/10/2020 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 13/10/2020 |
8.27
|
2,800 | 8.27 | 8.27 | 8.27 | 2,800 | 2,800 | 0 | |
| 12/10/2020 |
8.27
|
11,110 | 7.94 | 8.48 | 8.17 | 11,100 | 0 | 0.2 | |
| 09/10/2020 |
7.94
|
260 | 8.17 | 8.17 | 7.94 | 0 | 0 | 0 | |
| 08/10/2020 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 07/10/2020 |
8.17
|
130 | 8.41 | 8.41 | 8.17 | 0 | 0 | 0 | |
| 06/10/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 05/10/2020 |
8.41
|
10 | 7.94 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 02/10/2020 |
7.94
|
80 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 | |
| 01/10/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 30/09/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 29/09/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 28/09/2020 |
8.03
|
1,480 | 8.17 | 8.17 | 8.03 | 0 | 1,000 | -0.0 | |
| 25/09/2020 |
8.17
|
1,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 24/09/2020 |
8.17
|
610 | 8.17 | 8.73 | 8.08 | 10 | 0 | 0.0 | |
| 23/09/2020 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 22/09/2020 |
8.17
|
2,020 | 8.17 | 8.27 | 8.17 | 0 | 0 | 0 | |
| 21/09/2020 |
8.17
|
18,910 | 8.17 | 8.73 | 8.17 | 12,500 | 0 | 0.2 | |
| 18/09/2020 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |