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) |
1.80 | 1.60% | 34,455,500 | -624,980 | -72.8 |
109.60
115.30
115.30
|
2 tháng
(2024-07-22) |
0.60 | 0.53% | 89,252,200 | -3,298,121 | -377.5 |
101.20
115.30
115.30
|
3 tháng
(2024-06-24) |
-10 | -8.03% | 144,831,800 | -2,833,515 | -317.3 |
101.20
128
115.30
|
6 tháng
(2024-03-25) |
-5.40 | -4.50% | 332,992,000 | -6,973,319 | -864.9 |
101.20
131.80
115.30
|
12 tháng
(2023-09-26) |
26.99 | 30.81% | 678,741,400 | 4,538,918 | 249.8 |
76.47
131.80
115.30
|
24 tháng
(2022-10-03) |
47.60 | 71.04% | 1,442,469,300 | 8,332,454 | 759.9 |
45.76
131.80
115.30
|
36 tháng
(2021-10-06) |
52.44 | 84.35% | 1,920,200,500 | 17,500,334 | 3,129.6 |
45.76
131.80
115.30
|
60 tháng
(2019-10-17) |
107.04 | 1,415.76% | 2,249,717,293 | 26,994,047 | 3,803.5 |
5.83
131.80
115.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
14.25
|
566,520 | 14.13 | 14.27 | 14.07 | 55,800 | 0 | 2.3 | |
17/09/2020 |
14.13
|
836,830 | 14.23 | 14.30 | 14.02 | 19,070 | 0 | 0.8 | |
16/09/2020 |
14.23
|
671,980 | 14.25 | 14.30 | 14.09 | 12,480 | 730 | 0.5 | |
15/09/2020 |
14.25
|
936,610 | 14.46 | 14.53 | 14.25 | 20,090 | 480 | 0.8 | |
14/09/2020 |
14.46
|
1,295,800 | 14.30 | 14.58 | 14.16 | 49,300 | 0 | 2.0 | |
11/09/2020 |
14.30
|
707,090 | 14.20 | 14.34 | 14.02 | 52,150 | 0 | 2.1 | |
10/09/2020 |
14.20
|
1,203,660 | 14.44 | 14.58 | 14.14 | 17,160 | 19,640 | -0.1 | |
09/09/2020 |
14.44
|
1,012,290 | 14.16 | 14.65 | 13.88 | 27,390 | 60 | 1.1 | |
08/09/2020 |
14.16
|
886,790 | 14.02 | 14.16 | 13.88 | 31,800 | 0 | 1.3 | |
07/09/2020 |
14.02
|
2,562,860 | 13.83 | 14.34 | 13.84 | 67,240 | 3,700 | 2.6 | |
04/09/2020 |
13.83
|
951,570 | 13.93 | 13.93 | 13.60 | 92,080 | 0 | 3.6 | |
03/09/2020 |
13.93
|
1,653,680 | 13.56 | 13.95 | 13.53 | 57,020 | 0 | 2.2 | |
01/09/2020 |
13.56
|
833,310 | 13.65 | 13.65 | 13.41 | 99,840 | 5,900 | 3.6 | |
31/08/2020 |
13.65
|
1,303,820 | 13.84 | 14.13 | 13.39 | 38,320 | 250 | 1.5 | |
28/08/2020 |
13.84
|
1,449,190 | 13.70 | 14.20 | 13.77 | 31,120 | 0 | 1.2 | |
27/08/2020 |
13.70
|
2,243,470 | 13.84 | 13.86 | 13.32 | 61,750 | 500 | 2.4 | |
26/08/2020 |
13.84
|
2,096,060 | 13.55 | 14.37 | 13.70 | 83,020 | 23,980 | 2.3 | |
25/08/2020 |
13.55
|
1,811,880 | 12.67 | 13.55 | 13.46 | 40,000 | 15,600 | 0.9 | |
24/08/2020 |
12.67
|
4,781,900 | 11.85 | 12.67 | 11.92 | 60,650 | 0 | 2.1 | |
21/08/2020 |
11.85
|
282,930 | 11.76 | 11.90 | 11.78 | 1,770 | 50 | 0.1 | |
20/08/2020 |
11.76
|
767,220 | 11.72 | 11.99 | 11.74 | 450 | 7,270 | -0.2 | |
19/08/2020 |
11.72
|
626,730 | 11.27 | 11.90 | 11.16 | 35,410 | 0 | 1.2 | |
18/08/2020 |
11.27
|
109,400 | 11.32 | 11.39 | 11.27 | 20,320 | 0 | 0.7 | |
17/08/2020 |
11.32
|
177,770 | 11.43 | 11.43 | 11.23 | 18,260 | 0 | 0.6 | |
14/08/2020 |
11.43
|
256,780 | 11.29 | 11.50 | 11.25 | 25,260 | 0 | 0.8 | |
13/08/2020 |
11.29
|
221,570 | 11.25 | 11.37 | 11.18 | 24,040 | 3,700 | 0.7 | |
12/08/2020 |
11.25
|
665,380 | 11.48 | 11.48 | 11.15 | 35,000 | 370 | 1.1 | |
11/08/2020 |
11.48
|
326,110 | 11.50 | 11.60 | 11.41 | 3,300 | 3,490 | -0.0 | |
10/08/2020 |
11.50
|
302,990 | 11.50 | 11.74 | 11.46 | 0 | 8,800 | -0.3 | |
07/08/2020: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
07/08/2020 |
11.50
|
527,370 | 11.31 | 11.81 | 11.32 | 200 | 2,120 | -0.1 | |
06/08/2020 |
11.31
|
537,190 | 11.37 | 11.43 | 11.25 | 4,400 | 0 | 0.2 | |
05/08/2020 |
11.37
|
317,210 | 11.28 | 11.40 | 11.16 | 8,640 | 0 | 0.3 | |
04/08/2020 |
11.28
|
380,200 | 11.13 | 11.52 | 11.19 | 3,810 | 4,900 | -0.0 | |
03/08/2020 |
11.13
|
380,170 | 10.47 | 11.13 | 10.53 | 800 | 0 | 0.0 | |
31/07/2020 |
10.47
|
643,970 | 10.41 | 10.83 | 10.07 | 0 | 0 | 0 | |
30/07/2020 |
10.41
|
368,450 | 10.53 | 10.71 | 10.32 | 3,100 | 0 | 0.1 | |
29/07/2020 |
10.53
|
731,630 | 11.31 | 11.31 | 10.53 | 3,100 | 0 | 0.1 | |
28/07/2020 |
11.31
|
485,410 | 12.15 | 12.15 | 10.83 | 2,780 | 0 | 0.1 | |
27/07/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
24/07/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
23/07/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
22/07/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
21/07/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
20/07/2020 |
12.15
|
539,400 | 12.15 | 12.30 | 12.09 | 3,000 | 0 | 0 | |
17/07/2020 |
12.15
|
540,257 | 12.15 | 12.30 | 12.09 | 3,000 | 0 | 0.1 | |
16/07/2020 |
12.15
|
779,858 | 11.97 | 12.57 | 12.03 | 5,400 | 0 | 0.2 | |
15/07/2020 |
11.97
|
260,340 | 12.00 | 12.09 | 11.88 | 3,600 | 50 | 0.1 | |
14/07/2020 |
12.00
|
124,210 | 12.09 | 12.12 | 11.91 | 5,000 | 0 | 0.2 | |
13/07/2020 |
12.09
|
226,205 | 12.00 | 12.27 | 11.88 | 20,300 | 0 | 0.8 | |
10/07/2020 |
12.00
|
160,900 | 12.06 | 12.12 | 11.88 | 2,600 | 3,700 | -0.0 | |
09/07/2020 |
12.06
|
166,432 | 12.12 | 12.12 | 11.73 | 7,000 | 3,400 | 0.1 | |
08/07/2020 |
12.12
|
476,980 | 12.12 | 12.33 | 11.67 | 900 | 0 | 0.0 | |
07/07/2020 |
12.12
|
150,287 | 12.27 | 12.33 | 12.12 | 0 | 3,500 | -0.1 | |
06/07/2020 |
12.27
|
170,457 | 12.27 | 12.36 | 12.03 | 0 | 0 | 0 | |
03/07/2020 |
12.27
|
883,025 | 11.88 | 12.42 | 11.94 | 0 | 0 | 0 | |
02/07/2020 |
11.88
|
81,263 | 11.97 | 11.97 | 11.85 | 0 | 0 | 0 | |
01/07/2020 |
11.97
|
201,004 | 11.88 | 12.03 | 11.64 | 0 | 0 | 0 | |
30/06/2020 |
11.88
|
225,636 | 11.67 | 11.88 | 11.49 | 100 | 21,100 | -0.8 | |
29/06/2020 |
11.67
|
181,202 | 11.91 | 11.91 | 11.58 | 0 | 0 | 0 | |
26/06/2020 |
11.91
|
499,357 | 11.55 | 12.30 | 11.55 | 1 | 0 | 0.0 | |
25/06/2020 |
11.55
|
95,511 | 11.55 | 11.64 | 11.43 | 200 | 0 | 0.0 | |
24/06/2020 |
11.55
|
126,250 | 11.67 | 11.79 | 11.52 | 0 | 11,700 | -0.5 | |
23/06/2020 |
11.67
|
46,491 | 11.67 | 11.73 | 11.61 | 10 | 0 | 0.0 | |
22/06/2020 |
11.67
|
168,420 | 11.82 | 11.82 | 11.67 | 0 | 3,000 | -0.1 | |
19/06/2020 |
11.82
|
182,308 | 11.43 | 12.03 | 11.43 | 0 | 0 | 0 | |
18/06/2020 |
11.43
|
133,896 | 11.49 | 11.52 | 11.34 | 0 | 0 | 0 | |
17/06/2020 |
11.49
|
85,400 | 11.61 | 11.61 | 11.46 | 1,000 | 14,800 | -0.0 | |
16/06/2020 |
11.61
|
94,490 | 11.58 | 11.64 | 11.43 | 1,000 | 14,800 | -0.5 | |
15/06/2020 |
11.58
|
221,875 | 11.58 | 11.79 | 11.43 | 0 | 500 | -0.0 | |
12/06/2020 |
11.58
|
310,014 | 11.07 | 11.58 | 10.53 | 0 | 8,800 | -0.3 | |
11/06/2020 |
11.07
|
1,411,706 | 12.03 | 12.03 | 10.98 | 7,000 | 0 | 0.3 | |
10/06/2020 |
12.03
|
538,759 | 12.30 | 12.30 | 11.85 | 220 | 14,700 | -0.6 | |
09/06/2020 |
12.30
|
270,883 | 12.51 | 12.51 | 12.03 | 0 | 0 | 0 | |
08/06/2020 |
12.51
|
404,654 | 12.48 | 12.63 | 12.39 | 0 | 0 | 0 | |
05/06/2020 |
12.48
|
738,332 | 12.03 | 12.60 | 12.03 | 25,900 | 0 | 1.1 | |
04/06/2020 |
12.03
|
599,621 | 11.49 | 12.06 | 11.43 | 1,200 | 17,600 | -0.6 | |
03/06/2020 |
11.49
|
162,716 | 11.70 | 11.73 | 11.28 | 0 | 0 | 0 | |
02/06/2020 |
11.70
|
272,601 | 11.79 | 12.21 | 11.61 | 2,550 | 200 | 0.1 | |
01/06/2020 |
11.79
|
538,274 | 11.07 | 11.82 | 11.01 | 0 | 0 | 0 | |
29/05/2020 |
11.07
|
141,908 | 11.07 | 11.16 | 10.98 | 0 | 600 | -0.0 | |
28/05/2020 |
11.07
|
263,841 | 10.68 | 11.19 | 10.71 | 0 | 37,000 | -1.4 | |
27/05/2020 |
10.68
|
450,728 | 10.07 | 11.07 | 10.13 | 0 | 3,500 | -0.1 | |
26/05/2020 |
10.07
|
176,738 | 9.92 | 10.07 | 9.86 | 0 | 0 | 0 | |
25/05/2020 |
9.92
|
183,478 | 9.80 | 9.95 | 8.87 | 0 | 0 | 0 | |
22/05/2020 |
9.80
|
175,128 | 9.71 | 9.86 | 9.65 | 0 | 0 | 0 | |
21/05/2020 |
9.71
|
185,542 | 9.71 | 9.77 | 9.59 | 0 | 0 | 0 | |
20/05/2020 |
9.71
|
106,815 | 9.53 | 9.71 | 9.47 | 0 | 8,200 | -0.3 | |
19/05/2020 |
9.53
|
213,095 | 9.56 | 9.74 | 9.50 | 0 | 3,500 | -0.1 | |
18/05/2020 |
9.56
|
175,832 | 9.38 | 9.56 | 9.32 | 1,600 | 0 | 0.1 | |
15/05/2020 |
9.38
|
127,265 | 9.59 | 9.62 | 9.38 | 400 | 0 | 0.0 | |
14/05/2020 |
9.59
|
208,233 | 9.14 | 9.89 | 9.02 | 0 | 0 | 0 | |
13/05/2020 |
9.14
|
262,110 | 8.81 | 9.17 | 8.78 | 0 | 115 | -0.0 | |
12/05/2020 |
8.81
|
92,045 | 8.72 | 8.90 | 8.72 | 0 | 0 | 0 | |
11/05/2020 |
8.72
|
142,960 | 8.60 | 8.87 | 8.45 | 0 | 13,400 | -0.4 | |
08/05/2020 |
8.60
|
112,405 | 8.69 | 8.69 | 8.54 | 0 | 0 | 0 | |
07/05/2020 |
8.69
|
148,535 | 8.78 | 8.78 | 8.66 | 0 | 200 | -0.0 | |
06/05/2020 |
8.78
|
181,340 | 8.63 | 8.78 | 8.54 | 0 | 0 | 0 | |
05/05/2020 |
8.63
|
350,359 | 8.30 | 8.63 | 8.03 | 0 | 0 | 0 | |
04/05/2020 |
8.30
|
247,816 | 8.03 | 8.33 | 8.03 | 200 | 0 | 0.0 | |
29/04/2020 |
8.03
|
138,900 | 8.00 | 8.12 | 7.82 | 0 | 0 | 0 |