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) |
0.60 | 4.26% | 49,300 | 1,500 | 0.0 |
14.10
14.80
14.70
|
2 tháng
(2024-07-22) |
0 | 0% | 121,100 | 3,400 | 0.0 |
14.10
14.90
14.70
|
3 tháng
(2024-06-21) |
-0.20 | -1.34% | 285,500 | 6,300 | 0.1 |
14.10
15.60
14.70
|
6 tháng
(2024-03-25) |
-1.35 | -8.43% | 751,780 | 122,900 | 2.1 |
14.10
16.80
14.70
|
12 tháng
(2023-09-25) |
0.33 | 2.27% | 1,642,830 | 424,000 | 6.6 |
13.07
16.80
14.70
|
24 tháng
(2022-09-30) |
1.29 | 9.61% | 2,534,891 | 591,200 | 8.8 |
8.48
16.80
14.70
|
36 tháng
(2021-10-05) |
-3.21 | -17.93% | 6,792,239 | 1,197,100 | 22.3 |
8.48
21.11
14.70
|
60 tháng
(2020-11-06) |
0.27 | 1.84% | 18,809,891 | 1,198,000 | 22.3 |
8.48
21.88
14.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
14.47
|
20,600 | 13.35 | 14.84 | 13.35 | 3,600 | 0 | 0.1 | |
06/07/2023 |
13.63
|
1,000 | 13.35 | 13.63 | 13.35 | 0 | 0 | 0 | |
05/07/2023 |
13.63
|
600 | 13.63 | 13.63 | 13.25 | 0 | 0 | 0 | |
04/07/2023 |
13.63
|
303 | 13.16 | 13.91 | 13.16 | 0 | 0 | 0 | |
03/07/2023 |
13.81
|
200 | 13.07 | 13.81 | 13.07 | 0 | 0 | 0 | |
30/06/2023 |
13.91
|
5,500 | 13.53 | 13.91 | 13.44 | 0 | 0 | 0 | |
29/06/2023 |
14.00
|
12,400 | 12.97 | 14.00 | 12.97 | 2,100 | 0 | 0.0 | |
28/06/2023 |
13.63
|
4,600 | 12.79 | 13.63 | 12.79 | 0 | 0 | 0 | |
27/06/2023 |
13.44
|
3,205 | 12.41 | 14.00 | 12.41 | 0 | 0 | 0 | |
26/06/2023 |
12.79
|
100 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
23/06/2023 |
13.63
|
3,700 | 12.79 | 13.63 | 12.79 | 100 | 0 | 0.0 | |
22/06/2023 |
13.44
|
5,500 | 13.25 | 13.91 | 13.25 | 1,900 | 0 | 0.0 | |
21/06/2023 |
13.35
|
2,202 | 12.69 | 13.35 | 12.69 | 0 | 100 | -0.0 | |
20/06/2023 |
13.44
|
400 | 12.69 | 13.44 | 12.69 | 0 | 0 | 0 | |
19/06/2023 |
13.44
|
8,600 | 12.97 | 13.44 | 12.69 | 0 | 0 | 0 | |
16/06/2023 |
13.91
|
9,900 | 13.81 | 13.91 | 13.16 | 3,300 | 0 | 0.0 | |
15/06/2023 |
13.91
|
600 | 13.91 | 13.91 | 13.91 | 500 | 0 | 0.0 | |
14/06/2023 |
13.63
|
11,001 | 13.63 | 13.63 | 13.53 | 0 | 0 | 0 | |
13/06/2023 |
13.53
|
500 | 12.79 | 14.00 | 12.79 | 0 | 0 | 0 | |
12/06/2023 |
14.00
|
47,400 | 14.19 | 14.19 | 13.07 | 0 | 0 | 0 | |
09/06/2023 |
12.97
|
1,800 | 12.32 | 13.16 | 12.32 | 0 | 0 | 0 | |
08/06/2023 |
13.16
|
4,200 | 12.97 | 13.81 | 12.97 | 3,000 | 0 | 0.0 | |
07/06/2023 |
13.81
|
5,200 | 13.72 | 13.81 | 13.72 | 0 | 0 | 0 | |
06/06/2023 |
13.72
|
19,300 | 14.65 | 14.65 | 12.60 | 1,600 | 0 | 0.0 | |
05/06/2023 |
13.35
|
2,000 | 11.95 | 13.44 | 11.95 | 0 | 0 | 0 | |
02/06/2023 |
12.23
|
3,300 | 11.85 | 12.60 | 11.85 | 0 | 0 | 0 | |
01/06/2023 |
12.13
|
300 | 11.85 | 12.13 | 11.85 | 0 | 0 | 0 | |
31/05/2023 |
12.23
|
1,800 | 11.76 | 12.32 | 11.76 | 0 | 0 | 0 | |
30/05/2023 |
12.32
|
12,800 | 11.76 | 12.32 | 11.76 | 6,200 | 0 | 0.1 | |
29/05/2023 |
12.32
|
13,701 | 11.67 | 12.41 | 11.67 | 800 | 0 | 0.0 | |
26/05/2023 |
12.32
|
3,100 | 11.67 | 12.32 | 11.67 | 500 | 0 | 0.0 | |
25/05/2023 |
11.67
|
2,800 | 11.67 | 11.67 | 11.67 | 500 | 0 | 0.0 | |
24/05/2023 |
11.67
|
400 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
23/05/2023 |
11.39
|
100 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
22/05/2023 |
11.67
|
12,600 | 11.67 | 12.32 | 11.67 | 0 | 0 | 0 | |
19/05/2023 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
18/05/2023 |
11.85
|
1,200 | 11.76 | 11.85 | 11.76 | 500 | 0 | 0.0 | |
17/05/2023 |
12.13
|
500 | 12.13 | 12.13 | 12.04 | 200 | 0 | 0.0 | |
16/05/2023 |
12.41
|
3,300 | 12.79 | 12.79 | 12.32 | 2,600 | 0 | 0.0 | |
15/05/2023 |
12.41
|
2,003 | 11.76 | 12.41 | 11.76 | 400 | 0 | 0.0 | |
12/05/2023 |
12.13
|
7,400 | 12.51 | 12.51 | 12.13 | 5,500 | 0 | 0.1 | |
11/05/2023 |
12.04
|
1,200 | 11.95 | 12.04 | 11.85 | 0 | 100 | -0.0 | |
10/05/2023 |
12.97
|
500 | 11.76 | 12.97 | 11.76 | 0 | 0 | 0 | |
09/05/2023 |
12.13
|
6,100 | 11.67 | 12.13 | 11.67 | 800 | 0 | 0.0 | |
08/05/2023 |
11.76
|
1,100 | 11.39 | 12.23 | 11.39 | 0 | 0 | 0 | |
05/05/2023 |
11.29
|
100 | 11.29 | 11.29 | 11.29 | 0 | 100 | -0.0 | |
04/05/2023 |
12.23
|
2,101 | 12.32 | 12.32 | 12.23 | 2,000 | 100 | 0.0 | |
28/04/2023 |
12.32
|
1,203 | 12.79 | 12.79 | 12.32 | 1,000 | 0 | 0.0 | |
27/04/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/04/2023 |
12.04
|
6,500 | 11.67 | 12.13 | 11.67 | 2,900 | 0 | 0.0 | |
26/04/2023 |
11.85
|
1,722 | 11.85 | 11.85 | 10.73 | 500 | 0 | 0.0 | |
25/04/2023 |
11.85
|
1,900 | 11.85 | 11.85 | 11.85 | 1,500 | 0 | 0.0 | |
24/04/2023 |
11.68
|
5,300 | 10.99 | 11.77 | 10.99 | 1,100 | 0 | 0.0 | |
21/04/2023 |
11.77
|
7,700 | 11.85 | 11.85 | 11.68 | 2,900 | 0 | 0.0 | |
20/04/2023 |
11.85
|
8,400 | 11.68 | 12.46 | 11.68 | 5,800 | 0 | 0.1 | |
19/04/2023 |
11.68
|
4,923 | 11.77 | 11.77 | 10.99 | 2,000 | 0 | 0.0 | |
18/04/2023 |
11.77
|
6,905 | 11.25 | 11.77 | 11.25 | 1,200 | 0 | 0.0 | |
17/04/2023 |
11.25
|
2,000 | 10.90 | 11.25 | 10.90 | 0 | 0 | 0 | |
14/04/2023 |
11.07
|
1,900 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
13/04/2023 |
10.90
|
1,400 | 11.59 | 11.59 | 10.47 | 900 | 0 | 0.0 | |
12/04/2023 |
11.16
|
2,500 | 11.59 | 12.03 | 11.16 | 1,700 | 0 | 0.0 | |
11/04/2023 |
11.42
|
1,500 | 11.68 | 11.68 | 10.73 | 0 | 0 | 0 | |
10/04/2023 |
11.59
|
2,200 | 12.03 | 12.03 | 11.16 | 1,000 | 0 | 0.0 | |
07/04/2023 |
11.16
|
2,900 | 11.51 | 11.51 | 10.73 | 2,600 | 0 | 0.0 | |
06/04/2023 |
11.25
|
2,100 | 11.59 | 11.59 | 10.64 | 1,600 | 0 | 0.0 | |
05/04/2023 |
11.33
|
200 | 10.47 | 11.33 | 10.47 | 0 | 0 | 0 | |
04/04/2023 |
11.42
|
11,800 | 10.47 | 11.42 | 10.47 | 5,400 | 200 | 0.1 | |
03/04/2023 |
11.42
|
2,300 | 11.25 | 11.59 | 10.99 | 1,400 | 0 | 0.0 | |
31/03/2023 |
11.16
|
300 | 11.25 | 11.25 | 11.16 | 0 | 0 | 0 | |
30/03/2023 |
11.07
|
200 | 11.25 | 11.25 | 11.07 | 0 | 0 | 0 | |
29/03/2023 |
10.73
|
4,800 | 10.30 | 10.73 | 10.30 | 0 | 3,500 | -0.0 | |
28/03/2023 |
10.64
|
300 | 11.59 | 11.59 | 10.64 | 0 | 0 | 0 | |
27/03/2023 |
11.16
|
1,000 | 11.25 | 11.25 | 10.38 | 0 | 100 | -0.0 | |
24/03/2023 |
10.99
|
1,600 | 11.07 | 11.07 | 10.21 | 0 | 1,000 | -0.0 | |
23/03/2023 |
10.47
|
8,200 | 10.82 | 10.82 | 10.21 | 0 | 5,200 | -0.1 | |
22/03/2023 |
11.07
|
200 | 11.25 | 11.25 | 11.07 | 0 | 0 | 0 | |
21/03/2023 |
11.07
|
400 | 10.99 | 11.25 | 10.99 | 0 | 200 | -0.0 | |
20/03/2023 |
10.99
|
1,300 | 11.59 | 11.59 | 10.73 | 0 | 700 | -0.0 | |
17/03/2023 |
11.33
|
200 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
16/03/2023 |
11.25
|
2,606 | 10.56 | 11.25 | 10.56 | 0 | 0 | 0 | |
15/03/2023 |
10.82
|
200 | 10.99 | 10.99 | 10.82 | 0 | 0 | 0 | |
14/03/2023 |
11.85
|
100 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
13/03/2023 |
11.59
|
4,000 | 11.77 | 11.77 | 10.90 | 0 | 0 | 0 | |
10/03/2023 |
11.25
|
6,200 | 10.47 | 11.51 | 10.47 | 0 | 0 | 0 | |
09/03/2023 |
10.73
|
1,400 | 10.38 | 11.25 | 10.38 | 0 | 0 | 0 | |
08/03/2023 |
10.99
|
4,400 | 10.47 | 11.68 | 10.47 | 0 | 0 | 0 | |
07/03/2023 |
10.90
|
200 | 10.56 | 10.90 | 10.56 | 0 | 0 | 0 | |
06/03/2023 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
03/03/2023 |
11.68
|
14,500 | 12.37 | 12.37 | 11.25 | 0 | 0 | 0 | |
02/03/2023 |
11.68
|
10,623 | 12.55 | 12.55 | 11.68 | 0 | 0 | 0 | |
01/03/2023 |
11.42
|
2,700 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
28/02/2023 |
11.77
|
100 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
27/02/2023 |
11.68
|
4,500 | 11.85 | 11.85 | 11.42 | 0 | 0 | 0 | |
24/02/2023 |
11.85
|
3,600 | 10.82 | 11.85 | 10.82 | 0 | 100 | -0.0 | |
23/02/2023 |
11.16
|
1,600 | 10.38 | 11.16 | 10.38 | 0 | 0 | 0 | |
22/02/2023 |
10.90
|
900 | 10.56 | 10.90 | 10.56 | 0 | 0 | 0 | |
21/02/2023 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
20/02/2023 |
11.51
|
500 | 11.68 | 11.68 | 11.51 | 100 | 0 | 0.0 | |
17/02/2023 |
11.51
|
18,407 | 10.38 | 11.51 | 10.38 | 0 | 0 | 0 | |
16/02/2023 |
10.47
|
100 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
15/02/2023 |
11.07
|
2,600 | 10.04 | 11.07 | 10.04 | 0 | 0 | 0 |