Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -0.58% | 22,500,200 | -51,364 | -0.9 |
16.60
17.85
17
|
2 tháng
(2024-07-22) |
1.45 | 9.32% | 41,897,400 | 212,706 | 2.6 |
15.05
17.85
17
|
3 tháng
(2024-06-20) |
1.50 | 9.68% | 74,706,800 | 362,981 | 4.5 |
15.05
17.85
17
|
6 tháng
(2024-03-22) |
3.85 | 29.29% | 135,933,200 | 2,160,809 | 32.6 |
12.81
17.85
17
|
12 tháng
(2023-09-25) |
4.53 | 36.38% | 182,839,700 | 3,684,721 | 54.7 |
11.10
17.85
17
|
24 tháng
(2022-09-29) |
3.06 | 21.99% | 384,645,700 | 5,716,730 | 85.7 |
8.51
17.85
17
|
36 tháng
(2021-10-04) |
5.44 | 47.07% | 604,831,200 | 6,737,628 | 134.7 |
8.51
22.33
17
|
60 tháng
(2019-10-15) |
9.76 | 134.70% | 791,617,310 | 8,573,898 | 201.9 |
3.76
22.33
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
13.70
|
1,067,200 | 13.32 | 13.83 | 13.15 | 6,200 | 2,700 | 0.1 | |
06/07/2023 |
13.32
|
1,030,500 | 13.49 | 13.66 | 13.23 | 4,500 | 0 | 0.1 | |
05/07/2023 |
13.49
|
1,092,800 | 13.32 | 13.62 | 13.32 | 36,100 | 5,800 | 0.5 | |
04/07/2023 |
13.32
|
593,700 | 13.19 | 13.36 | 13.15 | 3,200 | 0 | 0.0 | |
03/07/2023 |
13.19
|
576,300 | 13.11 | 13.45 | 13.15 | 4,600 | 1,100 | 0.1 | |
30/06/2023 |
13.11
|
1,008,800 | 13.45 | 13.53 | 12.81 | 4,200 | 9,400 | -0.1 | |
29/06/2023 |
13.45
|
1,067,800 | 13.79 | 13.83 | 13.40 | 1,300 | 0 | 0.0 | |
28/06/2023 |
13.79
|
3,034,700 | 13.28 | 13.96 | 13.28 | 2,200 | 13,900 | -0.2 | |
27/06/2023 |
13.28
|
646,700 | 13.19 | 13.32 | 13.15 | 400 | 5,100 | -0.1 | |
26/06/2023 |
13.19
|
895,700 | 13.15 | 13.28 | 12.89 | 800 | 35,900 | -0.5 | |
23/06/2023 |
13.15
|
651,600 | 13.28 | 13.28 | 13.06 | 3,400 | 11,800 | -0.1 | |
22/06/2023 |
13.28
|
886,100 | 13.15 | 13.40 | 13.19 | 100 | 44,100 | -0.7 | |
21/06/2023: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
21/06/2023 |
13.15
|
966,400 | 12.74 | 13.32 | 12.94 | 2,900 | 18,100 | -0.2 | |
20/06/2023 |
12.74
|
1,169,600 | 12.67 | 12.84 | 12.71 | 39,300 | 1,800 | 0.7 | |
19/06/2023 |
12.67
|
874,300 | 12.57 | 12.84 | 12.61 | 43,300 | 0 | 0.8 | |
16/06/2023 |
12.57
|
961,900 | 12.54 | 12.77 | 12.57 | 14,800 | 100,300 | -1.6 | |
15/06/2023 |
12.54
|
957,000 | 12.77 | 12.81 | 12.47 | 4,600 | 220,700 | -4.1 | |
14/06/2023 |
12.77
|
1,106,600 | 13.10 | 13.20 | 12.77 | 1,000 | 16,200 | -0.3 | |
13/06/2023 |
13.10
|
643,100 | 13.27 | 13.44 | 13.04 | 14,600 | 500 | 0.3 | |
12/06/2023 |
13.27
|
1,409,200 | 12.81 | 13.37 | 12.81 | 8,200 | 8,000 | 0.0 | |
09/06/2023 |
12.81
|
1,428,800 | 12.81 | 13.07 | 12.61 | 12,100 | 122,900 | -2.1 | |
08/06/2023 |
12.81
|
2,096,600 | 12.54 | 13.30 | 12.77 | 35,000 | 7,100 | 0.5 | |
07/06/2023 |
12.54
|
744,600 | 12.57 | 12.77 | 12.51 | 0 | 0 | 0 | |
06/06/2023 |
12.57
|
672,100 | 12.51 | 12.61 | 12.44 | 100 | 4,500 | -0.1 | |
05/06/2023 |
12.51
|
992,200 | 12.61 | 12.97 | 12.51 | 2,100 | 11,200 | -0.2 | |
02/06/2023 |
12.61
|
1,847,400 | 12.31 | 12.84 | 12.44 | 0 | 13,100 | -0.2 | |
01/06/2023 |
12.31
|
737,800 | 12.37 | 12.44 | 12.21 | 0 | 2,200 | -0.0 | |
31/05/2023 |
12.37
|
917,200 | 12.31 | 12.57 | 12.21 | 4,600 | 100 | 0.1 | |
30/05/2023 |
12.31
|
1,373,400 | 11.91 | 12.41 | 11.94 | 26,400 | 8,000 | 0.3 | |
29/05/2023 |
11.91
|
579,400 | 11.87 | 12.01 | 11.87 | 700 | 150,600 | -2.7 | |
26/05/2023 |
11.87
|
495,700 | 11.87 | 11.97 | 11.84 | 0 | 0 | 0 | |
25/05/2023 |
11.87
|
508,600 | 12.11 | 12.11 | 11.84 | 30,500 | 0 | 0.5 | |
24/05/2023 |
12.11
|
537,900 | 12.04 | 12.14 | 11.97 | 15,000 | 0 | 0.3 | |
23/05/2023 |
12.04
|
570,900 | 12.07 | 12.14 | 12.01 | 54,200 | 0 | 1.0 | |
22/05/2023 |
12.07
|
743,500 | 11.97 | 12.14 | 12.01 | 117,300 | 0 | 2.1 | |
19/05/2023 |
11.97
|
852,400 | 11.84 | 12.17 | 11.84 | 157,100 | 5,300 | 2.7 | |
18/05/2023 |
11.84
|
291,200 | 11.71 | 11.94 | 11.71 | 30,000 | 6,600 | 0.4 | |
17/05/2023 |
11.71
|
469,300 | 11.81 | 11.97 | 11.67 | 17,900 | 3,100 | 0.3 | |
16/05/2023 |
11.81
|
423,000 | 11.87 | 12.04 | 11.77 | 100 | 2,000 | -0.0 | |
15/05/2023 |
11.87
|
1,229,300 | 12.11 | 12.31 | 11.87 | 10,600 | 34,400 | -0.4 | |
12/05/2023 |
12.11
|
643,300 | 11.97 | 12.11 | 11.84 | 6,400 | 8,300 | -0.0 | |
11/05/2023 |
11.97
|
935,000 | 12.11 | 12.17 | 11.91 | 200 | 100 | 0.0 | |
10/05/2023 |
12.11
|
647,600 | 12.14 | 12.21 | 12.04 | 300 | 21,300 | -0.4 | |
09/05/2023 |
12.14
|
443,400 | 12.11 | 12.24 | 11.97 | 2,300 | 0 | 0.0 | |
08/05/2023 |
12.11
|
779,500 | 12.21 | 12.31 | 11.97 | 1,700 | 0 | 0.0 | |
05/05/2023 |
12.21
|
873,700 | 11.64 | 12.34 | 11.64 | 300 | 700 | -0.0 | |
04/05/2023 |
11.64
|
1,000,500 | 11.71 | 11.84 | 11.38 | 26,600 | 11,100 | 0.3 | |
28/04/2023 |
11.71
|
519,000 | 11.64 | 11.91 | 11.61 | 100 | 0 | 0.0 | |
27/04/2023 |
11.64
|
755,600 | 11.94 | 12.07 | 11.14 | 4,500 | 117,400 | -2.0 | |
26/04/2023 |
11.94
|
483,400 | 11.77 | 11.94 | 11.71 | 2,900 | 5,000 | -0.0 | |
25/04/2023 |
11.77
|
1,176,200 | 12.11 | 12.41 | 11.77 | 10,210 | 96,000 | -1.5 | |
24/04/2023 |
12.11
|
2,648,900 | 12.97 | 12.97 | 12.07 | 11,700 | 896,462 | -16.1 | |
21/04/2023 |
12.97
|
1,814,000 | 12.74 | 13.27 | 12.77 | 1,110 | 12,800 | -0.2 | |
20/04/2023 |
12.74
|
463,200 | 12.57 | 12.81 | 12.57 | 3,400 | 4,300 | -0.0 | |
19/04/2023 |
12.57
|
980,100 | 12.77 | 13.00 | 12.37 | 20,000 | 5,000 | 0.3 | |
18/04/2023 |
12.77
|
1,189,600 | 12.44 | 12.87 | 12.51 | 5,000 | 13,500 | -0.2 | |
17/04/2023 |
12.44
|
502,700 | 12.31 | 12.57 | 12.21 | 11,800 | 2,400 | 0.2 | |
14/04/2023 |
12.31
|
1,045,800 | 12.91 | 13.00 | 12.31 | 8,800 | 200 | 0.2 | |
13/04/2023 |
12.91
|
1,335,400 | 12.91 | 13.30 | 12.64 | 2,000 | 9,100 | -0.1 | |
12/04/2023 |
12.91
|
3,156,700 | 12.11 | 12.94 | 12.04 | 32,140 | 12,680 | 0.4 | |
11/04/2023 |
12.11
|
363,600 | 11.91 | 12.14 | 11.71 | 0 | 0 | 0.1 | |
10/04/2023 |
11.91
|
850,300 | 11.71 | 12.21 | 11.77 | 3,000 | 100 | 0.1 | |
07/04/2023 |
11.71
|
566,900 | 11.51 | 11.91 | 11.34 | 29,900 | 12,200 | 0.3 | |
06/04/2023 |
11.51
|
554,300 | 11.84 | 11.94 | 11.51 | 100 | 900 | -0.0 | |
05/04/2023 |
11.84
|
514,300 | 11.97 | 12.21 | 11.74 | 0 | 15,600 | -0.3 | |
04/04/2023 |
11.97
|
603,600 | 11.74 | 11.97 | 11.61 | 1,800 | 60,092 | -1.0 | |
03/04/2023 |
11.74
|
399,600 | 11.77 | 12.04 | 11.74 | 700 | 30,600 | -0.5 | |
31/03/2023 |
11.77
|
822,700 | 11.14 | 11.81 | 11.24 | 3,300 | 10,400 | -0.1 | |
30/03/2023 |
11.14
|
125,600 | 11.21 | 11.34 | 11.11 | 200 | 2,800 | -0.0 | |
29/03/2023 |
11.21
|
218,800 | 10.88 | 11.28 | 10.88 | 1,200 | 0 | 0.0 | |
28/03/2023 |
10.88
|
91,100 | 10.84 | 10.98 | 10.84 | 1,300 | 29,500 | -0.5 | |
27/03/2023 |
10.84
|
207,700 | 10.88 | 11.04 | 10.78 | 18,200 | 60,000 | -0.7 | |
24/03/2023 |
10.88
|
89,500 | 10.88 | 10.98 | 10.78 | 100 | 100 | 0 | |
23/03/2023 |
10.88
|
79,900 | 10.84 | 10.88 | 10.68 | 13,300 | 300 | 0.2 | |
22/03/2023 |
10.84
|
117,400 | 10.94 | 11.11 | 10.78 | 200 | 34,800 | -0.6 | |
21/03/2023 |
10.94
|
97,900 | 10.71 | 10.94 | 10.74 | 10,300 | 0 | -1.6 | |
20/03/2023 |
10.71
|
153,600 | 11.14 | 11.14 | 10.71 | 800 | 10,100 | -0.1 | |
17/03/2023 |
11.14
|
67,900 | 11.04 | 11.21 | 11.11 | 14,600 | 7,300 | 0.1 | |
16/03/2023 |
11.04
|
112,500 | 11.31 | 11.31 | 11.01 | 34,900 | 12,500 | 0.4 | |
15/03/2023 |
11.31
|
334,600 | 11.04 | 11.41 | 11.21 | 19,200 | 100 | 0.3 | |
14/03/2023 |
11.04
|
252,400 | 11.54 | 11.57 | 10.98 | 79,600 | 20,500 | 1.0 | |
13/03/2023 |
11.54
|
323,000 | 11.57 | 11.64 | 11.31 | 114,300 | 7,800 | 1.8 | |
10/03/2023 |
11.57
|
566,200 | 11.31 | 11.64 | 11.21 | 188,400 | 3,500 | 3.2 | |
09/03/2023 |
11.31
|
176,200 | 11.31 | 11.41 | 11.11 | 11,500 | 16,000 | -0.1 | |
08/03/2023 |
11.31
|
486,400 | 10.98 | 11.38 | 10.78 | 101,400 | 14,700 | 1.5 | |
07/03/2023 |
10.98
|
368,500 | 10.51 | 11.08 | 10.54 | 118,400 | 6,300 | 1.8 | |
06/03/2023 |
10.51
|
255,600 | 10.38 | 10.78 | 10.48 | 131,600 | 60,000 | 1.1 | |
03/03/2023 |
10.38
|
319,100 | 10.44 | 10.64 | 10.34 | 42,600 | 42,000 | 0.0 | |
02/03/2023 |
10.44
|
161,800 | 10.58 | 10.68 | 10.38 | 23,100 | 53,000 | -0.5 | |
01/03/2023 |
10.58
|
246,000 | 10.44 | 10.58 | 10.04 | 6,400 | 100,000 | -1.5 | |
28/02/2023 |
10.44
|
153,500 | 10.38 | 10.68 | 10.31 | 10,000 | 9,000 | 0.0 | |
27/02/2023 |
10.38
|
260,000 | 10.71 | 10.74 | 10.38 | 5,100 | 25,200 | -0.3 | |
24/02/2023 |
10.71
|
351,700 | 11.11 | 11.21 | 10.61 | 200 | 101,100 | -1.6 | |
23/02/2023 |
11.11
|
299,600 | 11.14 | 11.14 | 10.78 | 0 | 12,300 | -0.2 | |
22/02/2023 |
11.14
|
230,600 | 11.38 | 11.38 | 11.11 | 7,200 | 3,500 | 0.1 | |
21/02/2023 |
11.38
|
285,600 | 11.57 | 11.81 | 11.31 | 800 | 4,000 | -0.1 | |
20/02/2023 |
11.57
|
293,300 | 11.28 | 11.57 | 11.18 | 13,400 | 5,000 | 0.1 | |
17/02/2023 |
11.28
|
261,400 | 11.08 | 11.31 | 11.04 | 0 | 100 | -0.0 | |
16/02/2023 |
11.08
|
217,100 | 10.98 | 11.11 | 10.91 | 300 | 21,200 | -0.3 | |
15/02/2023 |
10.98
|
162,700 | 10.88 | 11.11 | 10.71 | 4,100 | 100 | 0.1 |