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) |
-0.10 | -0.81% | 91,400 | 0 | -0.0 |
11.60
12.45
12.25
|
2 tháng
(2024-07-22) |
0.35 | 2.94% | 230,300 | -400 | -0.0 |
10.30
12.45
12.25
|
3 tháng
(2024-06-24) |
0.05 | 0.41% | 347,100 | -200 | -0.0 |
10.30
12.45
12.25
|
6 tháng
(2024-03-25) |
0.25 | 2.08% | 669,400 | -600 | -0.0 |
10.30
12.65
12.25
|
12 tháng
(2023-09-26) |
0.25 | 2.08% | 1,021,500 | -236 | -0.0 |
10.30
12.65
12.25
|
24 tháng
(2022-10-03) |
-1.47 | -10.71% | 3,231,200 | -558,036 | -13.4 |
10.30
14.51
12.25
|
36 tháng
(2021-10-06) |
-8.43 | -40.77% | 5,098,310 | -441,256 | -9.9 |
10.30
26.31
12.25
|
60 tháng
(2019-10-17) |
-10.62 | -46.44% | 7,549,085 | -123,556 | 1.0 |
10.30
26.31
12.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2023 |
12.55
|
3,400 | 12.55 | 12.65 | 12.55 | 0 | 0 | 0 | |
30/06/2023 |
12.55
|
4,000 | 12.55 | 12.70 | 12.50 | 0 | 0 | 0 | |
29/06/2023 |
12.55
|
10,700 | 12.70 | 12.70 | 12.55 | 0 | 0 | 0 | |
28/06/2023 |
12.70
|
19,100 | 12.80 | 12.80 | 12.65 | 0 | 0 | 0 | |
27/06/2023 |
12.80
|
11,500 | 12.65 | 12.80 | 12.75 | 0 | 0 | 0 | |
26/06/2023 |
12.65
|
9,400 | 12.65 | 12.90 | 12.65 | 0 | 0 | 0 | |
23/06/2023 |
12.65
|
14,900 | 12.55 | 12.80 | 12.55 | 0 | 0 | 0 | |
22/06/2023 |
12.55
|
9,300 | 12.50 | 12.80 | 12.55 | 0 | 0 | 0 | |
21/06/2023 |
12.50
|
5,700 | 12.50 | 12.60 | 12.45 | 0 | 0 | 0 | |
20/06/2023 |
12.50
|
17,200 | 12.50 | 12.55 | 12.45 | 0 | 0 | 0 | |
19/06/2023 |
12.50
|
33,600 | 12.70 | 12.75 | 12.40 | 0 | 0 | 0 | |
16/06/2023 |
12.70
|
38,400 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 | |
15/06/2023 |
12.80
|
50,400 | 12.65 | 13 | 12.70 | 7,000 | 13,700 | -0.1 | |
14/06/2023 |
12.65
|
28,800 | 12.95 | 12.95 | 12.65 | 0 | 9,700 | -0.1 | |
13/06/2023 |
12.95
|
33,100 | 12.75 | 12.95 | 12.65 | 0 | 18,000 | -0.2 | |
12/06/2023 |
12.75
|
9,200 | 12.70 | 12.90 | 12.70 | 100 | 5,000 | -0.1 | |
09/06/2023 |
12.70
|
6,600 | 12.80 | 12.90 | 12.70 | 0 | 1,000 | -0.0 | |
08/06/2023 |
12.80
|
11,600 | 12.65 | 13 | 12.65 | 0 | 3,000 | -0.0 | |
07/06/2023 |
12.65
|
7,100 | 12.65 | 12.75 | 12.65 | 0 | 1,000 | -0.0 | |
06/06/2023 |
12.65
|
11,300 | 12.50 | 12.70 | 12.50 | 0 | 6,200 | -0.1 | |
05/06/2023 |
12.50
|
16,200 | 12.85 | 12.85 | 12.50 | 0 | 8,000 | -0.1 | |
02/06/2023 |
12.85
|
7,100 | 12.90 | 13 | 12.80 | 0 | 1,000 | -0.0 | |
01/06/2023 |
12.90
|
22,500 | 12.85 | 13 | 12.80 | 0 | 8,700 | -0.1 | |
31/05/2023 |
12.85
|
32,100 | 12.70 | 13 | 12.60 | 0 | 23,500 | -0.3 | |
30/05/2023 |
12.70
|
14,300 | 12.50 | 12.80 | 12.60 | 0 | 8,900 | -0.1 | |
29/05/2023 |
12.50
|
15,200 | 12.70 | 12.70 | 12.50 | 0 | 7,000 | -0.1 | |
26/05/2023 |
12.70
|
10,200 | 12.50 | 12.70 | 12.50 | 0 | 6,500 | -0.1 | |
25/05/2023 |
12.50
|
12,000 | 12.50 | 12.70 | 12.50 | 0 | 7,000 | -0.1 | |
24/05/2023 |
12.50
|
11,400 | 12.40 | 12.55 | 12.40 | 0 | 8,000 | -0.1 | |
23/05/2023 |
12.40
|
8,800 | 12.40 | 12.50 | 12.30 | 0 | 5,400 | -0.1 | |
22/05/2023 |
12.40
|
7,800 | 12.35 | 12.50 | 12.30 | 0 | 5,800 | -0.1 | |
19/05/2023 |
12.35
|
3,400 | 12.35 | 12.40 | 12.30 | 0 | 1,900 | -0.0 | |
18/05/2023 |
12.35
|
17,100 | 12.30 | 12.45 | 12.30 | 0 | 15,800 | -0.2 | |
17/05/2023 |
12.30
|
23,100 | 12.35 | 12.50 | 12.30 | 0 | 6,300 | -0.1 | |
16/05/2023 |
12.35
|
19,400 | 12.40 | 12.70 | 12.35 | 0 | 6,600 | -0.1 | |
15/05/2023 |
12.40
|
16,000 | 12.35 | 12.60 | 12.35 | 0 | 8,000 | -0.1 | |
12/05/2023 |
12.35
|
29,200 | 12.40 | 12.40 | 12.30 | 0 | 19,100 | -0.2 | |
11/05/2023 |
12.40
|
15,900 | 12.50 | 12.50 | 12.25 | 0 | 11,100 | -0.1 | |
10/05/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
10/05/2023 |
12.50
|
9,700 | 12.95 | 12.95 | 12.50 | 0 | 0 | 0 | |
09/05/2023 |
12.95
|
53,800 | 12.99 | 12.99 | 12.86 | 0 | 24,500 | -0.4 | |
08/05/2023 |
12.99
|
40,400 | 12.99 | 12.99 | 12.95 | 0 | 18,600 | -0.3 | |
05/05/2023 |
12.99
|
15,100 | 12.99 | 12.99 | 12.82 | 0 | 6,000 | -0.1 | |
04/05/2023 |
12.99
|
25,400 | 12.82 | 13.31 | 12.73 | 500 | 14,100 | -0.2 | |
28/04/2023 |
12.82
|
6,300 | 12.73 | 12.82 | 12.77 | 0 | 4,200 | -0.1 | |
27/04/2023 |
12.73
|
1,400 | 12.59 | 12.95 | 12.68 | 0 | 100 | -0.0 | |
26/04/2023 |
12.59
|
7,300 | 12.41 | 12.73 | 12.55 | 0 | 3,300 | -0.0 | |
25/04/2023 |
12.41
|
2,000 | 12.55 | 12.55 | 12.41 | 0 | 0 | -0.0 | |
24/04/2023 |
12.55
|
500 | 12.55 | 12.55 | 12.55 | 0 | 0 | -0.0 | |
21/04/2023 |
12.55
|
2,300 | 12.55 | 12.55 | 12.55 | 0 | 0 | -0.0 | |
20/04/2023 |
12.55
|
400 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
19/04/2023 |
12.55
|
5,300 | 12.46 | 12.55 | 12.37 | 0 | 2,600 | -0.0 | |
18/04/2023 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | -0.1 | |
17/04/2023 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | -0.1 | |
14/04/2023 |
12.46
|
8,500 | 12.73 | 12.73 | 12.46 | 0 | 4,400 | -0.1 | |
13/04/2023 |
12.73
|
8,600 | 12.64 | 12.73 | 12.59 | 0 | 4,500 | -0.1 | |
12/04/2023 |
12.64
|
3,900 | 12.64 | 12.64 | 12.64 | 0 | 2,300 | -0.0 | |
11/04/2023 |
12.64
|
6,200 | 12.55 | 12.64 | 12.55 | 0 | 3,100 | -0.0 | |
10/04/2023 |
12.55
|
5,100 | 12.59 | 12.77 | 12.19 | 0 | 3,200 | -0.0 | |
07/04/2023 |
12.59
|
6,000 | 12.59 | 12.59 | 12.41 | 0 | 4,200 | -0.1 | |
06/04/2023 |
12.59
|
4,700 | 12.64 | 12.64 | 12.50 | 0 | 3,800 | -0.1 | |
05/04/2023 |
12.64
|
1,000 | 12.55 | 12.73 | 12.64 | 0 | 300 | -0.0 | |
04/04/2023 |
12.55
|
2,500 | 12.68 | 12.68 | 12.55 | 0 | 1,000 | -0.0 | |
03/04/2023 |
12.68
|
1,400 | 12.55 | 12.68 | 12.50 | 0 | 0 | -0.1 | |
31/03/2023 |
12.55
|
15,100 | 12.55 | 12.68 | 12.55 | 0 | 8,000 | -0.1 | |
30/03/2023 |
12.55
|
400 | 12.59 | 12.59 | 12.55 | 0 | 200 | -0.0 | |
29/03/2023 |
12.59
|
800 | 12.55 | 12.64 | 12.55 | 0 | 0 | -0.0 | |
28/03/2023 |
12.55
|
4,200 | 12.46 | 12.55 | 12.46 | 0 | 2,900 | -0.0 | |
27/03/2023 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
24/03/2023 |
12.46
|
12,200 | 12.46 | 12.55 | 12.37 | 0 | 7,600 | -0.1 | |
23/03/2023 |
12.46
|
2,100 | 12.55 | 12.55 | 12.46 | 0 | 1,000 | -0.0 | |
22/03/2023 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
21/03/2023 |
12.55
|
2,700 | 12.32 | 12.55 | 12.37 | 0 | 1,000 | -0.3 | |
20/03/2023 |
12.32
|
2,600 | 12.55 | 12.99 | 12.32 | 0 | 200 | -0.0 | |
17/03/2023 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | -0.3 | |
16/03/2023 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | -0.3 | |
15/03/2023 |
12.55
|
51,700 | 12.55 | 12.73 | 12.50 | 0 | 22,000 | -0.3 | |
14/03/2023 |
12.55
|
20,600 | 12.59 | 12.59 | 12.55 | 0 | 7,300 | -0.1 | |
13/03/2023 |
12.59
|
15,700 | 12.91 | 12.91 | 12.55 | 0 | 8,900 | -0.1 | |
10/03/2023 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | -0.0 | |
09/03/2023 |
12.91
|
2,400 | 12.99 | 12.99 | 12.91 | 0 | 100 | -0.0 | |
08/03/2023 |
12.99
|
100 | 13.22 | 13.22 | 12.99 | 0 | 0 | -0.0 | |
07/03/2023 |
13.22
|
500 | 13.26 | 13.44 | 12.99 | 0 | 100 | -0.0 | |
06/03/2023 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | -0.3 | |
03/03/2023 |
13.26
|
300 | 13.40 | 13.40 | 12.73 | 0 | 0 | -0.3 | |
02/03/2023 |
13.40
|
100 | 12.99 | 13.40 | 13.40 | 0 | 0 | -0.3 | |
01/03/2023 |
12.99
|
2,600 | 12.95 | 12.99 | 12.19 | 0 | 0 | -0.3 | |
28/02/2023 |
12.95
|
600 | 12.77 | 12.99 | 12.95 | 0 | 0 | -0.3 | |
27/02/2023 |
12.77
|
5,600 | 12.99 | 12.99 | 12.73 | 0 | 0 | -0.3 | |
24/02/2023 |
12.99
|
1,500 | 12.55 | 12.99 | 12.82 | 0 | 0 | -0.3 | |
23/02/2023 |
12.55
|
28,500 | 12.82 | 12.82 | 12.37 | 0 | 23,000 | -0.3 | |
22/02/2023 |
12.82
|
23,800 | 12.82 | 12.82 | 12.82 | 0 | 12,000 | -0.2 | |
21/02/2023 |
12.82
|
22,500 | 12.82 | 12.86 | 12.73 | 0 | 12,300 | -0.2 | |
20/02/2023 |
12.82
|
7,800 | 12.77 | 12.82 | 12.77 | 0 | 4,000 | -0.1 | |
17/02/2023 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | -0.1 | |
16/02/2023 |
12.77
|
6,500 | 12.77 | 12.77 | 12.77 | 0 | 5,000 | -0.1 | |
15/02/2023 |
12.77
|
6,000 | 12.55 | 12.77 | 12.73 | 0 | 2,000 | -0.0 | |
14/02/2023 |
12.55
|
400 | 12.55 | 12.77 | 12.55 | 0 | 0 | -0.0 | |
13/02/2023 |
12.55
|
6,700 | 12.73 | 12.73 | 12.46 | 0 | 2,800 | -0.0 | |
10/02/2023 |
12.73
|
9,500 | 12.77 | 12.77 | 12.68 | 0 | 5,100 | -0.1 | |
09/02/2023 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | -0.1 |