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) |
-0.70 | -5.26% | 1,260,200 | 0 | 0 |
12.40
13.50
12.60
|
2 tháng
(2024-07-22) |
-0.60 | -4.55% | 2,271,800 | -25 | -0.0 |
12.40
13.50
12.60
|
3 tháng
(2024-06-20) |
-0.90 | -6.67% | 3,961,800 | -25 | -0.0 |
12.40
13.80
12.60
|
6 tháng
(2024-03-22) |
-1.10 | -8.03% | 7,132,200 | -25 | -0.0 |
12.40
14.30
12.60
|
12 tháng
(2023-09-25) |
0.61 | 5.11% | 12,691,200 | -80,351 | -1.3 |
11.38
14.70
12.60
|
24 tháng
(2022-09-29) |
-0.06 | -0.45% | 24,494,876 | -370,162 | -6.2 |
7.72
15.02
12.60
|
36 tháng
(2021-10-04) |
-6.25 | -33.16% | 42,150,038 | -257,262 | -1.3 |
7.72
25.15
12.60
|
60 tháng
(2019-10-15) |
6.98 | 124.06% | 65,912,136 | -593,734 | -3.4 |
4.02
25.15
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
13.73
|
31,000 | 13.51 | 13.73 | 13.35 | 0 | 0 | 0 | |
06/07/2023 |
13.51
|
46,600 | 13.58 | 13.58 | 13.35 | 0 | 0 | 0 | |
05/07/2023 |
13.58
|
66,891 | 13.20 | 13.58 | 13.13 | 0 | 31 | -0.0 | |
04/07/2023 |
13.20
|
24,320 | 13.13 | 13.20 | 13.13 | 0 | 0 | 0 | |
03/07/2023 |
13.13
|
28,540 | 12.90 | 13.28 | 13.05 | 0 | 0 | 0 | |
30/06/2023 |
12.90
|
29,500 | 12.90 | 13.05 | 12.75 | 0 | 0 | 0 | |
29/06/2023 |
12.90
|
20,310 | 12.97 | 13.05 | 12.67 | 0 | 0 | 0 | |
28/06/2023 |
12.97
|
34,400 | 12.97 | 13.05 | 12.82 | 0 | 0 | 0 | |
27/06/2023 |
12.97
|
13,900 | 12.97 | 13.35 | 12.82 | 0 | 0 | 0 | |
26/06/2023 |
12.97
|
116,400 | 12.90 | 12.97 | 12.52 | 0 | 0 | 0 | |
23/06/2023 |
12.90
|
60,300 | 12.75 | 13.28 | 12.75 | 0 | 0 | 0 | |
22/06/2023 |
12.75
|
9,600 | 12.97 | 12.97 | 12.75 | 0 | 0 | 0 | |
21/06/2023 |
12.97
|
41,400 | 12.67 | 13.05 | 12.52 | 0 | 0 | 0 | |
20/06/2023 |
12.67
|
38,745 | 12.59 | 12.90 | 12.52 | 0 | 0 | 0 | |
19/06/2023 |
12.59
|
78,200 | 12.52 | 12.67 | 12.52 | 0 | 0 | 0 | |
16/06/2023 |
12.52
|
46,121 | 12.59 | 13.58 | 12.52 | 0 | 0 | 0 | |
15/06/2023 |
12.59
|
62,700 | 12.52 | 12.67 | 12.44 | 0 | 0 | 0 | |
14/06/2023 |
12.52
|
67,830 | 12.67 | 12.97 | 12.44 | 0 | 0 | 0 | |
13/06/2023 |
12.67
|
177,170 | 12.75 | 12.97 | 12.59 | 0 | 0 | 0 | |
12/06/2023 |
12.75
|
416,100 | 11.76 | 12.82 | 11.84 | 0 | 0 | 0 | |
09/06/2023 |
11.76
|
14,000 | 11.61 | 11.91 | 11.76 | 0 | 0 | 0 | |
08/06/2023 |
11.61
|
175,168 | 11.61 | 12.14 | 11.46 | 0 | 0 | 0 | |
07/06/2023 |
11.61
|
82,327 | 11.61 | 11.68 | 11.46 | 0 | 0 | 0 | |
06/06/2023 |
11.61
|
84,830 | 11.46 | 11.91 | 11.46 | 0 | 0 | 0 | |
05/06/2023 |
11.46
|
236,600 | 11.76 | 12.52 | 11.46 | 0 | 0 | 0 | |
02/06/2023 |
11.76
|
140,865 | 11.61 | 11.76 | 11.38 | 0 | 0 | 0 | |
01/06/2023 |
11.61
|
136,600 | 11.91 | 11.99 | 11.30 | 0 | 0 | 0 | |
31/05/2023 |
11.91
|
330,625 | 10.85 | 12.06 | 10.70 | 0 | 0 | 0 | |
30/05/2023 |
10.85
|
415,930 | 10.32 | 11.00 | 10.39 | 0 | 0 | 0 | |
29/05/2023 |
10.32
|
114,000 | 10.32 | 10.55 | 10.24 | 0 | 0 | 0 | |
26/05/2023 |
10.32
|
40,701 | 10.24 | 10.32 | 10.17 | 0 | 0 | 0 | |
25/05/2023 |
10.24
|
113,700 | 10.09 | 10.32 | 10.17 | 0 | 0 | 0 | |
24/05/2023 |
10.09
|
63,623 | 10.24 | 10.32 | 10.09 | 0 | 0 | 0 | |
23/05/2023 |
10.24
|
54,400 | 10.24 | 10.39 | 10.24 | 0 | 0 | 0 | |
22/05/2023 |
10.24
|
57,940 | 10.09 | 10.39 | 10.09 | 0 | 0 | 0 | |
19/05/2023 |
10.09
|
77,240 | 10.17 | 10.24 | 10.01 | 0 | 0 | 0 | |
18/05/2023 |
10.17
|
29,600 | 10.24 | 10.39 | 10.17 | 0 | 0 | 0 | |
17/05/2023 |
10.24
|
99,611 | 10.24 | 10.32 | 10.17 | 0 | 0 | 0 | |
16/05/2023 |
10.24
|
48,782 | 10.32 | 10.39 | 10.24 | 0 | 0 | 0 | |
15/05/2023 |
10.32
|
46,400 | 10.39 | 10.47 | 10.32 | 0 | 0 | 0 | |
12/05/2023 |
10.39
|
92,500 | 10.62 | 10.62 | 10.32 | 0 | 0 | 0 | |
11/05/2023 |
10.62
|
95,700 | 10.24 | 11.00 | 10.62 | 0 | 0 | 0 | |
10/05/2023 |
10.24
|
124,001 | 10.24 | 10.39 | 10.17 | 0 | 0 | 0 | |
09/05/2023 |
10.24
|
324,600 | 10.24 | 10.32 | 10.17 | 0 | 0 | 0 | |
08/05/2023 |
10.24
|
127,402 | 10.17 | 10.32 | 10.09 | 0 | 0 | 0 | |
05/05/2023 |
10.17
|
10,000 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 | |
04/05/2023 |
10.24
|
43,417 | 10.17 | 10.47 | 10.17 | 0 | 0 | 0 | |
28/04/2023 |
10.17
|
27,521 | 10.32 | 10.39 | 10.17 | 0 | 0 | 0 | |
27/04/2023 |
10.32
|
51,800 | 10.17 | 10.39 | 10.17 | 0 | 0 | 0 | |
26/04/2023 |
10.17
|
72,419 | 10.17 | 10.24 | 10.09 | 0 | 0 | 0 | |
25/04/2023 |
10.17
|
10,610 | 10.32 | 10.32 | 10.09 | 0 | 0 | 0 | |
24/04/2023 |
10.32
|
49,829 | 10.17 | 10.47 | 10.17 | 0 | 0 | 0 | |
21/04/2023 |
10.17
|
64,728 | 10.32 | 10.62 | 10.17 | 0 | 0 | 0 | |
20/04/2023 |
10.32
|
49,500 | 10.47 | 10.55 | 10.32 | 0 | 0 | 0 | |
19/04/2023 |
10.47
|
154,635 | 10.39 | 10.77 | 10.32 | 0 | 2,600 | -0.0 | |
18/04/2023 |
10.39
|
55,800 | 10.32 | 10.47 | 10.24 | 0 | 0 | 0 | |
17/04/2023 |
10.32
|
38,201 | 10.24 | 10.47 | 10.01 | 0 | 0 | 0 | |
14/04/2023 |
10.24
|
43,900 | 10.39 | 10.39 | 10.09 | 0 | 0 | 0 | |
13/04/2023 |
10.39
|
42,922 | 10.39 | 10.47 | 10.24 | 0 | 0 | 0 | |
12/04/2023 |
10.39
|
112,700 | 10.62 | 10.62 | 10.17 | 0 | 0 | 0 | |
11/04/2023 |
10.62
|
75,533 | 10.70 | 11.23 | 10.39 | 0 | 0 | 0 | |
10/04/2023 |
10.70
|
508,044 | 10.24 | 11.00 | 10.09 | 0 | 0 | 0 | |
07/04/2023 |
10.24
|
165,418 | 10.32 | 10.39 | 10.09 | 0 | 0 | 0 | |
06/04/2023 |
10.32
|
88,710 | 11.15 | 11.53 | 10.32 | 0 | 0 | 0 | |
05/04/2023 |
11.15
|
61,571 | 10.62 | 11.23 | 10.62 | 0 | 0 | 0 | |
04/04/2023 |
10.62
|
480,200 | 10.24 | 10.62 | 10.17 | 0 | 0 | 0 | |
03/04/2023 |
10.24
|
58,258 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
31/03/2023 |
10.24
|
36,300 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 | |
30/03/2023 |
10.24
|
19,850 | 10.17 | 10.62 | 10.24 | 0 | 0 | 0 | |
29/03/2023 |
10.17
|
14,610 | 10.24 | 10.24 | 9.86 | 0 | 0 | 0 | |
28/03/2023 |
10.24
|
5,919 | 10.24 | 10.47 | 10.24 | 0 | 0 | 0 | |
27/03/2023 |
10.24
|
18,601 | 10.55 | 10.55 | 10.17 | 0 | 0 | 0 | |
24/03/2023 |
10.55
|
14,912 | 10.24 | 10.55 | 10.09 | 0 | 0 | 0 | |
23/03/2023 |
10.24
|
32,700 | 10.24 | 10.24 | 9.26 | 0 | 0 | 0 | |
22/03/2023 |
10.24
|
30,602 | 10.39 | 10.62 | 10.24 | 0 | 0 | 0 | |
21/03/2023 |
10.39
|
7,300 | 10.55 | 10.55 | 10.32 | 0 | 0 | 0 | |
20/03/2023 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
17/03/2023 |
10.55
|
202 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
16/03/2023 |
10.55
|
4,500 | 10.24 | 10.55 | 10.17 | 0 | 0 | 0 | |
15/03/2023 |
10.24
|
20,364 | 10.32 | 10.47 | 10.24 | 0 | 0 | 0 | |
14/03/2023 |
10.32
|
20,616 | 10.47 | 10.47 | 10.24 | 0 | 0 | 0 | |
13/03/2023 |
10.47
|
4,531 | 10.55 | 10.55 | 10.39 | 0 | 0 | 0 | |
10/03/2023 |
10.55
|
5,022 | 10.62 | 10.62 | 10.39 | 0 | 0 | 0 | |
09/03/2023 |
10.62
|
3,880 | 10.62 | 10.77 | 10.47 | 0 | 0 | 0 | |
08/03/2023 |
10.62
|
58,855 | 10.62 | 10.62 | 10.47 | 0 | 0 | 0 | |
07/03/2023 |
10.62
|
4,124 | 10.85 | 11.00 | 10.62 | 0 | 0 | 0 | |
06/03/2023 |
10.85
|
14,202 | 10.47 | 11.00 | 10.62 | 0 | 0 | 0 | |
03/03/2023 |
10.47
|
194,250 | 11.61 | 11.61 | 10.47 | 0 | 0 | 0 | |
02/03/2023 |
11.61
|
27,900 | 11.84 | 11.84 | 11.00 | 0 | 0 | 0 | |
01/03/2023 |
11.84
|
27,250 | 11.84 | 11.91 | 11.08 | 0 | 0 | 0 | |
28/02/2023 |
11.84
|
1,100 | 11.61 | 11.91 | 11.46 | 0 | 0 | 0 | |
27/02/2023: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
27/02/2023 |
11.61
|
8,550 | 11.84 | 12.37 | 11.61 | 0 | 0 | 0 | |
24/02/2023 |
11.84
|
12,901 | 11.91 | 11.98 | 11.40 | 0 | 0 | 0 | |
23/02/2023 |
11.91
|
13,450 | 11.98 | 12.12 | 11.62 | 0 | 0 | 0 | |
22/02/2023 |
11.98
|
25,001 | 11.76 | 11.98 | 11.76 | 0 | 0 | 0 | |
21/02/2023 |
11.76
|
58,351 | 11.69 | 11.84 | 11.62 | 0 | 0 | 0 | |
20/02/2023 |
11.69
|
29,179 | 11.55 | 11.69 | 11.40 | 0 | 0 | 0 | |
17/02/2023 |
11.55
|
9,201 | 11.48 | 11.76 | 11.40 | 0 | 0 | 0 | |
16/02/2023 |
11.48
|
5,630 | 11.19 | 11.84 | 11.19 | 0 | 0 | 0 | |
15/02/2023 |
11.19
|
53,910 | 11.69 | 12.05 | 11.11 | 0 | 0 | 0 |