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 | 0% | 168,500 | 2,019 | 0.0 |
12.75
12.95
12.95
|
2 tháng
(2024-07-22) |
-0.20 | -1.52% | 577,300 | -3,156 | -0.0 |
12.60
13.15
12.95
|
3 tháng
(2024-06-24) |
-1.25 | -8.80% | 1,579,200 | 244 | 0.0 |
12.60
14.20
12.95
|
6 tháng
(2024-03-25) |
-1.90 | -12.79% | 4,747,400 | 2,914 | 0.0 |
12.60
15.10
12.95
|
12 tháng
(2023-09-26) |
0.94 | 7.85% | 17,272,900 | -477,486 | -6.7 |
10.95
17.71
12.95
|
24 tháng
(2022-10-03) |
0.65 | 5.29% | 21,680,800 | -480,216 | -2.1 |
9.67
17.71
12.95
|
36 tháng
(2021-10-06) |
0.58 | 4.69% | 28,408,500 | -377,656 | 7.4 |
9.67
17.71
12.95
|
60 tháng
(2019-10-17) |
5.44 | 72.41% | 43,455,770 | -562,906 | 3.9 |
6.77
17.71
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
10.22
|
15,100 | 10.30 | 10.46 | 10.22 | 0 | 200 | -0.0 | |
13/02/2023 |
10.30
|
8,600 | 10.61 | 10.88 | 10.30 | 0 | 0 | 0.0 | |
10/02/2023 |
10.61
|
300 | 10.61 | 10.61 | 10.34 | 0 | 0 | 0.0 | |
09/02/2023 |
10.61
|
15,800 | 10.73 | 10.73 | 10.14 | 0 | 0 | 0.0 | |
08/02/2023 |
10.73
|
9,500 | 10.26 | 10.73 | 10.30 | 200 | 30 | 0.0 | |
07/02/2023 |
10.26
|
17,300 | 10.73 | 10.73 | 10.22 | 0 | 0 | 0.0 | |
06/02/2023 |
10.73
|
6,900 | 10.73 | 10.73 | 10.38 | 0 | 0 | 0.0 | |
03/02/2023 |
10.73
|
4,800 | 10.73 | 10.81 | 10.22 | 600 | 0 | 0.0 | |
02/02/2023 |
10.73
|
10,900 | 10.61 | 10.88 | 10.46 | 500 | 0 | 0.0 | |
01/02/2023 |
10.61
|
12,400 | 10.92 | 10.92 | 10.61 | 0 | 0 | 0.1 | |
31/01/2023 |
10.92
|
14,900 | 10.85 | 10.92 | 10.69 | 3,700 | 0 | 0.1 | |
30/01/2023 |
10.85
|
7,000 | 10.77 | 11.51 | 10.77 | 0 | 0 | 0.0 | |
27/01/2023 |
10.77
|
25,900 | 10.85 | 10.88 | 10.53 | 0 | 0 | 0.0 | |
19/01/2023 |
10.85
|
14,500 | 11.00 | 11.00 | 10.69 | 0 | 0 | 0.0 | |
18/01/2023 |
11.00
|
4,200 | 11.12 | 11.12 | 10.77 | 0 | 0 | 0.0 | |
17/01/2023 |
11.12
|
16,100 | 10.92 | 11.16 | 10.92 | 0 | 0 | 0.0 | |
16/01/2023 |
10.92
|
3,900 | 11.12 | 11.16 | 10.61 | 300 | 0 | 0.0 | |
13/01/2023 |
11.12
|
200 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0.1 | |
12/01/2023 |
11.12
|
4,900 | 11.12 | 11.16 | 10.38 | 0 | 0 | 0.1 | |
11/01/2023 |
11.12
|
1,000 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0.1 | |
10/01/2023 |
11.12
|
1,700 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0.1 | |
09/01/2023 |
11.12
|
1,400 | 11.16 | 11.16 | 11.12 | 0 | 0 | 0.1 | |
06/01/2023 |
11.16
|
3,100 | 11.16 | 11.16 | 10.57 | 100 | 0 | 0.0 | |
05/01/2023 |
11.16
|
6,600 | 10.92 | 11.16 | 11.00 | 0 | 0 | 1.0 | |
04/01/2023 |
10.92
|
300 | 11.16 | 11.16 | 10.92 | 0 | 0 | 1.0 | |
03/01/2023 |
11.16
|
119,200 | 10.92 | 11.24 | 11.00 | 69,900 | 0 | 1.0 | |
30/12/2022 |
10.92
|
2,100 | 10.77 | 10.92 | 10.73 | 600 | 0 | 0.0 | |
29/12/2022 |
10.77
|
21,800 | 10.77 | 10.77 | 10.69 | 14,800 | 400 | 0.2 | |
28/12/2022 |
10.77
|
16,000 | 10.30 | 10.92 | 10.53 | 8,600 | 0 | 0.1 | |
27/12/2022 |
10.30
|
51,800 | 10.53 | 10.53 | 9.91 | 300 | 0 | 0.0 | |
26/12/2022 |
10.53
|
1,100 | 10.53 | 10.77 | 10.53 | 800 | 0 | 0.0 | |
23/12/2022 |
10.53
|
200 | 10.65 | 10.65 | 10.46 | 0 | 100 | -0.0 | |
22/12/2022 |
10.65
|
4,600 | 10.30 | 10.69 | 10.34 | 3,000 | 0 | 0.0 | |
21/12/2022 |
10.30
|
8,900 | 10.30 | 10.30 | 10.06 | 4,000 | 0 | 0.1 | |
20/12/2022 |
10.30
|
3,700 | 10.30 | 10.30 | 9.75 | 0 | 1,000 | -0.0 | |
19/12/2022 |
10.30
|
2,900 | 10.49 | 10.53 | 9.83 | 0 | 0 | 0.1 | |
16/12/2022 |
10.49
|
4,600 | 10.49 | 10.57 | 10.49 | 0 | 0 | 0.1 | |
15/12/2022 |
10.49
|
200 | 10.77 | 10.77 | 10.46 | 0 | 0 | 0.1 | |
14/12/2022 |
10.77
|
1,800 | 10.65 | 10.85 | 10.65 | 0 | 0 | 0.1 | |
13/12/2022 |
10.65
|
7,900 | 10.26 | 10.65 | 9.99 | 0 | 0 | 0.1 | |
12/12/2022 |
10.26
|
9,300 | 10.46 | 10.69 | 10.26 | 0 | 0 | 0.1 | |
09/12/2022 |
10.46
|
13,500 | 10.49 | 10.69 | 10.38 | 8,200 | 0 | 0.1 | |
08/12/2022 |
10.49
|
18,100 | 10.46 | 10.77 | 10.46 | 9,700 | 500 | 0.1 | |
07/12/2022 |
10.46
|
2,900 | 10.53 | 10.53 | 10.10 | 0 | 0 | 0.4 | |
06/12/2022 |
10.53
|
16,800 | 10.53 | 10.69 | 10.38 | 0 | 0 | 0.4 | |
05/12/2022 |
10.53
|
70,200 | 10.38 | 10.92 | 10.49 | 33,000 | 0 | 0.4 | |
02/12/2022 |
10.38
|
5,100 | 10.46 | 10.46 | 10.06 | 0 | 0 | 0.1 | |
01/12/2022 |
10.46
|
18,500 | 10.30 | 11.00 | 10.30 | 8,900 | 0 | 0.1 | |
30/11/2022 |
10.30
|
10,200 | 10.38 | 10.38 | 9.91 | 0 | 0 | 0.1 | |
29/11/2022 |
10.38
|
6,800 | 10.30 | 10.61 | 9.83 | 3,800 | 0 | 0.1 | |
28/11/2022 |
10.30
|
11,700 | 9.87 | 10.38 | 9.71 | 0 | 0 | 0.0 | |
25/11/2022 |
9.87
|
4,200 | 9.67 | 10.14 | 9.71 | 1,800 | 0 | 0.0 | |
24/11/2022 |
9.67
|
11,500 | 10.30 | 10.69 | 9.60 | 0 | 0 | 0.0 | |
23/11/2022 |
10.30
|
3,200 | 10.69 | 10.69 | 10.22 | 0 | 0 | 0.0 | |
22/11/2022 |
10.69
|
98,000 | 11.20 | 11.20 | 10.42 | 0 | 0 | 0.0 | |
21/11/2022 |
11.20
|
7,700 | 11.16 | 11.20 | 10.46 | 0 | 0 | 0.0 | |
18/11/2022 |
11.16
|
17,200 | 10.46 | 11.16 | 9.75 | 0 | 0 | 0.0 | |
17/11/2022 |
10.46
|
900 | 10.69 | 10.69 | 10.38 | 300 | 0 | 0.0 | |
16/11/2022 |
10.69
|
509,400 | 10.30 | 11.00 | 9.60 | 0 | 2,000 | -0.0 | |
15/11/2022 |
10.30
|
2,900 | 10.92 | 10.92 | 10.18 | 0 | 0 | 0.0 | |
14/11/2022 |
10.92
|
200 | 11.08 | 11.08 | 10.92 | 0 | 0 | 0.0 | |
11/11/2022 |
11.08
|
1,900 | 11.16 | 11.16 | 10.92 | 0 | 0 | 0.0 | |
10/11/2022 |
11.16
|
1,300 | 11.16 | 11.16 | 10.85 | 0 | 0 | 0.0 | |
09/11/2022 |
11.16
|
1,100 | 11.66 | 11.66 | 11.16 | 0 | 0 | 0.0 | |
08/11/2022 |
11.66
|
2,600 | 11.08 | 11.66 | 10.92 | 0 | 0 | 0.0 | |
07/11/2022 |
11.08
|
4,500 | 11.24 | 11.24 | 11.08 | 0 | 0 | 0.0 | |
04/11/2022 |
11.24
|
1,400 | 11.63 | 11.63 | 11.16 | 0 | 0 | 0.0 | |
03/11/2022 |
11.63
|
1,500 | 11.31 | 11.63 | 11.31 | 0 | 0 | 0.0 | |
02/11/2022 |
11.31
|
700 | 11.47 | 11.47 | 11.31 | 0 | 0 | 0.0 | |
01/11/2022 |
11.47
|
1,500 | 11.16 | 11.47 | 11.27 | 600 | 0 | 0.0 | |
31/10/2022 |
11.16
|
4,800 | 11.70 | 11.86 | 11.16 | 0 | 0 | 0.1 | |
28/10/2022 |
11.70
|
11,000 | 11.24 | 11.98 | 11.24 | 5,300 | 0 | 0.1 | |
27/10/2022 |
11.24
|
3,500 | 11.04 | 11.24 | 11.16 | 1,700 | 0 | 0.0 | |
26/10/2022 |
11.04
|
1,400 | 11.24 | 11.27 | 11.04 | 700 | 0 | 0.0 | |
25/10/2022 |
11.24
|
6,900 | 11.39 | 11.39 | 11.08 | 5,000 | 0 | 0.1 | |
24/10/2022 |
11.39
|
7,800 | 11.90 | 11.90 | 11.08 | 0 | 0 | 0 | |
21/10/2022 |
11.90
|
13,700 | 11.90 | 11.90 | 11.39 | 0 | 0 | 0 | |
20/10/2022 |
11.90
|
2,600 | 11.39 | 12.09 | 11.31 | 0 | 0 | 0 | |
19/10/2022 |
11.39
|
15,100 | 11.82 | 11.82 | 11.35 | 0 | 0 | 0 | |
18/10/2022 |
11.82
|
3,700 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0.0 | |
17/10/2022 |
11.90
|
500 | 11.94 | 11.94 | 11.31 | 0 | 0 | 0.0 | |
14/10/2022 |
11.94
|
3,000 | 11.94 | 12.09 | 11.82 | 0 | 0 | 0.0 | |
13/10/2022 |
11.94
|
4,200 | 12.09 | 12.09 | 11.27 | 0 | 0 | 0.0 | |
12/10/2022 |
12.09
|
5,100 | 12.09 | 12.09 | 11.98 | 0 | 0 | 0.0 | |
11/10/2022 |
12.09
|
12,400 | 12.48 | 12.48 | 11.94 | 0 | 0 | 0.0 | |
10/10/2022 |
12.48
|
8,500 | 12.05 | 12.48 | 11.47 | 200 | 0 | 0.0 | |
07/10/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
07/10/2022 |
12.05
|
11,800 | 11.27 | 12.05 | 10.92 | 0 | 0 | 0.1 | |
06/10/2022 |
11.27
|
157,200 | 12.09 | 12.09 | 11.27 | 0 | 0 | 0.1 | |
05/10/2022 |
12.09
|
82,200 | 12.09 | 12.30 | 12.05 | 0 | 0 | 0.1 | |
04/10/2022 |
12.09
|
11,400 | 12.30 | 12.30 | 12.09 | 0 | 0 | 0.1 | |
03/10/2022 |
12.30
|
5,700 | 12.37 | 12.37 | 12.16 | 0 | 0 | 0.1 | |
30/09/2022 |
12.37
|
44,600 | 12.37 | 12.44 | 11.95 | 6,500 | 0 | 0.1 | |
29/09/2022 |
12.37
|
133,400 | 12.37 | 12.51 | 12.02 | 0 | 0 | 1.1 | |
28/09/2022 |
12.37
|
93,100 | 12.58 | 12.58 | 12.12 | 0 | 0 | 1.1 | |
27/09/2022 |
12.58
|
43,400 | 12.58 | 12.58 | 12.37 | 0 | 0 | 1.1 | |
26/09/2022 |
12.58
|
4,400 | 12.65 | 12.65 | 12.51 | 0 | 0 | 1.1 | |
23/09/2022 |
12.65
|
5,500 | 12.58 | 12.79 | 12.65 | 0 | 0 | 1.1 | |
22/09/2022 |
12.58
|
2,800 | 12.58 | 12.58 | 12.58 | 0 | 0 | 1.1 | |
21/09/2022 |
12.58
|
4,100 | 12.41 | 12.65 | 12.37 | 0 | 0 | 1.1 | |
20/09/2022 |
12.41
|
63,500 | 12.62 | 12.62 | 12.41 | 61,300 | 0 | 1.1 |