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) |
-1 | -9.09% | 149,500 | 0 | 0 |
10
11
10
|
2 tháng
(2024-07-22) |
-1 | -9.09% | 197,800 | 0 | 0 |
10
11.20
10
|
3 tháng
(2024-06-24) |
-1 | -9.09% | 376,300 | 0 | 0 |
10
11.30
10
|
6 tháng
(2024-03-25) |
-0.30 | -2.91% | 818,600 | -19,700 | -0.2 |
10
11.40
10
|
12 tháng
(2023-09-26) |
-1.10 | -9.91% | 1,615,600 | -24,900 | -0.3 |
10
11.40
10
|
24 tháng
(2022-10-03) |
-5.18 | -34.13% | 4,774,296 | -22,700 | -0.2 |
8.56
15.26
10
|
36 tháng
(2021-10-06) |
-1.27 | -11.26% | 15,608,196 | -6,300 | 0.2 |
8.56
19.71
10
|
60 tháng
(2019-10-17) |
5.78 | 137.12% | 19,050,718 | -559,000 | -5.5 |
3.47
19.71
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
8.92
|
9,001 | 8.74 | 9.01 | 8.74 | 0 | 0 | 0 | |
14/02/2023 |
8.74
|
18,900 | 9.10 | 9.10 | 8.21 | 100 | 0 | 0.0 | |
13/02/2023 |
9.10
|
10,800 | 8.83 | 9.10 | 8.74 | 0 | 0 | 0 | |
10/02/2023 |
8.83
|
13,800 | 9.28 | 9.28 | 8.83 | 0 | 0 | 0 | |
09/02/2023 |
9.28
|
1,500 | 9.28 | 9.37 | 9.01 | 0 | 0 | 0 | |
08/02/2023 |
9.28
|
15,900 | 8.92 | 9.28 | 8.92 | 0 | 0 | 0 | |
07/02/2023 |
8.92
|
9,408 | 9.37 | 9.46 | 8.92 | 0 | 0 | 0 | |
06/02/2023 |
9.37
|
7,700 | 9.10 | 9.37 | 9.10 | 0 | 0 | 0 | |
03/02/2023 |
9.10
|
37,900 | 8.92 | 9.37 | 8.92 | 0 | 0 | 0 | |
02/02/2023 |
8.92
|
62,800 | 9.81 | 9.81 | 8.92 | 0 | 0 | 0 | |
01/02/2023 |
9.81
|
77,700 | 9.99 | 9.99 | 9.37 | 0 | 0 | 0 | |
31/01/2023 |
9.99
|
97,600 | 11.06 | 11.06 | 9.99 | 100 | 0 | 0.0 | |
30/01/2023 |
11.06
|
43,100 | 12.22 | 12.22 | 11.06 | 0 | 0 | 0 | |
27/01/2023 |
12.22
|
200 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
19/01/2023 |
12.22
|
600 | 12.40 | 12.40 | 12.22 | 0 | 0 | 0 | |
18/01/2023 |
12.40
|
4,700 | 11.60 | 12.76 | 11.86 | 0 | 0 | 0 | |
17/01/2023 |
11.60
|
6,500 | 11.15 | 11.60 | 11.15 | 0 | 0 | 0 | |
16/01/2023 |
11.15
|
11,300 | 11.24 | 11.24 | 10.71 | 0 | 0 | 0 | |
13/01/2023 |
11.24
|
10,500 | 11.24 | 11.24 | 10.26 | 0 | 0 | 0 | |
12/01/2023 |
11.24
|
11,500 | 11.15 | 11.24 | 11.15 | 0 | 0 | 0 | |
11/01/2023 |
11.15
|
20,302 | 11.15 | 11.33 | 11.15 | 0 | 0 | 0 | |
10/01/2023 |
11.15
|
14,500 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
09/01/2023 |
11.15
|
10,500 | 10.97 | 11.15 | 10.71 | 0 | 0 | 0 | |
06/01/2023 |
10.97
|
8,900 | 10.44 | 11.06 | 9.81 | 0 | 0 | 0 | |
05/01/2023 |
10.44
|
5,900 | 11.06 | 12.04 | 10.26 | 0 | 0 | 0 | |
04/01/2023 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
03/01/2023 |
11.06
|
30,400 | 10.08 | 11.06 | 10.26 | 0 | 0 | 0 | |
30/12/2022 |
10.08
|
1,600 | 10.26 | 10.26 | 10.08 | 0 | 0 | 0 | |
29/12/2022 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
28/12/2022 |
10.26
|
900 | 9.90 | 10.26 | 10.26 | 0 | 0 | 0 | |
27/12/2022 |
9.90
|
2,000 | 9.81 | 10.08 | 9.37 | 0 | 0 | 0 | |
26/12/2022 |
9.81
|
4,200 | 10.08 | 10.08 | 9.81 | 0 | 1,300 | -0.0 | |
23/12/2022 |
10.08
|
1,300 | 10.17 | 10.17 | 9.81 | 0 | 1,300 | -0.0 | |
22/12/2022 |
10.17
|
32,300 | 10.17 | 10.17 | 9.99 | 7,000 | 20,300 | -0.1 | |
21/12/2022 |
10.17
|
22,300 | 10.62 | 10.62 | 9.99 | 17,400 | 17,400 | 0 | |
20/12/2022 |
10.62
|
6,200 | 10.44 | 10.62 | 10.08 | 2,600 | 0 | 0.0 | |
19/12/2022 |
10.44
|
31,900 | 10.44 | 10.62 | 10.26 | 13,300 | 100 | 0.2 | |
16/12/2022 |
10.44
|
5,100 | 10.44 | 10.44 | 10.35 | 0 | 0 | 0 | |
15/12/2022 |
10.44
|
6,000 | 10.71 | 10.79 | 10.44 | 0 | 0 | 0 | |
14/12/2022 |
10.71
|
2,500 | 10.71 | 10.71 | 10.44 | 0 | 0 | 0 | |
13/12/2022 |
10.71
|
13,900 | 10.26 | 10.71 | 10.53 | 0 | 0 | 0 | |
12/12/2022 |
10.26
|
2,800 | 10.71 | 10.79 | 10.26 | 0 | 0 | 0 | |
09/12/2022 |
10.71
|
5,700 | 10.62 | 10.97 | 10.44 | 0 | 0 | 0 | |
08/12/2022 |
10.62
|
20,300 | 10.71 | 11.24 | 10.62 | 0 | 0 | 0 | |
07/12/2022 |
10.71
|
20,900 | 10.88 | 10.88 | 10.44 | 0 | 0 | 0 | |
06/12/2022 |
10.88
|
17,200 | 10.44 | 10.88 | 10.17 | 0 | 0 | 0 | |
05/12/2022 |
10.44
|
7,700 | 10.44 | 10.44 | 10.08 | 0 | 0 | 0 | |
02/12/2022 |
10.44
|
12,000 | 10.44 | 10.44 | 9.81 | 0 | 0 | 0 | |
01/12/2022 |
10.44
|
2,400 | 10.44 | 11.06 | 10.17 | 0 | 0 | 0 | |
30/11/2022 |
10.44
|
13,600 | 10.35 | 10.44 | 10.26 | 0 | 0 | 0 | |
29/11/2022 |
10.35
|
9,000 | 10.08 | 10.44 | 10.17 | 0 | 0 | 0 | |
28/11/2022 |
10.08
|
10,300 | 9.55 | 10.17 | 9.55 | 0 | 0 | 0 | |
25/11/2022 |
9.55
|
6,300 | 9.37 | 9.55 | 9.10 | 0 | 0 | 0 | |
24/11/2022 |
9.37
|
500 | 9.28 | 9.37 | 9.28 | 0 | 0 | 0 | |
23/11/2022 |
9.28
|
13,300 | 9.37 | 9.37 | 9.10 | 0 | 0 | 0 | |
22/11/2022 |
9.37
|
20,310 | 9.37 | 9.55 | 9.01 | 0 | 0 | 0 | |
21/11/2022 |
9.37
|
10,500 | 9.46 | 9.46 | 8.92 | 0 | 0 | 0 | |
18/11/2022 |
9.46
|
2,400 | 9.46 | 9.55 | 9.01 | 0 | 0 | 0 | |
17/11/2022 |
9.46
|
22,600 | 9.55 | 9.63 | 9.19 | 0 | 0 | 0 | |
16/11/2022 |
9.55
|
18,210 | 8.92 | 9.55 | 8.03 | 0 | 0 | 0 | |
15/11/2022 |
8.92
|
29,900 | 9.90 | 9.90 | 8.92 | 0 | 0 | 0 | |
14/11/2022 |
9.90
|
16,000 | 10.97 | 10.97 | 9.90 | 0 | 0 | 0 | |
11/11/2022 |
10.97
|
35,900 | 12.13 | 12.94 | 10.97 | 0 | 0 | 0 | |
10/11/2022 |
12.13
|
10,800 | 13.47 | 13.47 | 12.13 | 0 | 0 | 0 | |
09/11/2022: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
09/11/2022 |
13.47
|
7,800 | 13.65 | 14.45 | 12.40 | 0 | 0 | 0 | |
08/11/2022 |
13.65
|
55,200 | 13.42 | 13.65 | 12.88 | 0 | 0 | 0 | |
07/11/2022 |
13.42
|
73,800 | 13.73 | 13.73 | 13.04 | 0 | 0 | 0 | |
04/11/2022 |
13.73
|
24,600 | 13.80 | 13.80 | 13.50 | 200 | 0 | 0.0 | |
03/11/2022 |
13.80
|
53,100 | 13.65 | 13.80 | 13.34 | 0 | 0 | 0 | |
02/11/2022 |
13.65
|
24,900 | 13.42 | 13.65 | 13.34 | 200 | 0 | 0.0 | |
01/11/2022 |
13.42
|
23,900 | 13.42 | 13.42 | 13.27 | 0 | 0 | 0 | |
31/10/2022 |
13.42
|
39,700 | 13.34 | 13.80 | 13.34 | 0 | 0 | 0 | |
28/10/2022 |
13.34
|
25,600 | 13.65 | 13.73 | 13.27 | 0 | 0 | 0 | |
27/10/2022 |
13.65
|
20,300 | 13.27 | 13.80 | 13.34 | 0 | 0 | 0 | |
26/10/2022 |
13.27
|
11,300 | 13.27 | 13.27 | 12.27 | 0 | 0 | 0 | |
25/10/2022 |
13.27
|
9,300 | 13.27 | 13.80 | 12.27 | 0 | 0 | 0 | |
24/10/2022 |
13.27
|
2,200 | 13.57 | 13.57 | 12.27 | 0 | 0 | 0 | |
21/10/2022 |
13.57
|
3,500 | 13.80 | 13.80 | 13.04 | 0 | 0 | 0 | |
20/10/2022 |
13.80
|
5,100 | 14.03 | 14.03 | 13.80 | 0 | 0 | 0 | |
19/10/2022 |
14.03
|
20,910 | 14.03 | 14.11 | 13.96 | 0 | 0 | 0 | |
18/10/2022 |
14.03
|
13,300 | 13.88 | 14.03 | 13.88 | 0 | 0 | 0 | |
17/10/2022 |
13.88
|
3,700 | 13.96 | 13.96 | 13.27 | 0 | 0 | 0 | |
14/10/2022 |
13.96
|
10,700 | 13.96 | 13.96 | 13.57 | 0 | 0 | 0 | |
13/10/2022 |
13.96
|
25,300 | 14.65 | 14.65 | 13.65 | 0 | 0 | 0 | |
12/10/2022 |
14.65
|
3,400 | 14.49 | 14.88 | 14.03 | 0 | 0 | 0 | |
11/10/2022 |
14.49
|
1,800 | 14.88 | 14.88 | 14.19 | 0 | 0 | 0 | |
10/10/2022 |
14.88
|
3,900 | 14.88 | 14.88 | 14.42 | 0 | 700 | -0.0 | |
07/10/2022 |
14.88
|
4,200 | 15.11 | 15.11 | 14.65 | 0 | 0 | 0 | |
06/10/2022 |
15.11
|
10,300 | 15.26 | 15.26 | 14.65 | 0 | 0 | 0 | |
05/10/2022 |
15.26
|
3,000 | 15.03 | 15.26 | 15.18 | 0 | 0 | 0 | |
04/10/2022 |
15.03
|
1,800 | 15.18 | 15.18 | 15.03 | 0 | 0 | 0 | |
03/10/2022 |
15.18
|
9,801 | 15.41 | 15.41 | 15.18 | 0 | 0 | 0 | |
30/09/2022 |
15.41
|
12,300 | 15.41 | 15.41 | 15.18 | 0 | 0 | 0 | |
29/09/2022 |
15.41
|
3,930 | 15.41 | 15.49 | 15.41 | 0 | 0 | 0 | |
28/09/2022 |
15.41
|
23,800 | 15.64 | 15.72 | 15.41 | 0 | 0 | 0 | |
27/09/2022 |
15.64
|
4,000 | 15.72 | 15.95 | 15.64 | 0 | 0 | 0 | |
26/09/2022 |
15.72
|
9,800 | 15.72 | 15.72 | 15.41 | 0 | 0 | 0 | |
23/09/2022 |
15.72
|
8,000 | 15.57 | 15.72 | 15.41 | 0 | 0 | 0 | |
22/09/2022 |
15.57
|
7,300 | 15.57 | 15.57 | 15.34 | 0 | 0 | 0 | |
21/09/2022 |
15.57
|
17,300 | 15.64 | 15.64 | 15.41 | 0 | 0 | 0 |