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) |
0.70 | 6.48% | 9,317,900 | 1,600 | 0.0 |
10.60
11.60
11.60
|
2 tháng
(2024-07-22) |
0.59 | 5.45% | 20,688,700 | 2,700 | 0.0 |
9.20
11.60
11.60
|
3 tháng
(2024-06-24) |
-1.55 | -11.86% | 41,581,000 | 4,100 | 0.0 |
9.20
13.73
11.60
|
6 tháng
(2024-03-25) |
0.79 | 7.37% | 109,736,300 | 8,800 | 0.1 |
9.20
14.61
11.60
|
12 tháng
(2023-09-26) |
4.77 | 70.87% | 154,000,100 | -57,800 | -0.4 |
6.26
14.61
11.60
|
24 tháng
(2022-10-03) |
4.19 | 57.38% | 226,634,944 | 14,600 | -0.2 |
3.97
14.61
11.60
|
36 tháng
(2021-10-06) |
0 | -0.04% | 401,352,242 | 17,600 | -0.2 |
3.97
18.74
11.60
|
60 tháng
(2019-10-17) |
7.59 | 194.10% | 646,801,886 | 18,200 | -0.2 |
2.58
18.74
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
9.11
|
466,565 | 10.01 | 10.10 | 9.11 | 0 | 0 | 0 | |
16/09/2022 |
10.01
|
339,500 | 10.28 | 10.37 | 9.92 | 0 | 0 | 0 | |
15/09/2022 |
10.28
|
185,318 | 10.37 | 10.37 | 10.19 | 0 | 0 | 0 | |
14/09/2022 |
10.37
|
188,317 | 10.46 | 10.46 | 10.19 | 0 | 0 | 0 | |
13/09/2022 |
10.46
|
201,109 | 10.46 | 10.55 | 10.28 | 0 | 0 | 0 | |
12/09/2022 |
10.46
|
138,611 | 10.46 | 10.55 | 10.37 | 0 | 0 | 0 | |
09/09/2022 |
10.46
|
515,800 | 10.55 | 10.65 | 10.19 | 0 | 0 | 0 | |
08/09/2022 |
10.55
|
337,000 | 10.55 | 10.74 | 10.37 | 0 | 0 | 0 | |
07/09/2022 |
10.55
|
463,862 | 10.83 | 10.92 | 10.55 | 0 | 0 | 0 | |
06/09/2022 |
10.83
|
218,000 | 10.83 | 11.10 | 10.65 | 0 | 0 | 0 | |
05/09/2022 |
10.83
|
334,600 | 10.83 | 11.19 | 10.65 | 0 | 0 | 0 | |
31/08/2022 |
10.83
|
152,700 | 10.83 | 10.92 | 10.74 | 0 | 0 | 0 | |
30/08/2022 |
10.83
|
581,701 | 10.55 | 11.19 | 10.55 | 0 | 0 | 0 | |
29/08/2022 |
10.55
|
511,100 | 10.83 | 10.83 | 10.28 | 0 | 0 | 0 | |
26/08/2022 |
10.83
|
351,502 | 11.01 | 11.01 | 10.65 | 0 | 0 | 0 | |
25/08/2022 |
11.01
|
244,600 | 11.10 | 11.10 | 10.83 | 0 | 0 | 0 | |
24/08/2022 |
11.10
|
382,905 | 10.74 | 11.10 | 10.74 | 0 | 0 | 0 | |
23/08/2022 |
10.74
|
441,600 | 10.55 | 10.83 | 10.46 | 0 | 0 | 0 | |
22/08/2022 |
10.55
|
313,200 | 10.65 | 10.74 | 10.55 | 0 | 0 | 0 | |
19/08/2022 |
10.65
|
322,300 | 10.83 | 10.83 | 10.55 | 0 | 0 | 0 | |
18/08/2022 |
10.83
|
505,708 | 10.92 | 10.92 | 10.65 | 0 | 0 | 0 | |
17/08/2022 |
10.92
|
566,147 | 11.28 | 11.37 | 10.83 | 0 | 0 | 0 | |
16/08/2022 |
11.28
|
772,000 | 11.37 | 11.46 | 11.10 | 0 | 0 | 0 | |
15/08/2022 |
11.37
|
347,900 | 11.37 | 11.55 | 11.19 | 0 | 0 | 0 | |
12/08/2022 |
11.37
|
423,200 | 11.19 | 11.37 | 11.01 | 0 | 0 | 0 | |
11/08/2022 |
11.19
|
962,203 | 11.55 | 11.82 | 11.10 | 0 | 0 | 0 | |
10/08/2022 |
11.55
|
433,400 | 11.73 | 11.91 | 11.46 | 0 | 0 | 0 | |
09/08/2022 |
11.73
|
1,538,348 | 10.92 | 12.00 | 11.01 | 0 | 0 | 0 | |
08/08/2022 |
10.92
|
369,807 | 10.92 | 11.01 | 10.83 | 0 | 0 | 0 | |
05/08/2022 |
10.92
|
285,068 | 10.92 | 10.92 | 10.74 | 0 | 0 | 0 | |
04/08/2022 |
10.92
|
415,141 | 11.01 | 11.19 | 10.83 | 0 | 0 | 0 | |
03/08/2022 |
11.01
|
493,900 | 10.92 | 11.01 | 10.83 | 0 | 0 | 0 | |
02/08/2022 |
10.92
|
380,500 | 10.83 | 11.01 | 10.74 | 0 | 0 | 0 | |
01/08/2022 |
10.83
|
496,842 | 10.74 | 10.83 | 10.65 | 0 | 0 | 0 | |
29/07/2022 |
10.74
|
353,812 | 10.65 | 10.92 | 10.55 | 0 | 0 | 0 | |
28/07/2022 |
10.65
|
300,000 | 10.46 | 11.28 | 10.46 | 0 | 0 | 0 | |
27/07/2022 |
10.46
|
140,425 | 10.46 | 10.46 | 10.37 | 0 | 0 | 0 | |
26/07/2022 |
10.46
|
217,201 | 10.65 | 10.65 | 10.37 | 0 | 0 | 0 | |
25/07/2022 |
10.65
|
383,925 | 10.83 | 10.83 | 10.46 | 0 | 0 | 0 | |
22/07/2022 |
10.83
|
793,989 | 10.46 | 10.92 | 10.46 | 0 | 0 | 0 | |
21/07/2022 |
10.46
|
258,203 | 10.55 | 10.55 | 10.37 | 0 | 0 | 0 | |
20/07/2022 |
10.55
|
543,142 | 10.46 | 10.65 | 10.37 | 0 | 0 | 0 | |
19/07/2022: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
19/07/2022 |
10.46
|
266,739 | 10.28 | 10.74 | 10.37 | 0 | 0 | 0 | |
18/07/2022 |
10.28
|
610,300 | 10.20 | 10.63 | 10.20 | 0 | 0 | 0 | |
15/07/2022 |
10.20
|
445,510 | 10.28 | 10.37 | 10.11 | 0 | 0 | 0 | |
14/07/2022 |
10.28
|
480,200 | 10.55 | 10.55 | 10.11 | 0 | 0 | 0 | |
13/07/2022 |
10.55
|
242,300 | 10.55 | 10.81 | 10.37 | 0 | 0 | 0 | |
12/07/2022 |
10.55
|
632,400 | 9.94 | 11.07 | 9.94 | 0 | 0 | 0 | |
11/07/2022 |
9.94
|
116,510 | 10.11 | 10.28 | 9.85 | 0 | 0 | 0 | |
08/07/2022 |
10.11
|
237,814 | 10.11 | 10.28 | 9.94 | 0 | 0 | 0 | |
07/07/2022 |
10.11
|
144,522 | 10.28 | 10.28 | 9.94 | 0 | 0 | 0 | |
06/07/2022 |
10.28
|
476,845 | 10.20 | 10.55 | 10.11 | 0 | 0 | 0 | |
05/07/2022 |
10.20
|
198,587 | 10.37 | 10.55 | 10.11 | 0 | 0 | 0 | |
04/07/2022 |
10.37
|
364,112 | 10.46 | 10.72 | 10.11 | 0 | 0 | 0 | |
01/07/2022 |
10.46
|
231,900 | 10.37 | 10.63 | 10.02 | 0 | 0 | 0 | |
30/06/2022 |
10.37
|
245,602 | 10.81 | 10.89 | 10.37 | 0 | 0 | 0 | |
29/06/2022 |
10.81
|
257,508 | 11.07 | 11.07 | 10.81 | 0 | 0 | 0 | |
28/06/2022 |
11.07
|
175,000 | 11.07 | 11.24 | 10.98 | 0 | 0 | 0 | |
27/06/2022 |
11.07
|
138,138 | 10.89 | 11.24 | 10.89 | 0 | 0 | 0 | |
24/06/2022 |
10.89
|
487,000 | 10.37 | 11.33 | 10.37 | 0 | 0 | 0 | |
23/06/2022 |
10.37
|
321,600 | 10.46 | 10.55 | 10.28 | 0 | 0 | 0 | |
22/06/2022 |
10.46
|
203,100 | 10.11 | 10.46 | 10.02 | 0 | 0 | 0 | |
21/06/2022 |
10.11
|
332,705 | 10.11 | 10.37 | 9.94 | 0 | 0 | 0 | |
20/06/2022 |
10.11
|
400,213 | 10.55 | 10.81 | 10.11 | 0 | 0 | 0 | |
17/06/2022 |
10.55
|
391,126 | 11.07 | 11.07 | 10.20 | 0 | 0 | 0 | |
16/06/2022 |
11.07
|
275,100 | 10.55 | 11.16 | 10.81 | 0 | 0 | 0 | |
15/06/2022 |
10.55
|
375,961 | 11.07 | 11.24 | 10.37 | 0 | 0 | 0 | |
14/06/2022 |
11.07
|
432,225 | 10.81 | 11.24 | 10.20 | 0 | 0 | 0 | |
13/06/2022 |
10.81
|
799,200 | 12.20 | 12.20 | 10.81 | 0 | 0 | 0 | |
10/06/2022 |
12.20
|
659,600 | 12.55 | 12.64 | 12.11 | 0 | 0 | 0 | |
09/06/2022 |
12.55
|
434,518 | 12.55 | 12.81 | 12.38 | 0 | 0 | 0 | |
08/06/2022 |
12.55
|
969,400 | 11.68 | 12.64 | 11.59 | 0 | 0 | 0 | |
07/06/2022 |
11.68
|
577,200 | 11.85 | 12.03 | 11.24 | 0 | 0 | 0 | |
06/06/2022 |
11.85
|
438,068 | 12.03 | 12.03 | 11.77 | 0 | 0 | 0 | |
03/06/2022 |
12.03
|
460,805 | 12.03 | 12.11 | 11.50 | 0 | 0 | 0 | |
02/06/2022 |
12.03
|
867,113 | 11.33 | 12.38 | 11.24 | 0 | 0 | 0 | |
01/06/2022 |
11.33
|
267,700 | 11.33 | 11.50 | 11.07 | 0 | 0 | 0 | |
31/05/2022 |
11.33
|
402,906 | 11.24 | 11.50 | 11.16 | 0 | 0 | 0 | |
30/05/2022 |
11.24
|
333,000 | 11.42 | 11.42 | 11.07 | 0 | 0 | 0 | |
27/05/2022 |
11.42
|
383,700 | 11.07 | 11.59 | 11.24 | 0 | 0 | 0 | |
26/05/2022 |
11.07
|
595,100 | 10.81 | 11.24 | 10.72 | 0 | 0 | 0 | |
25/05/2022 |
10.81
|
519,925 | 10.11 | 10.89 | 10.02 | 0 | 0 | 0 | |
24/05/2022 |
10.11
|
230,700 | 10.20 | 10.20 | 9.85 | 0 | 0 | 0 | |
23/05/2022 |
10.20
|
360,100 | 10.20 | 10.37 | 9.94 | 0 | 0 | 0 | |
20/05/2022 |
10.20
|
151,900 | 10.28 | 10.37 | 10.11 | 0 | 0 | 0 | |
19/05/2022 |
10.28
|
255,300 | 10.46 | 10.46 | 9.67 | 0 | 0 | 0 | |
18/05/2022 |
10.46
|
354,915 | 10.55 | 10.63 | 10.20 | 0 | 0 | 0 | |
17/05/2022 |
10.55
|
367,439 | 9.59 | 10.55 | 9.24 | 0 | 0 | 0 | |
16/05/2022 |
9.59
|
218,600 | 9.06 | 9.94 | 9.41 | 0 | 0 | 0 | |
13/05/2022 |
9.06
|
549,700 | 9.76 | 10.20 | 8.89 | 0 | 0 | 0 | |
12/05/2022 |
9.76
|
484,811 | 10.72 | 10.89 | 9.76 | 0 | 0 | 0 | |
11/05/2022 |
10.72
|
273,400 | 10.98 | 11.07 | 10.46 | 0 | 0 | 0 | |
10/05/2022 |
10.98
|
423,234 | 10.63 | 11.07 | 9.76 | 0 | 0 | 0 | |
09/05/2022 |
10.63
|
620,500 | 12.29 | 12.29 | 10.55 | 0 | 0 | 0 | |
06/05/2022 |
12.29
|
280,078 | 12.81 | 12.81 | 12.20 | 0 | 0 | 0 | |
05/05/2022 |
12.81
|
451,042 | 12.81 | 13.07 | 12.46 | 0 | 0 | 0 | |
04/05/2022 |
12.81
|
400,206 | 12.64 | 12.99 | 12.55 | 0 | 0 | 0 | |
29/04/2022 |
12.64
|
663,926 | 12.72 | 12.72 | 12.38 | 0 | 0 | 0 | |
28/04/2022 |
12.72
|
285,900 | 12.64 | 12.81 | 12.46 | 0 | 0 | 0 | |
27/04/2022 |
12.64
|
324,734 | 12.29 | 12.90 | 12.03 | 0 | 0 | 0 |