Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.45 | -2.59% | 20,775,700 | 31,836 | 0.6 |
16.60
17.85
16.90
|
2 tháng
(2024-07-22) |
1.35 | 8.68% | 42,397,400 | 204,906 | 2.5 |
15.05
17.85
16.90
|
3 tháng
(2024-06-21) |
1.35 | 8.68% | 74,562,200 | 328,213 | 4.0 |
15.05
17.85
16.90
|
6 tháng
(2024-03-25) |
3.75 | 28.53% | 135,718,800 | 2,147,309 | 32.4 |
12.81
17.85
16.90
|
12 tháng
(2023-09-25) |
4.43 | 35.57% | 183,339,700 | 3,676,921 | 54.5 |
11.10
17.85
16.90
|
24 tháng
(2022-09-30) |
2.53 | 17.62% | 384,654,000 | 5,740,430 | 86.2 |
8.51
17.85
16.90
|
36 tháng
(2021-10-05) |
5.43 | 47.29% | 604,993,900 | 6,744,328 | 134.9 |
8.51
22.33
16.90
|
60 tháng
(2019-10-16) |
9.16 | 118.42% | 791,487,650 | 8,446,198 | 199.5 |
3.76
22.33
16.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
14.17
|
1,695,200 | 15.03 | 15.03 | 14.00 | 6,043 | 17,260 | -0.2 | |
16/09/2022 |
15.03
|
1,109,600 | 15.70 | 15.70 | 15.03 | 5,830 | 2,655 | 0.1 | |
15/09/2022 |
15.70
|
660,000 | 15.37 | 15.96 | 15.37 | 170 | 3,000 | 1.6 | |
14/09/2022 |
15.37
|
1,054,500 | 15.60 | 15.63 | 15.07 | 76,000 | 7,800 | -0.0 | |
13/09/2022 |
15.60
|
421,100 | 15.73 | 15.87 | 15.37 | 16,251 | 14,900 | -0.0 | |
12/09/2022 |
15.73
|
618,900 | 15.63 | 16.10 | 15.57 | 5,822 | 374 | 2.2 | |
09/09/2022 |
15.63
|
657,200 | 15.00 | 15.70 | 15.00 | 97,900 | 3,300 | 2.2 | |
08/09/2022 |
15.00
|
1,369,200 | 15.57 | 15.70 | 14.77 | 15,700 | 17,000 | -0.0 | |
07/09/2022 |
15.57
|
2,871,000 | 16.73 | 16.73 | 15.57 | 15,300 | 13,200 | 0.0 | |
06/09/2022 |
16.73
|
719,600 | 17.20 | 17.49 | 16.73 | 7,400 | 20,100 | -0.3 | |
05/09/2022 |
17.20
|
751,500 | 17.20 | 17.63 | 16.86 | 9,600 | 10,600 | -0.0 | |
31/08/2022 |
17.20
|
737,600 | 17.03 | 17.43 | 16.70 | 100 | 200 | -0.0 | |
30/08/2022 |
17.03
|
698,500 | 17.30 | 17.63 | 16.90 | 7,100 | 1,200 | 0.2 | |
29/08/2022 |
17.30
|
2,202,600 | 16.30 | 17.30 | 15.70 | 234,400 | 72,200 | 4.2 | |
26/08/2022 |
16.30
|
1,146,100 | 16.70 | 16.70 | 15.87 | 13,000 | 29,100 | -0.4 | |
25/08/2022 |
16.70
|
1,721,200 | 16.33 | 17.30 | 16.00 | 75,900 | 13,200 | 1.6 | |
24/08/2022 |
16.33
|
835,200 | 16.10 | 16.53 | 16.10 | 123,400 | 6,200 | 2.9 | |
23/08/2022 |
16.10
|
1,968,400 | 15.07 | 16.10 | 14.93 | 22,300 | 27,000 | -0.1 | |
22/08/2022 |
15.07
|
685,000 | 14.87 | 15.13 | 14.70 | 10,500 | 25,100 | -0.3 | |
19/08/2022 |
14.87
|
702,400 | 14.44 | 15.17 | 14.44 | 5,200 | 40,800 | -0.8 | |
18/08/2022 |
14.44
|
862,900 | 14.67 | 14.70 | 14.00 | 6,400 | 800 | 0.1 | |
17/08/2022 |
14.67
|
728,000 | 14.93 | 15.17 | 14.63 | 15,600 | 12,100 | 0.1 | |
16/08/2022 |
14.93
|
649,400 | 15.27 | 15.27 | 14.83 | 10,000 | 2,500 | 0.2 | |
15/08/2022 |
15.27
|
710,200 | 15.13 | 15.47 | 15.17 | 2,700 | 10,100 | -0.2 | |
12/08/2022 |
15.13
|
874,900 | 14.87 | 15.50 | 14.73 | 22,100 | 10,200 | 0.3 | |
11/08/2022 |
14.87
|
733,800 | 15.10 | 15.63 | 14.77 | 19,700 | 17,900 | 0.0 | |
10/08/2022 |
15.10
|
1,020,800 | 14.80 | 15.70 | 14.70 | 1,500 | 19,200 | -0.4 | |
09/08/2022 |
14.80
|
627,700 | 15.00 | 15.10 | 14.70 | 7,800 | 700 | 0.2 | |
08/08/2022 |
15.00
|
640,700 | 14.73 | 15.10 | 14.63 | 49,900 | 2,600 | 1.1 | |
05/08/2022 |
14.73
|
826,100 | 14.63 | 15.23 | 14.44 | 19,300 | 600 | 0.4 | |
04/08/2022 |
14.63
|
607,200 | 14.73 | 15.13 | 14.50 | 25,600 | 10,200 | 0.3 | |
03/08/2022 |
14.73
|
947,300 | 14.97 | 14.97 | 14.47 | 17,900 | 11,400 | 0.1 | |
02/08/2022 |
14.97
|
1,442,800 | 14.04 | 14.97 | 13.74 | 16,000 | 17,500 | -0.0 | |
01/08/2022 |
14.04
|
882,100 | 14.07 | 14.53 | 13.84 | 2,300 | 66,500 | -1.4 | |
29/07/2022 |
14.07
|
776,600 | 14.07 | 14.53 | 13.77 | 21,100 | 400 | 0.4 | |
28/07/2022 |
14.07
|
1,060,000 | 14.27 | 14.63 | 14.04 | 14,100 | 32,700 | -0.4 | |
27/07/2022 |
14.27
|
727,700 | 13.67 | 14.37 | 13.37 | 3,900 | 6,200 | -0.0 | |
26/07/2022 |
13.67
|
874,400 | 13.40 | 14.10 | 13.64 | 1,200 | 48,000 | -1.0 | |
25/07/2022 |
13.40
|
1,557,100 | 12.54 | 13.40 | 12.51 | 31,500 | 13,400 | 0.4 | |
22/07/2022 |
12.54
|
709,600 | 12.51 | 13.04 | 12.51 | 500 | 29,000 | -0.5 | |
21/07/2022: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
21/07/2022 |
12.51
|
398,700 | 12.38 | 12.87 | 12.44 | 2,000 | 68,200 | -1.2 | |
20/07/2022 |
12.38
|
1,310,500 | 11.98 | 12.38 | 12.04 | 16,200 | 1,400 | 0.3 | |
19/07/2022 |
11.98
|
599,900 | 12.15 | 12.44 | 11.84 | 1,500 | 83,000 | -1.7 | |
18/07/2022 |
12.15
|
885,200 | 12.63 | 12.89 | 12.04 | 28,500 | 25,600 | 0.1 | |
15/07/2022 |
12.63
|
1,100,300 | 12.60 | 13.25 | 12.44 | 9,000 | 13,000 | -0.1 | |
14/07/2022 |
12.60
|
530,000 | 12.60 | 13.11 | 12.44 | 0 | 23,200 | -0.5 | |
13/07/2022 |
12.60
|
1,263,000 | 12.24 | 13.09 | 12.60 | 1,900 | 31,400 | -0.7 | |
12/07/2022 |
12.24
|
709,600 | 11.45 | 12.24 | 12.24 | 0 | 22,100 | -0.5 | |
11/07/2022 |
11.45
|
466,200 | 11.08 | 11.59 | 10.94 | 6,600 | 36,200 | -0.6 | |
08/07/2022 |
11.08
|
189,600 | 10.63 | 11.25 | 10.80 | 17,700 | 82,800 | -0.6 | |
07/07/2022 |
10.63
|
166,300 | 10.63 | 10.74 | 10.46 | 48,900 | 26,200 | 0.4 | |
06/07/2022 |
10.63
|
179,000 | 11.08 | 11.08 | 10.57 | 7,900 | 5,900 | 0.0 | |
05/07/2022 |
11.08
|
219,000 | 11.25 | 11.30 | 10.80 | 5,500 | 34,500 | -0.6 | |
04/07/2022 |
11.25
|
191,500 | 11.05 | 11.36 | 11.08 | 26,300 | 24,300 | 0.0 | |
01/07/2022 |
11.05
|
270,700 | 10.97 | 11.11 | 10.34 | 34,900 | 18,100 | 0.3 | |
30/06/2022 |
10.97
|
244,800 | 11.25 | 11.53 | 10.97 | 9,300 | 20,800 | -0.2 | |
29/06/2022 |
11.25
|
339,000 | 11.19 | 11.42 | 11.05 | 8,200 | 3,600 | 0.1 | |
28/06/2022 |
11.19
|
439,900 | 11.02 | 11.42 | 11.02 | 27,500 | 134,000 | -2.1 | |
27/06/2022 |
11.02
|
202,000 | 10.65 | 11.02 | 10.37 | 12,200 | 300 | 0.2 | |
24/06/2022 |
10.65
|
130,500 | 10.91 | 10.99 | 10.65 | 2,300 | 8,100 | -0.1 | |
23/06/2022 |
10.91
|
217,100 | 10.51 | 10.91 | 10.09 | 500 | 29,000 | -0.6 | |
22/06/2022 |
10.51
|
246,200 | 10.15 | 10.57 | 10.17 | 5,700 | 19,400 | -0.3 | |
21/06/2022 |
10.15
|
677,800 | 9.67 | 10.26 | 9.16 | 28,700 | 1,100 | 0.5 | |
20/06/2022 |
9.67
|
637,700 | 10.37 | 10.51 | 9.67 | 34,200 | 79,900 | -0.8 | |
17/06/2022 |
10.37
|
496,400 | 11.14 | 11.14 | 10.37 | 55,900 | 9,000 | 0.9 | |
16/06/2022 |
11.14
|
329,200 | 10.71 | 11.30 | 10.91 | 12,400 | 1,500 | 0.2 | |
15/06/2022 |
10.71
|
970,800 | 11.50 | 11.64 | 10.71 | 8,000 | 15,500 | -0.1 | |
14/06/2022 |
11.50
|
544,100 | 12.04 | 12.04 | 11.25 | 7,700 | 17,000 | -0.2 | |
13/06/2022 |
12.04
|
454,000 | 12.92 | 12.92 | 12.04 | 15,500 | 28,900 | -0.3 | |
10/06/2022 |
12.92
|
845,800 | 12.80 | 13.57 | 12.69 | 10,900 | 43,300 | -0.7 | |
09/06/2022 |
12.80
|
297,500 | 12.41 | 12.89 | 12.32 | 16,500 | 0 | 0.4 | |
08/06/2022 |
12.41
|
274,000 | 12.10 | 12.63 | 12.15 | 42,900 | 600 | 0.9 | |
07/06/2022 |
12.10
|
562,000 | 12.44 | 12.44 | 11.59 | 21,600 | 4,200 | 0.4 | |
06/06/2022 |
12.44
|
406,200 | 12.80 | 12.94 | 12.44 | 1,800 | 7,900 | -0.1 | |
03/06/2022 |
12.80
|
294,500 | 12.89 | 13.00 | 12.55 | 4,500 | 17,300 | -0.3 | |
02/06/2022 |
12.89
|
765,000 | 12.60 | 13.09 | 12.58 | 11,800 | 23,300 | -0.3 | |
01/06/2022 |
12.60
|
363,500 | 12.60 | 12.94 | 12.41 | 10,500 | 26,500 | -0.4 | |
31/05/2022 |
12.60
|
508,300 | 12.60 | 12.86 | 12.44 | 7,500 | 9,700 | -0.0 | |
30/05/2022 |
12.60
|
389,500 | 12.66 | 12.72 | 12.32 | 2,300 | 19,400 | -0.4 | |
27/05/2022 |
12.66
|
573,300 | 12.66 | 12.97 | 12.44 | 5,400 | 34,800 | -0.7 | |
26/05/2022 |
12.66
|
748,900 | 12.41 | 12.94 | 12.01 | 3,900 | 59,800 | -1.3 | |
25/05/2022 |
12.41
|
646,000 | 11.67 | 12.46 | 11.70 | 18,800 | 24,500 | -0.1 | |
24/05/2022 |
11.67
|
542,500 | 11.79 | 11.79 | 11.14 | 4,600 | 10,800 | -0.1 | |
23/05/2022 |
11.79
|
868,100 | 11.42 | 11.84 | 11.47 | 6,300 | 14,300 | -0.2 | |
20/05/2022 |
11.42
|
897,300 | 10.68 | 11.42 | 10.68 | 73,100 | 2,700 | 1.4 | |
19/05/2022 |
10.68
|
767,800 | 10.68 | 10.88 | 10.17 | 37,200 | 109,800 | -1.4 | |
18/05/2022 |
10.68
|
865,000 | 10.74 | 11.25 | 10.68 | 44,000 | 292,000 | -4.7 | |
17/05/2022 |
10.74
|
558,600 | 10.06 | 10.74 | 9.50 | 76,500 | 70,500 | 0.1 | |
16/05/2022 |
10.06
|
836,700 | 10.51 | 11.25 | 9.95 | 51,600 | 152,300 | -1.8 | |
13/05/2022 |
10.51
|
866,100 | 11.28 | 11.33 | 10.51 | 67,600 | 70,500 | -0.0 | |
12/05/2022 |
11.28
|
705,900 | 12.10 | 12.66 | 11.28 | 16,400 | 97,700 | -1.7 | |
11/05/2022 |
12.10
|
600,200 | 12.21 | 12.55 | 11.76 | 17,700 | 82,800 | -1.4 | |
10/05/2022 |
12.21
|
1,025,700 | 12.94 | 13.11 | 12.04 | 74,000 | 42,200 | 0.7 | |
09/05/2022 |
12.94
|
548,400 | 13.90 | 13.90 | 12.94 | 28,900 | 7,800 | 0.5 | |
06/05/2022 |
13.90
|
575,000 | 14.24 | 14.70 | 13.82 | 41,200 | 79,600 | -0.9 | |
05/05/2022 |
14.24
|
678,300 | 15.12 | 15.20 | 14.19 | 9,400 | 146,100 | -3.6 | |
04/05/2022 |
15.12
|
444,700 | 14.98 | 15.43 | 14.70 | 3,000 | 103,200 | -2.7 | |
29/04/2022 |
14.98
|
722,900 | 14.10 | 14.98 | 13.85 | 31,700 | 76,800 | -1.1 | |
28/04/2022 |
14.10
|
654,800 | 14.41 | 14.87 | 14.02 | 50,900 | 133,900 | -2.1 | |
27/04/2022 |
14.41
|
543,500 | 14.07 | 14.41 | 13.57 | 20,100 | 203,100 | -4.5 |