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) |
-0.50 | -4.35% | 696,300 | -66,300 | -0.7 |
11
11.50
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,637,900 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-24) |
-1.30 | -10.57% | 5,834,300 | 98,782 | 1.3 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,692,437 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-26) |
0.29 | 2.72% | 35,903,495 | 443,433 | 5.7 |
8.92
13.53
11
|
24 tháng
(2022-10-03) |
-0.39 | -3.39% | 99,578,398 | 468,599 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-06) |
-14.16 | -56.27% | 202,043,104 | 227,198 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-17) |
6.41 | 139.40% | 298,362,420 | 15,925 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
13.86
|
134,551 | 13.96 | 14.05 | 13.68 | 0 | 51 | -0.0 | |
19/09/2022 |
13.96
|
300,222 | 14.69 | 14.69 | 13.50 | 600 | 24 | 0.0 | |
16/09/2022 |
14.42
|
186,743 | 14.97 | 15.24 | 14.42 | 0 | 0 | 0 | |
15/09/2022 |
15.15
|
142,745 | 15.24 | 15.43 | 14.87 | 600 | 1,900 | -0.0 | |
14/09/2022 |
15.06
|
249,162 | 15.06 | 15.24 | 14.69 | 0 | 0 | 0 | |
13/09/2022 |
15.24
|
131,938 | 15.43 | 15.52 | 15.15 | 0 | 29 | -0.0 | |
12/09/2022 |
15.43
|
172,538 | 15.06 | 15.61 | 15.06 | 0 | 0 | 0 | |
09/09/2022 |
15.06
|
213,201 | 15.06 | 15.33 | 14.78 | 0 | 0 | 0 | |
08/09/2022 |
15.06
|
363,726 | 15.52 | 15.88 | 15.06 | 0 | 0 | 0 | |
07/09/2022 |
15.52
|
465,400 | 16.53 | 16.53 | 15.15 | 0 | 0 | 0 | |
06/09/2022 |
16.53
|
553,855 | 16.80 | 16.99 | 16.44 | 0 | 0 | 0 | |
05/09/2022 |
16.44
|
467,100 | 16.34 | 16.80 | 16.16 | 400 | 100 | 0.0 | |
31/08/2022 |
16.07
|
166,600 | 16.07 | 16.25 | 15.79 | 0 | 0 | 0 | |
30/08/2022 |
16.07
|
470,555 | 16.16 | 16.62 | 15.88 | 0 | 0 | 0 | |
29/08/2022 |
15.79
|
374,950 | 15.70 | 16.16 | 15.06 | 0 | 0 | 0 | |
26/08/2022 |
15.88
|
511,244 | 16.25 | 16.99 | 15.88 | 0 | 30,000 | -0.5 | |
25/08/2022 |
16.25
|
362,272 | 16.25 | 16.44 | 15.88 | 0 | 0 | 0 | |
24/08/2022 |
16.25
|
149,900 | 16.25 | 16.62 | 15.98 | 0 | 0 | 0 | |
23/08/2022 |
16.16
|
379,606 | 15.61 | 16.62 | 15.52 | 0 | 0 | 0 | |
22/08/2022 |
15.79
|
172,300 | 15.61 | 15.79 | 15.43 | 0 | 0 | 0 | |
19/08/2022 |
15.61
|
190,100 | 15.61 | 16.07 | 15.52 | 0 | 0 | 0 | |
18/08/2022 |
15.61
|
280,794 | 15.88 | 16.25 | 15.43 | 3,000 | 0 | 0.1 | |
17/08/2022 |
15.79
|
254,388 | 16.34 | 16.34 | 15.70 | 0 | 0 | 0 | |
16/08/2022 |
16.34
|
201,300 | 16.34 | 16.53 | 16.07 | 500 | 100 | 0.0 | |
15/08/2022 |
16.53
|
614,113 | 15.70 | 16.99 | 15.70 | 0 | 0 | 0 | |
12/08/2022 |
15.70
|
242,334 | 15.33 | 15.79 | 15.24 | 4,500 | 0 | 0.1 | |
11/08/2022 |
15.52
|
401,894 | 15.98 | 16.07 | 15.43 | 2,000 | 20 | 0.0 | |
10/08/2022 |
15.88
|
344,284 | 16.07 | 16.25 | 15.79 | 20,000 | 0 | 0.3 | |
09/08/2022 |
16.07
|
734,805 | 15.24 | 16.16 | 15.24 | 0 | 500 | -0.0 | |
08/08/2022 |
15.06
|
330,122 | 14.78 | 15.15 | 14.78 | 0 | 0 | 0 | |
05/08/2022 |
14.87
|
242,800 | 15.15 | 15.15 | 14.87 | 0 | 400 | -0.0 | |
04/08/2022 |
15.15
|
259,930 | 15.24 | 15.61 | 14.97 | 0 | 0 | 0 | |
03/08/2022 |
15.15
|
180,310 | 15.06 | 15.33 | 14.69 | 0 | 0 | 0 | |
02/08/2022 |
15.24
|
341,219 | 15.33 | 15.79 | 14.87 | 0 | 0 | 0 | |
01/08/2022 |
15.24
|
289,703 | 14.87 | 15.24 | 14.51 | 0 | 100 | -0.0 | |
29/07/2022 |
14.87
|
140,359 | 14.97 | 15.06 | 14.69 | 200 | 0 | 0.0 | |
28/07/2022 |
14.97
|
342,900 | 14.87 | 15.43 | 14.87 | 0 | 0 | 0 | |
27/07/2022 |
14.87
|
224,500 | 14.14 | 14.87 | 14.14 | 0 | 100 | -0.0 | |
26/07/2022 |
14.42
|
184,042 | 14.78 | 14.78 | 14.42 | 0 | 0 | 0 | |
25/07/2022 |
14.78
|
190,820 | 14.78 | 15.15 | 14.42 | 0 | 0 | 0 | |
22/07/2022 |
14.97
|
218,800 | 14.97 | 15.15 | 14.69 | 0 | 0 | 0 | |
21/07/2022 |
14.97
|
181,635 | 14.87 | 15.33 | 14.78 | 0 | 0 | 0 | |
20/07/2022 |
14.78
|
455,204 | 15.15 | 15.61 | 14.69 | 0 | 600 | -0.0 | |
19/07/2022 |
15.06
|
415,100 | 15.06 | 15.06 | 14.42 | 0 | 0 | 0 | |
18/07/2022 |
15.06
|
167,600 | 15.43 | 15.70 | 14.97 | 2,000 | 700 | 0.0 | |
15/07/2022 |
15.24
|
381,917 | 15.61 | 16.07 | 14.87 | 0 | 300 | -0.0 | |
14/07/2022 |
15.61
|
850,854 | 14.23 | 15.61 | 14.14 | 0 | 0 | 0 | |
13/07/2022 |
14.23
|
218,307 | 13.96 | 14.87 | 13.31 | 0 | 0 | 0 | |
12/07/2022 |
14.60
|
343,800 | 14.42 | 14.97 | 14.42 | 0 | 0 | 0 | |
11/07/2022 |
14.42
|
438,318 | 13.77 | 14.42 | 13.77 | 0 | 0 | 0 | |
08/07/2022 |
13.77
|
207,916 | 13.41 | 13.86 | 13.41 | 0 | 4,616 | -0.1 | |
07/07/2022 |
13.41
|
79,431 | 13.31 | 13.59 | 13.13 | 0 | 1,000 | -0.0 | |
06/07/2022 |
13.22
|
232,600 | 12.95 | 13.77 | 12.85 | 0 | 3,800 | -0.1 | |
05/07/2022 |
12.95
|
137,600 | 13.59 | 13.77 | 12.95 | 0 | 3,800 | -0.1 | |
04/07/2022 |
13.41
|
107,200 | 12.40 | 14.05 | 12.40 | 0 | 0 | 0 | |
01/07/2022 |
13.77
|
138,400 | 13.59 | 13.86 | 13.22 | 0 | 0 | 0 | |
30/06/2022 |
13.86
|
253,400 | 13.86 | 15.15 | 13.68 | 0 | 0 | 0 | |
29/06/2022 |
13.86
|
176,810 | 13.86 | 13.96 | 13.22 | 0 | 0 | 0 | |
28/06/2022 |
13.86
|
179,050 | 13.77 | 13.96 | 13.41 | 0 | 0 | 0 | |
27/06/2022 |
13.77
|
218,300 | 13.41 | 13.96 | 13.31 | 0 | 0 | 0 | |
24/06/2022 |
13.41
|
124,000 | 14.05 | 14.32 | 13.41 | 0 | 0 | 0 | |
23/06/2022 |
13.96
|
150,240 | 13.41 | 13.96 | 12.95 | 0 | 0 | 0 | |
22/06/2022 |
13.50
|
244,200 | 12.49 | 13.50 | 12.49 | 0 | 0 | 0 | |
21/06/2022 |
12.49
|
160,700 | 12.85 | 13.68 | 12.40 | 200 | 0 | 0.0 | |
20/06/2022 |
12.95
|
197,918 | 13.77 | 14.23 | 12.85 | 0 | 0 | 0 | |
17/06/2022 |
13.86
|
290,481 | 13.31 | 13.86 | 12.95 | 0 | 0 | 0 | |
16/06/2022 |
14.05
|
214,500 | 13.77 | 14.60 | 12.58 | 200 | 0 | 0.0 | |
15/06/2022 |
13.68
|
542,901 | 15.06 | 15.15 | 13.68 | 200 | 0 | 0.0 | |
14/06/2022: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
14/06/2022 |
15.15
|
233,500 | 13.59 | 15.52 | 13.59 | 0 | 0 | 0 | |
13/06/2022 |
15.06
|
462,768 | 16.03 | 16.21 | 15.06 | 0 | 0 | 0 | |
10/06/2022 |
16.65
|
893,232 | 16.39 | 17.72 | 16.12 | 5,000 | 1,000 | 0.1 | |
09/06/2022 |
16.39
|
242,517 | 16.30 | 16.48 | 15.94 | 0 | 200 | -0.0 | |
08/06/2022 |
16.12
|
450,507 | 15.94 | 16.83 | 15.94 | 0 | 0 | 0 | |
07/06/2022 |
15.94
|
601,601 | 15.50 | 16.39 | 15.32 | 0 | 400 | -0.0 | |
06/06/2022 |
15.50
|
501,416 | 15.32 | 16.39 | 15.15 | 0 | 0 | 0 | |
03/06/2022 |
15.32
|
362,241 | 16.30 | 16.30 | 15.24 | 0 | 700 | -0.0 | |
02/06/2022 |
16.39
|
356,182 | 16.56 | 16.92 | 16.03 | 8,800 | 300 | 0.2 | |
01/06/2022 |
16.30
|
701,990 | 14.88 | 16.30 | 14.88 | 0 | 1,900 | -0.0 | |
31/05/2022 |
14.88
|
440,969 | 14.97 | 15.15 | 14.26 | 2,000 | 500 | 0.0 | |
30/05/2022 |
15.06
|
188,701 | 15.06 | 15.32 | 14.88 | 0 | 3,000 | -0.1 | |
27/05/2022 |
14.88
|
207,146 | 14.97 | 15.32 | 14.88 | 2,600 | 100 | 0.0 | |
26/05/2022 |
14.88
|
689,865 | 13.55 | 14.97 | 13.55 | 0 | 0 | 0 | |
25/05/2022 |
13.64
|
174,505 | 13.20 | 13.73 | 13.11 | 0 | 100 | -0.0 | |
24/05/2022 |
13.11
|
121,905 | 13.29 | 13.55 | 12.93 | 0 | 0 | 0 | |
23/05/2022 |
13.11
|
194,920 | 13.55 | 13.64 | 13.02 | 0 | 0 | 0 | |
20/05/2022 |
13.46
|
231,927 | 13.38 | 13.64 | 13.11 | 0 | 0 | 0 | |
19/05/2022 |
13.29
|
233,821 | 13.38 | 13.73 | 12.76 | 0 | 0 | 0 | |
18/05/2022 |
13.91
|
361,738 | 13.38 | 14.62 | 13.29 | 0 | 0 | 0 | |
17/05/2022 |
13.29
|
236,923 | 12.40 | 13.38 | 12.22 | 0 | 0 | 0 | |
16/05/2022 |
12.22
|
143,821 | 12.05 | 12.76 | 12.05 | 0 | 0 | 0 | |
13/05/2022 |
11.87
|
317,600 | 12.40 | 12.67 | 11.78 | 100 | 0 | 0.0 | |
12/05/2022 |
12.40
|
315,443 | 13.73 | 13.73 | 12.40 | 0 | 0 | 0 | |
11/05/2022 |
13.38
|
117,203 | 13.29 | 14.08 | 13.29 | 300 | 0 | 0.0 | |
10/05/2022 |
13.64
|
238,940 | 12.31 | 13.64 | 11.52 | 1,000 | 0 | 0.0 | |
09/05/2022 |
12.40
|
405,400 | 13.64 | 14.00 | 12.40 | 0 | 1,700 | -0.0 | |
06/05/2022 |
13.64
|
285,524 | 14.35 | 14.70 | 13.64 | 0 | 500 | -0.0 | |
05/05/2022 |
14.53
|
333,623 | 14.35 | 15.24 | 14.00 | 0 | 0 | 0 | |
04/05/2022 |
14.26
|
346,600 | 13.46 | 14.53 | 13.20 | 100 | 0 | 0.0 | |
29/04/2022 |
13.29
|
231,034 | 13.11 | 13.64 | 13.11 | 200 | 100 | 0.0 | |
28/04/2022 |
13.11
|
230,882 | 12.84 | 13.64 | 12.84 | 0 | 0 | 0 |