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) |
-0.95 | -7.17% | 4,758,400 | -1,202,120 | -15.5 |
12.25
13.40
12.30
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 11,910,100 | -2,263,172 | -29.9 |
12.25
13.95
12.30
|
3 tháng
(2024-06-21) |
-3.50 | -22.15% | 38,549,800 | -2,625,567 | -34.8 |
12.25
16.95
12.30
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 74,861,500 | -4,710,571 | -65.2 |
12.25
16.95
12.30
|
12 tháng
(2023-09-25) |
0.56 | 4.76% | 90,991,600 | -5,772,725 | -79.9 |
10.75
16.95
12.30
|
24 tháng
(2022-09-30) |
-1.20 | -8.86% | 137,977,600 | -7,896,724 | -109.7 |
9.16
16.95
12.30
|
36 tháng
(2021-10-05) |
-6.43 | -34.32% | 183,367,200 | -10,997,321 | -175.5 |
9.16
20
12.30
|
60 tháng
(2019-10-16) |
-2.11 | -14.67% | 332,994,550 | -14,624,141 | -255.8 |
9.16
20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
14.15
|
103,500 | 14.23 | 14.40 | 14.15 | 0 | 16,800 | -0.3 | |
16/09/2022 |
14.23
|
108,500 | 14.35 | 14.40 | 14.15 | 10,000 | 4,370 | 0.1 | |
15/09/2022 |
14.35
|
49,700 | 14.23 | 14.48 | 14.23 | 27,200 | 8,500 | -1.2 | |
14/09/2022 |
14.23
|
157,500 | 14.48 | 14.48 | 13.90 | 10,100 | 81,500 | -0.2 | |
13/09/2022 |
14.48
|
71,600 | 14.56 | 14.56 | 14.35 | 0 | 12,700 | -0.2 | |
12/09/2022 |
14.56
|
89,600 | 14.64 | 14.80 | 14.56 | 0 | 6,442 | -0.5 | |
09/09/2022 |
14.64
|
129,200 | 14.64 | 14.89 | 14.44 | 800 | 26,600 | -0.5 | |
08/09/2022 |
14.64
|
54,100 | 14.56 | 14.64 | 14.44 | 7,900 | 3,800 | 0.1 | |
07/09/2022 |
14.56
|
154,800 | 14.85 | 14.85 | 14.56 | 75,500 | 24,900 | 0.9 | |
06/09/2022 |
14.85
|
154,500 | 15.01 | 15.13 | 14.72 | 7,200 | 26,100 | -0.3 | |
05/09/2022 |
15.01
|
208,800 | 14.89 | 15.09 | 14.72 | 174,400 | 14,900 | 2.9 | |
31/08/2022 |
14.89
|
432,100 | 14.19 | 14.89 | 14.19 | 106,500 | 66,200 | 0.7 | |
30/08/2022 |
14.19
|
117,100 | 14.27 | 14.44 | 14.07 | 4,500 | 56,100 | -0.9 | |
29/08/2022 |
14.27
|
111,500 | 14.60 | 14.60 | 14.15 | 12,700 | 25,700 | -0.2 | |
26/08/2022 |
14.60
|
82,200 | 14.52 | 14.64 | 14.44 | 1,200 | 13,000 | -0.2 | |
25/08/2022 |
14.52
|
100,400 | 14.52 | 14.60 | 14.35 | 8,600 | 7,800 | 0.0 | |
24/08/2022 |
14.52
|
45,300 | 14.31 | 14.56 | 14.23 | 2,600 | 16,600 | -0.2 | |
23/08/2022 |
14.31
|
97,600 | 14.35 | 14.35 | 14.19 | 8,400 | 11,400 | -0.1 | |
22/08/2022 |
14.35
|
32,100 | 14.44 | 14.44 | 14.31 | 200 | 9,400 | -0.2 | |
19/08/2022 |
14.44
|
65,100 | 14.68 | 14.68 | 14.44 | 4,000 | 37,700 | -0.6 | |
18/08/2022 |
14.68
|
101,300 | 14.68 | 14.68 | 14.52 | 12,700 | 0 | 0.2 | |
17/08/2022 |
14.68
|
199,400 | 14.60 | 14.76 | 14.31 | 32,700 | 114,700 | -1.5 | |
16/08/2022 |
14.60
|
69,400 | 14.56 | 14.60 | 14.44 | 3,100 | 6,300 | -0.1 | |
15/08/2022 |
14.56
|
94,900 | 14.56 | 14.60 | 14.44 | 9,800 | 32,100 | -0.4 | |
12/08/2022 |
14.56
|
64,000 | 14.64 | 14.64 | 14.44 | 500 | 2,300 | -0.0 | |
11/08/2022 |
14.64
|
69,700 | 14.44 | 14.68 | 14.52 | 1,400 | 0 | 0.0 | |
10/08/2022 |
14.44
|
82,700 | 14.72 | 14.72 | 14.44 | 600 | 34,500 | -0.6 | |
09/08/2022 |
14.72
|
189,500 | 14.48 | 14.72 | 14.48 | 27,700 | 80,000 | -0.9 | |
08/08/2022 |
14.48
|
76,500 | 14.44 | 14.56 | 14.40 | 13,100 | 3,300 | 0.2 | |
05/08/2022 |
14.44
|
53,300 | 14.44 | 14.52 | 14.35 | 4,700 | 300 | 0.1 | |
04/08/2022 |
14.44
|
84,600 | 14.40 | 14.52 | 14.31 | 5,500 | 9,600 | -0.1 | |
03/08/2022 |
14.40
|
52,000 | 14.48 | 14.52 | 14.31 | 5,700 | 9,100 | -0.1 | |
02/08/2022 |
14.48
|
118,800 | 14.35 | 14.48 | 14.19 | 6,800 | 2,000 | 0.1 | |
01/08/2022 |
14.35
|
71,000 | 14.31 | 14.35 | 14.19 | 13,300 | 2,600 | 0.2 | |
29/07/2022 |
14.31
|
32,900 | 14.31 | 14.31 | 14.23 | 4,700 | 3,600 | 0.0 | |
28/07/2022 |
14.31
|
69,000 | 14.23 | 14.31 | 14.15 | 8,700 | 27,500 | -0.3 | |
27/07/2022 |
14.23
|
46,200 | 14.23 | 14.23 | 14.11 | 100 | 3,700 | -0.1 | |
26/07/2022 |
14.23
|
37,100 | 14.35 | 14.35 | 14.19 | 11,600 | 2,500 | 0.2 | |
25/07/2022 |
14.35
|
46,200 | 14.27 | 14.40 | 14.23 | 5,700 | 2,100 | 0.1 | |
22/07/2022 |
14.27
|
34,800 | 14.31 | 14.35 | 14.23 | 5,200 | 7,100 | 0.3 | |
21/07/2022 |
14.31
|
28,000 | 14.27 | 14.31 | 14.23 | 13,200 | 100 | 0.2 | |
20/07/2022 |
14.27
|
90,700 | 14.19 | 14.27 | 14.11 | 11,300 | 9,500 | 0.0 | |
19/07/2022 |
14.19
|
80,200 | 14.03 | 14.19 | 14.03 | 17,700 | 800 | 0.3 | |
18/07/2022 |
14.03
|
28,600 | 14.11 | 14.15 | 14.03 | 5,000 | 100 | 0.1 | |
15/07/2022: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
15/07/2022 |
14.11
|
35,600 | 13.95 | 14.23 | 13.99 | 2,100 | 1,400 | 0.0 | |
14/07/2022 |
13.95
|
32,000 | 13.95 | 13.99 | 13.87 | 3,000 | 0 | 0.1 | |
13/07/2022 |
13.95
|
40,300 | 13.95 | 14.06 | 13.87 | 2,700 | 6,000 | -0.1 | |
12/07/2022 |
13.95
|
66,500 | 13.67 | 14.06 | 13.67 | 9,700 | 100 | 0.2 | |
11/07/2022 |
13.67
|
54,600 | 13.79 | 13.91 | 13.55 | 2,400 | 14,000 | -0.2 | |
08/07/2022 |
13.79
|
29,600 | 13.75 | 13.87 | 13.75 | 2,800 | 10,700 | -0.2 | |
07/07/2022 |
13.75
|
66,100 | 13.79 | 13.79 | 13.59 | 4,800 | 4,500 | 0.0 | |
06/07/2022 |
13.79
|
135,800 | 13.95 | 13.99 | 13.79 | 72,100 | 2,400 | 1.2 | |
05/07/2022 |
13.95
|
82,200 | 13.99 | 14.10 | 13.95 | 17,800 | 2,000 | 0.3 | |
04/07/2022 |
13.99
|
68,900 | 14.10 | 14.18 | 13.95 | 5,300 | 0 | 0.1 | |
01/07/2022 |
14.10
|
81,300 | 13.95 | 14.10 | 13.95 | 54,200 | 2,400 | 0.9 | |
30/06/2022 |
13.95
|
112,300 | 14.03 | 14.18 | 13.95 | 6,000 | 17,200 | -0.2 | |
29/06/2022 |
14.03
|
55,100 | 14.14 | 14.30 | 14.03 | 8,800 | 2,000 | 0.1 | |
28/06/2022 |
14.14
|
77,500 | 13.99 | 14.14 | 13.91 | 6,100 | 0 | 0.1 | |
27/06/2022 |
13.99
|
212,000 | 14.03 | 14.30 | 13.55 | 41,600 | 130,700 | -1.5 | |
24/06/2022 |
14.03
|
50,900 | 14.10 | 14.18 | 13.99 | 100 | 4,200 | -0.1 | |
23/06/2022 |
14.10
|
93,700 | 14.03 | 14.18 | 13.95 | 5,200 | 7,100 | -0.0 | |
22/06/2022 |
14.03
|
130,400 | 14.26 | 14.42 | 13.95 | 34,400 | 4,800 | 0.5 | |
21/06/2022 |
14.26
|
122,400 | 14.58 | 14.70 | 14.26 | 33,000 | 2,800 | 0.5 | |
20/06/2022 |
14.58
|
162,900 | 14.38 | 14.82 | 14.22 | 400 | 13,600 | -0.2 | |
17/06/2022 |
14.38
|
177,600 | 14.18 | 14.66 | 13.95 | 37,600 | 23,900 | 0.2 | |
16/06/2022 |
14.18
|
91,000 | 14.06 | 14.70 | 14.06 | 2,900 | 15,600 | -0.2 | |
15/06/2022 |
14.06
|
94,600 | 14.14 | 14.58 | 13.91 | 3,200 | 5,600 | -0.0 | |
14/06/2022 |
14.14
|
238,900 | 14.42 | 14.74 | 14.03 | 33,100 | 107,400 | -1.3 | |
13/06/2022 |
14.42
|
240,000 | 15.14 | 15.14 | 14.42 | 16,800 | 44,900 | -0.5 | |
10/06/2022 |
15.14
|
181,700 | 15.58 | 15.58 | 15.14 | 16,400 | 31,600 | -0.3 | |
09/06/2022 |
15.58
|
172,200 | 15.70 | 15.70 | 15.14 | 6,700 | 49,400 | -0.8 | |
08/06/2022 |
15.70
|
146,800 | 15.70 | 15.86 | 15.54 | 600 | 38,000 | -0.7 | |
07/06/2022 |
15.70
|
327,600 | 14.94 | 15.78 | 15.10 | 0 | 0 | 0 | |
06/06/2022 |
14.94
|
335,600 | 14.54 | 15.38 | 14.34 | 23,100 | 9,800 | 0.3 | |
03/06/2022 |
14.54
|
61,000 | 14.58 | 14.70 | 14.50 | 400 | 11,300 | -0.2 | |
02/06/2022 |
14.58
|
102,600 | 15.22 | 15.22 | 14.58 | 11,800 | 13,100 | -0.0 | |
01/06/2022 |
15.22
|
316,300 | 14.26 | 15.22 | 14.26 | 13,400 | 16,400 | -0.1 | |
31/05/2022 |
14.26
|
105,800 | 14.10 | 14.34 | 14.14 | 9,100 | 12,000 | -0.1 | |
30/05/2022 |
14.10
|
129,500 | 14.34 | 14.38 | 14.10 | 21,100 | 101,000 | -1.4 | |
27/05/2022 |
14.34
|
76,300 | 14.18 | 14.38 | 14.22 | 11,000 | 0 | 0.2 | |
26/05/2022 |
14.18
|
98,000 | 14.10 | 14.34 | 14.10 | 33,300 | 0 | 0.6 | |
25/05/2022 |
14.10
|
88,600 | 14.03 | 14.14 | 13.91 | 32,900 | 0 | 0.6 | |
24/05/2022 |
14.03
|
70,800 | 14.10 | 14.10 | 13.87 | 7,500 | 0 | 0.1 | |
23/05/2022 |
14.10
|
131,300 | 14.10 | 14.18 | 13.87 | 30,500 | 26,200 | 0.1 | |
20/05/2022 |
14.10
|
168,200 | 14.14 | 14.14 | 13.83 | 1,100 | 125,000 | -2.2 | |
19/05/2022 |
14.14
|
138,300 | 14.42 | 14.42 | 13.99 | 0 | 113,000 | -2.0 | |
18/05/2022 |
14.42
|
98,300 | 14.46 | 14.66 | 14.38 | 6,000 | 11,300 | -0.1 | |
17/05/2022 |
14.46
|
85,500 | 14.06 | 14.50 | 13.95 | 4,000 | 6,200 | -0.0 | |
16/05/2022 |
14.06
|
45,100 | 13.83 | 14.34 | 13.95 | 1,100 | 3,700 | -0.0 | |
13/05/2022 |
13.83
|
139,300 | 14.06 | 14.34 | 13.83 | 12,900 | 18,100 | -0.1 | |
12/05/2022 |
14.06
|
77,300 | 14.54 | 14.54 | 14.06 | 3,900 | 12,600 | -0.2 | |
11/05/2022 |
14.54
|
115,700 | 14.18 | 14.58 | 14.18 | 2,800 | 10,700 | -0.1 | |
10/05/2022 |
14.18
|
96,900 | 14.26 | 14.30 | 13.95 | 19,800 | 7,500 | 0.2 | |
09/05/2022 |
14.26
|
323,100 | 14.90 | 15.10 | 14.18 | 16,500 | 118,500 | -1.8 | |
06/05/2022 |
14.90
|
42,600 | 15.06 | 15.06 | 14.90 | 3,400 | 4,300 | -0.0 | |
05/05/2022 |
15.06
|
119,400 | 15.14 | 15.30 | 14.86 | 2,800 | 104,200 | -1.9 | |
04/05/2022 |
15.14
|
95,100 | 15.14 | 15.22 | 14.34 | 1,100 | 14,100 | -0.2 | |
29/04/2022 |
15.14
|
147,300 | 15.14 | 15.14 | 14.78 | 2,800 | 84,500 | -1.5 | |
28/04/2022 |
15.14
|
74,200 | 15.14 | 15.30 | 14.90 | 4,700 | 0 | 0.1 | |
27/04/2022 |
15.14
|
63,600 | 15.14 | 15.14 | 15.06 | 3,100 | 22,000 | -0.4 |