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) |
-0.28 | -3.11% | 18,900 | -2,400 | -0.0 |
8.19
9.21
8.72
|
2 tháng
(2024-07-22) |
-0.77 | -8.11% | 82,500 | -2,400 | -0.0 |
8.19
9.60
8.72
|
3 tháng
(2024-06-21) |
-1.23 | -12.36% | 217,200 | -2,400 | -0.0 |
8.19
10.15
8.72
|
6 tháng
(2024-03-25) |
-0.21 | -2.35% | 541,700 | -1,500 | -0.0 |
8.19
10.15
8.72
|
12 tháng
(2023-09-25) |
-0.08 | -0.91% | 1,321,000 | -277,900 | -2.4 |
8.19
10.15
8.72
|
24 tháng
(2022-09-30) |
-6.28 | -41.87% | 3,122,000 | -1,184,000 | -12.0 |
8.19
15
8.72
|
36 tháng
(2021-10-05) |
-5.90 | -40.34% | 10,449,600 | -199,025 | 10.9 |
8.19
18.15
8.72
|
60 tháng
(2019-10-16) |
1.36 | 18.51% | 21,263,267 | -12,425 | 14.3 |
6.66
18.15
8.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
14.40
|
1,600 | 14.60 | 14.60 | 14.15 | 600 | 0 | 0.0 | |
16/09/2022 |
14.60
|
13,500 | 14.60 | 14.75 | 14.60 | 9,200 | 0 | 0.1 | |
15/09/2022 |
14.60
|
2,100 | 14.35 | 14.70 | 14.30 | 0 | 0 | -0.0 | |
14/09/2022 |
14.35
|
300 | 14.75 | 14.75 | 13.90 | 0 | 25 | 0.0 | |
13/09/2022 |
14.75
|
2,900 | 14.80 | 14.80 | 14.55 | 1,400 | 0 | 0.0 | |
12/09/2022 |
14.80
|
7,300 | 14.80 | 14.85 | 14.55 | 0 | 0 | 0.0 | |
09/09/2022 |
14.80
|
4,800 | 14.80 | 14.80 | 14.30 | 400 | 0 | 0.0 | |
08/09/2022 |
14.80
|
1,500 | 14.60 | 14.80 | 14.60 | 100 | 0 | 0.0 | |
07/09/2022 |
14.60
|
3,600 | 14.75 | 14.75 | 13.80 | 1,800 | 0 | 0.0 | |
06/09/2022 |
14.75
|
4,300 | 14.60 | 14.75 | 14.55 | 1,300 | 0 | 0.0 | |
05/09/2022 |
14.60
|
2,200 | 14.55 | 14.60 | 14.60 | 1,200 | 0 | 0.0 | |
31/08/2022 |
14.55
|
200 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0.1 | |
30/08/2022 |
14.55
|
12,600 | 14.70 | 15 | 14.50 | 8,400 | 0 | 0.1 | |
29/08/2022 |
14.70
|
1,400 | 14.90 | 14.90 | 14.65 | 700 | 0 | 0.0 | |
26/08/2022 |
14.90
|
1,900 | 14.50 | 15 | 14.55 | 1,000 | 0 | 0.0 | |
25/08/2022 |
14.50
|
3,200 | 14.90 | 14.90 | 14.45 | 0 | 0 | 0.0 | |
24/08/2022 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0.0 | |
23/08/2022 |
14.90
|
5,900 | 14.60 | 14.95 | 14.50 | 2,200 | 0 | 0.0 | |
22/08/2022 |
14.60
|
4,600 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0.0 | |
19/08/2022 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0.0 | |
18/08/2022 |
14.70
|
1,100 | 14.70 | 14.70 | 14.70 | 1,100 | 0 | 0.0 | |
17/08/2022 |
14.70
|
13,400 | 14.25 | 14.80 | 14.50 | 6,400 | 0 | 0.1 | |
16/08/2022 |
14.25
|
5,000 | 14.70 | 14.70 | 14.25 | 0 | 0 | 0.0 | |
15/08/2022 |
14.70
|
1,100 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0.0 | |
12/08/2022 |
14.60
|
1,300 | 14.60 | 14.60 | 14.45 | 100 | 0 | 0.0 | |
11/08/2022 |
14.60
|
4,900 | 14.55 | 14.65 | 14.55 | 500 | 0 | 0.0 | |
10/08/2022 |
14.55
|
8,200 | 14.50 | 14.55 | 14.15 | 500 | 0 | 0.0 | |
09/08/2022 |
14.50
|
800 | 14.60 | 14.60 | 14.50 | 400 | 0 | 0.0 | |
08/08/2022 |
14.60
|
4,100 | 14.60 | 14.60 | 14.15 | 3,300 | 0 | 0.0 | |
05/08/2022 |
14.60
|
6,800 | 14.40 | 14.75 | 14.10 | 2,500 | 0 | 0.0 | |
04/08/2022 |
14.40
|
3,500 | 14.60 | 14.60 | 14.40 | 3,000 | 0 | 0.0 | |
03/08/2022 |
14.60
|
4,900 | 14.60 | 14.60 | 14.10 | 1,900 | 0 | 0.0 | |
02/08/2022 |
14.60
|
4,700 | 14.50 | 14.65 | 14.50 | 1,100 | 0 | 0.0 | |
01/08/2022 |
14.50
|
7,000 | 14.50 | 14.50 | 13.50 | 3,500 | 0 | 0.1 | |
29/07/2022 |
14.50
|
2,200 | 14.25 | 14.50 | 14.25 | 0 | 0 | 0.0 | |
28/07/2022 |
14.25
|
1,900 | 13.95 | 14.25 | 14.05 | 0 | 0 | 0.0 | |
27/07/2022 |
13.95
|
700 | 14.50 | 15.25 | 13.85 | 0 | 0 | 0.0 | |
26/07/2022 |
14.50
|
600 | 14.55 | 14.55 | 14.50 | 500 | 0 | 0.0 | |
25/07/2022 |
14.55
|
4,200 | 14.75 | 14.75 | 14.50 | 0 | 0 | 0.0 | |
22/07/2022 |
14.75
|
5,300 | 14.40 | 14.75 | 14.50 | 1,500 | 0 | 0.0 | |
21/07/2022 |
14.40
|
3,400 | 14.85 | 14.85 | 14.40 | 0 | 0 | 0.1 | |
20/07/2022 |
14.85
|
6,500 | 14.70 | 14.85 | 14.70 | 4,000 | 0 | 0.1 | |
19/07/2022 |
14.70
|
1,600 | 15 | 15 | 14.50 | 0 | 0 | 0.1 | |
18/07/2022 |
15
|
10,500 | 14.95 | 15.45 | 14.95 | 8,900 | 0 | 0.1 | |
15/07/2022 |
14.95
|
300 | 14.40 | 15.35 | 14.30 | 0 | 0 | 0.1 | |
14/07/2022 |
14.40
|
16,400 | 14.20 | 14.40 | 14.20 | 9,900 | 0 | 0.1 | |
13/07/2022 |
14.20
|
8,500 | 14.20 | 14.20 | 14 | 2,600 | 0 | 0.0 | |
12/07/2022 |
14.20
|
2,200 | 14.15 | 14.20 | 14 | 1,000 | 0 | 0.0 | |
11/07/2022 |
14.15
|
5,500 | 14.10 | 14.20 | 14.15 | 3,300 | 0 | 0.0 | |
08/07/2022 |
14.10
|
7,900 | 14.05 | 14.10 | 14 | 5,000 | 0 | 0.0 | |
07/07/2022 |
14.05
|
31,400 | 14.10 | 14.30 | 14 | 19,900 | 0 | 0.3 | |
06/07/2022 |
14.10
|
2,800 | 14.65 | 14.65 | 14.05 | 200 | 0 | 0.0 | |
05/07/2022 |
14.65
|
4,400 | 14.80 | 14.80 | 14.60 | 1,700 | 0 | 0.0 | |
04/07/2022 |
14.80
|
5,100 | 15.05 | 15.05 | 14.75 | 2,800 | 0 | 0.0 | |
01/07/2022 |
15.05
|
8,800 | 15.30 | 15.30 | 14.70 | 2,600 | 0 | 0.0 | |
30/06/2022 |
15.30
|
11,100 | 15.20 | 15.35 | 15.05 | 8,300 | 0 | 0.1 | |
29/06/2022 |
15.20
|
11,200 | 15.15 | 15.30 | 15.20 | 9,000 | 0 | 0.1 | |
28/06/2022 |
15.15
|
15,000 | 15 | 15.15 | 15 | 6,500 | 0 | 0.1 | |
27/06/2022 |
15
|
9,100 | 15 | 15.25 | 14.20 | 2,400 | 0 | 0.0 | |
24/06/2022 |
15
|
12,700 | 15.35 | 15.35 | 14.65 | 4,200 | 100 | 0.1 | |
23/06/2022 |
15.35
|
2,900 | 14.60 | 15.35 | 14.80 | 1,500 | 0 | 0.0 | |
22/06/2022 |
14.60
|
17,200 | 14.40 | 14.70 | 13.45 | 0 | 0 | 0.4 | |
21/06/2022 |
14.40
|
45,000 | 15.45 | 15.45 | 14.40 | 25,200 | 0 | 0.4 | |
20/06/2022 |
15.45
|
63,700 | 16.60 | 16.60 | 15.45 | 43,000 | 100 | 0.7 | |
17/06/2022: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
17/06/2022 |
16.60
|
26,500 | 17.30 | 17.30 | 16.10 | 0 | 0 | -0.0 | |
16/06/2022 |
17.30
|
116,600 | 17.30 | 17.81 | 17.04 | 0 | 0 | -0.0 | |
15/06/2022 |
17.30
|
39,300 | 17.85 | 17.85 | 17.04 | 0 | 500 | -0.0 | |
14/06/2022 |
17.85
|
58,200 | 18.15 | 18.15 | 17.51 | 0 | 0 | 0.0 | |
13/06/2022 |
18.15
|
112,000 | 17.90 | 18.45 | 17.90 | 100 | 0 | 0.0 | |
10/06/2022 |
17.90
|
42,500 | 17.98 | 18.15 | 17.85 | 400 | 0 | 0.0 | |
09/06/2022 |
17.98
|
28,800 | 18.15 | 18.71 | 17.94 | 0 | 0 | 0.2 | |
08/06/2022 |
18.15
|
63,200 | 18.07 | 18.75 | 18.15 | 0 | 0 | 0.2 | |
07/06/2022 |
18.07
|
84,100 | 17.30 | 18.32 | 17.64 | 0 | 0 | 0.2 | |
06/06/2022 |
17.30
|
19,300 | 17.13 | 17.30 | 16.92 | 7,400 | 0 | 0.1 | |
03/06/2022 |
17.13
|
12,900 | 17.09 | 17.13 | 16.83 | 6,800 | 0 | 0.1 | |
02/06/2022 |
17.09
|
8,000 | 17.34 | 17.34 | 17.04 | 0 | 0 | 0.0 | |
01/06/2022 |
17.34
|
4,400 | 17.39 | 17.39 | 17.21 | 500 | 0 | 0.0 | |
31/05/2022 |
17.39
|
24,700 | 17.21 | 17.39 | 17.04 | 8,500 | 0 | 0.2 | |
30/05/2022 |
17.21
|
3,600 | 17.21 | 17.21 | 17.04 | 1,500 | 0 | 0.0 | |
27/05/2022 |
17.21
|
1,000 | 17.43 | 17.43 | 16.28 | 0 | 0 | 0.3 | |
26/05/2022 |
17.43
|
700 | 17.39 | 17.43 | 16.87 | 0 | 0 | 0.3 | |
25/05/2022 |
17.39
|
200 | 17.21 | 17.39 | 17.39 | 0 | 0 | 0.3 | |
24/05/2022 |
17.21
|
900 | 17.30 | 17.81 | 17.09 | 0 | 0 | 0.3 | |
23/05/2022 |
17.30
|
5,500 | 17.34 | 17.34 | 17.04 | 0 | 0 | 0.3 | |
20/05/2022 |
17.34
|
12,700 | 17.34 | 17.34 | 16.92 | 0 | 0 | 0.3 | |
19/05/2022 |
17.34
|
3,900 | 17.34 | 17.34 | 17.04 | 0 | 0 | 0.3 | |
18/05/2022 |
17.34
|
11,900 | 16.96 | 17.47 | 17.04 | 0 | 0 | 0.3 | |
17/05/2022 |
16.96
|
25,700 | 17.04 | 17.04 | 16.45 | 0 | 0 | 0.3 | |
16/05/2022 |
17.04
|
8,100 | 17.26 | 17.30 | 16.79 | 0 | 0 | 0.3 | |
13/05/2022 |
17.26
|
38,100 | 17.51 | 17.51 | 17.04 | 14,100 | 0 | 0.3 | |
12/05/2022 |
17.51
|
22,300 | 17.90 | 17.90 | 17.30 | 9,800 | 0 | 0.2 | |
11/05/2022 |
17.90
|
6,900 | 17.73 | 17.90 | 17.60 | 5,000 | 0 | 0.1 | |
10/05/2022 |
17.73
|
20,900 | 17.77 | 17.77 | 17.13 | 11,200 | 0 | 0.2 | |
09/05/2022 |
17.77
|
81,900 | 18.15 | 18.32 | 17.64 | 46,000 | 0 | 1.0 | |
06/05/2022 |
18.15
|
18,000 | 18.07 | 18.15 | 17.98 | 14,500 | 0 | 0.3 | |
05/05/2022 |
18.07
|
29,700 | 18.07 | 18.24 | 18.07 | 15,900 | 0 | 0.3 | |
04/05/2022 |
18.07
|
62,100 | 17.73 | 18.24 | 17.90 | 38,400 | 0 | 0.8 | |
29/04/2022 |
17.73
|
49,400 | 17.56 | 17.73 | 17.56 | 27,500 | 0 | 0.6 | |
28/04/2022 |
17.56
|
31,400 | 17.30 | 18.07 | 17.47 | 20,000 | 100 | 0.4 | |
27/04/2022 |
17.30
|
16,200 | 17.17 | 17.30 | 17.13 | 9,400 | 0 | 0.2 |