Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-16) |
-1.40 | -9.15% | 66,558,500 | -216,897 | -3.0 |
13.50
15.65
13.90
|
2 tháng
(2024-11-18) |
-1.25 | -8.25% | 163,921,300 | -2,644,916 | -42.3 |
13.50
16
13.90
|
3 tháng
(2024-10-17) |
-2.50 | -15.24% | 269,265,600 | -6,678,384 | -107.0 |
13.50
16.40
13.90
|
6 tháng
(2024-07-19) |
-4.80 | -25.67% | 815,342,600 | 2,737,116 | 58.3 |
13.50
18.80
13.90
|
12 tháng
(2024-01-22) |
1.05 | 8.17% | 2,263,215,300 | 14,861,683 | 260.2 |
12.75
21.20
13.90
|
24 tháng
(2023-01-27) |
6.60 | 90.44% | 4,392,795,300 | 14,175,833 | 252.4 |
6.68
21.20
13.90
|
36 tháng
(2022-02-07) |
-2.79 | -16.69% | 5,660,740,100 | 8,151,847 | 195.2 |
4.77
21.20
13.90
|
60 tháng
(2020-02-11) |
-16.24 | -53.89% | 9,007,719,340 | -42,642,273 | -801.8 |
4.77
30.55
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/08/2022 |
10.09
|
2,415,200 | 9.75 | 10.09 | 9.63 | 63,700 | 0 | 0.8 | |
22/08/2022 |
9.75
|
3,048,100 | 10.00 | 10.04 | 9.75 | 400 | 172,800 | -2.0 | |
19/08/2022 |
10.00
|
3,466,600 | 10.17 | 10.30 | 10.00 | 18,800 | 177,900 | -1.9 | |
18/08/2022 |
10.17
|
2,879,100 | 10.34 | 10.34 | 10.17 | 1,000 | 106,700 | -1.3 | |
17/08/2022 |
10.34
|
4,672,800 | 10.38 | 10.67 | 10.30 | 8,300 | 138,400 | -1.6 | |
16/08/2022 |
10.38
|
2,811,000 | 10.42 | 10.46 | 10.30 | 3,000 | 0 | 0.0 | |
15/08/2022 |
10.42
|
3,612,900 | 10.34 | 10.55 | 10.34 | 0 | 58,400 | -0.7 | |
12/08/2022 |
10.34
|
3,099,500 | 10.25 | 10.42 | 10.13 | 154,500 | 300 | 1.9 | |
11/08/2022 |
10.25
|
4,695,600 | 10.55 | 10.71 | 10.21 | 44,300 | 232,600 | -2.3 | |
10/08/2022 |
10.55
|
3,739,300 | 10.50 | 10.71 | 10.46 | 2,000 | 47,100 | -0.6 | |
09/08/2022 |
10.50
|
8,430,600 | 10.30 | 10.76 | 10.30 | 17,700 | 6,200 | 0.1 | |
08/08/2022 |
10.30
|
4,598,900 | 10.42 | 10.59 | 10.30 | 12,100 | 92,600 | -1.0 | |
05/08/2022 |
10.42
|
3,113,600 | 10.42 | 10.46 | 10.25 | 21,300 | 68,300 | -0.6 | |
04/08/2022 |
10.42
|
7,074,100 | 10.30 | 10.63 | 10.25 | 71,400 | 559,400 | -6.1 | |
03/08/2022 |
10.30
|
7,038,500 | 10.30 | 10.30 | 10.13 | 206,500 | 1,531,900 | -16.3 | |
02/08/2022 |
10.30
|
5,297,000 | 10.25 | 10.46 | 10.13 | 78,500 | 188,300 | -1.4 | |
01/08/2022 |
10.25
|
5,826,800 | 9.88 | 10.30 | 9.83 | 183,500 | 16,000 | 2.1 | |
29/07/2022 |
9.88
|
2,847,800 | 9.88 | 10.04 | 9.79 | 2,000 | 8,200 | -0.1 | |
28/07/2022 |
9.88
|
4,161,300 | 9.67 | 10.04 | 9.79 | 156,900 | 0 | 1.9 | |
27/07/2022 |
9.67
|
2,503,800 | 9.50 | 9.71 | 9.37 | 0 | 0 | -0.4 | |
26/07/2022 |
9.50
|
1,477,800 | 9.50 | 9.67 | 9.46 | 100 | 36,300 | -0.4 | |
25/07/2022 |
9.50
|
2,007,500 | 9.63 | 9.63 | 9.42 | 3,500 | 109,000 | -1.2 | |
22/07/2022: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
22/07/2022 |
9.63
|
2,286,300 | 9.71 | 9.88 | 9.63 | 35,800 | 600 | -0.3 | |
21/07/2022 |
9.71
|
2,961,300 | 9.91 | 10.04 | 9.67 | 600 | 63,000 | -0.7 | |
20/07/2022 |
9.91
|
6,627,400 | 9.55 | 10.20 | 9.67 | 897,600 | 45,100 | 10.4 | |
19/07/2022 |
9.55
|
3,861,900 | 9.59 | 9.63 | 9.30 | 4,700 | 157,700 | -1.8 | |
18/07/2022 |
9.59
|
4,590,200 | 9.67 | 9.87 | 9.55 | 600 | 34,200 | -0.4 | |
15/07/2022 |
9.67
|
5,997,300 | 9.42 | 9.91 | 9.51 | 50,600 | 0 | 0.6 | |
14/07/2022 |
9.42
|
3,974,500 | 9.26 | 9.59 | 9.18 | 91,200 | 0 | 1.1 | |
13/07/2022 |
9.26
|
4,410,700 | 9.46 | 9.55 | 9.26 | 11,000 | 0 | 0.1 | |
12/07/2022 |
9.46
|
5,054,500 | 9.10 | 9.51 | 9.10 | 112,000 | 65,400 | 0.5 | |
11/07/2022 |
9.10
|
3,634,900 | 9.14 | 9.34 | 8.98 | 6,700 | 5,300 | 0.0 | |
08/07/2022 |
9.14
|
7,427,000 | 8.57 | 9.14 | 8.65 | 49,800 | 91,300 | 0.0 | |
07/07/2022 |
8.57
|
2,908,500 | 8.44 | 8.69 | 8.40 | 68,200 | 61,500 | 0.1 | |
06/07/2022 |
8.44
|
3,775,300 | 8.65 | 8.93 | 8.40 | 103,600 | 20,700 | 0.9 | |
05/07/2022 |
8.65
|
2,952,100 | 9.02 | 9.06 | 8.65 | 100 | 180,600 | -1.9 | |
04/07/2022 |
9.02
|
2,272,900 | 8.93 | 9.18 | 8.89 | 30,900 | 773,800 | -8.2 | |
01/07/2022 |
8.93
|
4,121,000 | 8.73 | 9.02 | 8.40 | 93,500 | 813,000 | -7.9 | |
30/06/2022 |
8.73
|
4,799,400 | 9.14 | 9.34 | 8.73 | 23,200 | 947,600 | -9.9 | |
29/06/2022 |
9.14
|
3,271,400 | 9.38 | 9.42 | 8.98 | 500 | 713,700 | -8.0 | |
28/06/2022 |
9.38
|
4,416,900 | 9.18 | 9.63 | 9.18 | 57,300 | 222,900 | -1.9 | |
27/06/2022 |
9.18
|
4,720,800 | 8.61 | 9.18 | 8.61 | 239,300 | 1,900 | 2.6 | |
24/06/2022 |
8.61
|
3,070,300 | 8.73 | 8.85 | 8.61 | 16,600 | 122,300 | -1.1 | |
23/06/2022 |
8.73
|
3,035,900 | 8.61 | 8.81 | 8.57 | 35,800 | 600 | 0.4 | |
22/06/2022 |
8.61
|
4,373,700 | 8.08 | 8.61 | 8.24 | 121,300 | 4,000 | 1.2 | |
21/06/2022 |
8.08
|
4,828,000 | 8.09 | 8.24 | 7.56 | 336,500 | 100 | 3.3 | |
20/06/2022 |
8.09
|
7,388,400 | 8.69 | 8.77 | 8.09 | 42,800 | 473,700 | -4.4 | |
17/06/2022 |
8.69
|
7,156,100 | 9.30 | 9.30 | 8.69 | 281,400 | 684,800 | -4.3 | |
16/06/2022 |
9.30
|
3,057,900 | 9.38 | 9.79 | 9.30 | 0 | 373,700 | -4.3 | |
15/06/2022 |
9.38
|
6,207,500 | 9.91 | 10.12 | 9.22 | 8,700 | 1,464,400 | -16.7 | |
14/06/2022 |
9.91
|
3,270,300 | 10.12 | 10.24 | 9.79 | 20,400 | 139,600 | -1.4 | |
13/06/2022 |
10.12
|
4,793,200 | 10.85 | 10.85 | 10.12 | 1,100 | 148,600 | -1.8 | |
10/06/2022 |
10.85
|
4,344,100 | 11.01 | 11.34 | 10.69 | 0 | 64,400 | -0.9 | |
09/06/2022 |
11.01
|
3,561,300 | 10.77 | 11.26 | 10.53 | 11,500 | 683,900 | -9.1 | |
08/06/2022 |
10.77
|
2,588,900 | 10.36 | 10.85 | 10.44 | 200,200 | 0 | 2.6 | |
07/06/2022 |
10.36
|
4,158,400 | 10.28 | 10.40 | 10.04 | 100 | 659,800 | -8.4 | |
06/06/2022 |
10.28
|
3,302,000 | 10.57 | 10.73 | 10.28 | 44,100 | 300,000 | -3.2 | |
03/06/2022 |
10.57
|
2,316,700 | 10.69 | 10.85 | 10.53 | 6,800 | 45,000 | -0.5 | |
02/06/2022 |
10.69
|
4,340,400 | 11.14 | 11.26 | 10.65 | 11,100 | 134,100 | -1.6 | |
01/06/2022 |
11.14
|
2,791,800 | 11.14 | 11.30 | 10.93 | 29,800 | 55,700 | -0.4 | |
31/05/2022 |
11.14
|
3,769,600 | 11.34 | 11.38 | 11.14 | 56,800 | 19,800 | 0.5 | |
30/05/2022 |
11.34
|
3,129,200 | 11.38 | 11.59 | 11.30 | 6,800 | 5,100 | 0.0 | |
27/05/2022 |
11.38
|
4,061,400 | 11.34 | 11.46 | 11.26 | 22,700 | 24,600 | -0.0 | |
26/05/2022 |
11.34
|
6,406,800 | 11.06 | 11.50 | 11.14 | 11,300 | 101,500 | -1.3 | |
25/05/2022 |
11.06
|
6,590,700 | 10.36 | 11.06 | 10.44 | 167,100 | 31,500 | 1.8 | |
24/05/2022 |
10.36
|
3,505,100 | 10.32 | 10.48 | 9.99 | 26,400 | 50,600 | -0.3 | |
23/05/2022 |
10.32
|
3,882,200 | 10.85 | 11.01 | 10.24 | 16,400 | 107,800 | -1.2 | |
20/05/2022 |
10.85
|
4,081,400 | 10.57 | 11.06 | 10.53 | 26,600 | 4,800 | 0.3 | |
19/05/2022 |
10.57
|
3,039,100 | 10.65 | 10.65 | 10.28 | 21,000 | 110,900 | -1.2 | |
18/05/2022 |
10.65
|
4,522,500 | 10.40 | 10.97 | 10.57 | 23,300 | 67,000 | -0.6 | |
17/05/2022 |
10.40
|
5,205,900 | 9.75 | 10.40 | 9.71 | 343,300 | 300 | 4.4 | |
16/05/2022 |
9.75
|
4,056,300 | 9.83 | 10.36 | 9.71 | 320,200 | 46,200 | 3.3 | |
13/05/2022 |
9.83
|
9,217,100 | 10.57 | 10.69 | 9.83 | 299,400 | 164,300 | 1.6 | |
12/05/2022 |
10.57
|
4,013,800 | 11.34 | 11.38 | 10.57 | 4,200 | 161,100 | -2.1 | |
11/05/2022 |
11.34
|
3,095,400 | 11.22 | 11.59 | 11.14 | 49,800 | 91,300 | -0.6 | |
10/05/2022 |
11.22
|
4,559,900 | 11.26 | 11.26 | 10.53 | 273,500 | 0 | 3.8 | |
09/05/2022 |
11.26
|
5,816,300 | 12.08 | 12.08 | 11.26 | 11,500 | 12,400 | -0.0 | |
06/05/2022 |
12.08
|
3,161,700 | 12.61 | 12.61 | 12.08 | 68,600 | 54,400 | 0.2 | |
05/05/2022 |
12.61
|
2,516,400 | 12.73 | 13.01 | 12.48 | 13,200 | 182,400 | -2.6 | |
04/05/2022 |
12.73
|
3,402,000 | 13.14 | 13.18 | 12.69 | 13,500 | 136,700 | -1.9 | |
29/04/2022 |
13.14
|
4,207,500 | 12.81 | 13.22 | 12.69 | 334,600 | 500 | 5.4 | |
28/04/2022 |
12.81
|
2,928,300 | 12.97 | 13.18 | 12.77 | 3,200 | 301,200 | -4.7 | |
27/04/2022 |
12.97
|
2,749,900 | 12.69 | 13.01 | 12.40 | 3,800 | 133,700 | -2.0 | |
26/04/2022 |
12.69
|
4,656,300 | 12.03 | 12.69 | 11.75 | 189,200 | 38,100 | 2.3 | |
25/04/2022 |
12.03
|
5,830,400 | 12.93 | 13.22 | 12.03 | 15,900 | 191,700 | -2.8 | |
22/04/2022 |
12.93
|
3,327,400 | 12.57 | 13.18 | 12.40 | 3,100 | 45,700 | -0.7 | |
21/04/2022 |
12.57
|
5,306,500 | 12.73 | 13.05 | 12.12 | 191,800 | 8,800 | 2.8 | |
20/04/2022 |
12.73
|
6,342,000 | 12.77 | 13.34 | 12.48 | 440,000 | 0 | 6.9 | |
19/04/2022 |
12.77
|
4,983,200 | 13.71 | 13.99 | 12.77 | 195,000 | 8,500 | 3.0 | |
18/04/2022 |
13.71
|
8,575,900 | 14.73 | 14.77 | 13.71 | 261,700 | 15,200 | 4.2 | |
15/04/2022 |
14.73
|
3,978,600 | 15.26 | 15.46 | 14.52 | 5,200 | 1,700 | 0 | |
14/04/2022 |
15.26
|
2,376,200 | 15.42 | 15.67 | 15.26 | 100 | 0 | 0.0 | |
13/04/2022 |
15.42
|
4,082,500 | 15.34 | 15.62 | 14.93 | 900 | 14,400 | -0.3 | |
12/04/2022 |
15.34
|
4,946,500 | 15.50 | 15.87 | 15.34 | 200 | 3,300 | -0.1 | |
08/04/2022 |
15.50
|
6,189,500 | 16.16 | 16.28 | 15.50 | 7,700 | 78,800 | -1.4 | |
07/04/2022 |
16.16
|
5,987,700 | 16.48 | 16.60 | 16.16 | 9,200 | 45,900 | -0.7 | |
06/04/2022 |
16.48
|
5,242,700 | 16.60 | 16.73 | 16.32 | 7,000 | 23,500 | -0.3 | |
05/04/2022 |
16.60
|
4,617,200 | 16.81 | 16.89 | 16.60 | 13,000 | 55,200 | -0.9 | |
04/04/2022 |
16.81
|
3,408,500 | 16.89 | 17.05 | 16.77 | 3,600 | 94,100 | -1.9 | |
01/04/2022 |
16.89
|
4,074,500 | 16.48 | 16.97 | 16.32 | 1,600 | 8,900 | -0.1 |