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) |
0.40 | 3.88% | 3,200 | 200 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-21) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-25) |
-0.75 | -6.54% | 154,800 | -26,300 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-09-30) |
-0.45 | -4.07% | 478,686 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-05) |
-2.45 | -18.64% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-16) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
13.73
|
1,400 | 14.24 | 14.24 | 13.30 | 0 | 0 | 0 | |
25/04/2022 |
14.24
|
600 | 14.33 | 14.33 | 13.30 | 0 | 0 | 0 | |
22/04/2022 |
14.33
|
1,300 | 14.41 | 14.41 | 13.30 | 0 | 0 | 0 | |
21/04/2022 |
14.41
|
100 | 14.33 | 14.41 | 14.41 | 0 | 0 | 0 | |
20/04/2022 |
14.33
|
2,400 | 13.47 | 14.76 | 14.16 | 1,700 | 0 | 0.0 | |
19/04/2022 |
13.47
|
3,300 | 14.50 | 14.50 | 13.47 | 0 | 0 | 0 | |
18/04/2022 |
14.50
|
700 | 14.84 | 14.84 | 13.73 | 0 | 0 | 0 | |
15/04/2022 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
14/04/2022 |
14.84
|
400 | 14.84 | 14.84 | 14.59 | 0 | 0 | 0 | |
13/04/2022 |
14.84
|
1,400 | 14.84 | 14.93 | 13.47 | 0 | 0 | 0 | |
12/04/2022 |
14.84
|
503 | 14.84 | 15.27 | 14.84 | 0 | 0 | 0 | |
08/04/2022 |
14.84
|
400 | 14.84 | 14.84 | 14.16 | 0 | 100 | -0.0 | |
07/04/2022 |
14.84
|
1,706 | 14.84 | 14.93 | 13.64 | 0 | 200 | -0.0 | |
06/04/2022 |
14.84
|
12,216 | 14.67 | 14.84 | 14.67 | 6,200 | 0 | 0.1 | |
05/04/2022 |
14.67
|
1,500 | 14.59 | 14.67 | 13.81 | 100 | 0 | 0.0 | |
04/04/2022 |
14.59
|
3,803 | 14.59 | 14.59 | 13.56 | 0 | 100 | -0.0 | |
01/04/2022 |
14.59
|
2,500 | 13.64 | 14.93 | 13.39 | 0 | 0 | 0 | |
31/03/2022 |
13.64
|
19,900 | 15.02 | 15.87 | 13.56 | 3,800 | 1,000 | 0.0 | |
30/03/2022 |
15.02
|
27,850 | 14.16 | 15.10 | 14.50 | 19,500 | 16,000 | 0.1 | |
29/03/2022 |
14.16
|
3,500 | 14.16 | 14.59 | 14.16 | 1,100 | 100 | 0.0 | |
28/03/2022 |
14.16
|
30,600 | 13.13 | 14.41 | 13.13 | 5,000 | 0 | 0.1 | |
25/03/2022 |
13.13
|
5,200 | 13.04 | 13.13 | 12.96 | 1,400 | 0 | 0.0 | |
24/03/2022 |
13.04
|
2,600 | 12.87 | 13.04 | 12.96 | 1,000 | 0 | 0.0 | |
23/03/2022 |
12.87
|
8,300 | 12.78 | 12.87 | 12.70 | 2,400 | 0 | 0.0 | |
22/03/2022 |
12.78
|
3,200 | 12.87 | 12.87 | 12.70 | 2,800 | 0 | 0.0 | |
21/03/2022 |
12.87
|
2,600 | 12.96 | 12.96 | 12.78 | 0 | 0 | 0 | |
18/03/2022 |
12.96
|
400 | 12.70 | 12.96 | 12.70 | 300 | 0 | 0.0 | |
17/03/2022 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
16/03/2022 |
12.70
|
300 | 12.78 | 12.78 | 12.70 | 100 | 0 | 0.0 | |
15/03/2022 |
12.78
|
5,448 | 12.78 | 12.87 | 12.78 | 1,400 | 0 | 0.0 | |
14/03/2022 |
12.78
|
10,306 | 12.78 | 12.78 | 12.61 | 6,400 | 100 | 0.1 | |
11/03/2022 |
12.78
|
1,000 | 12.87 | 12.87 | 12.70 | 400 | 0 | 0.0 | |
10/03/2022 |
12.87
|
3,900 | 13.04 | 13.04 | 12.70 | 3,100 | 0 | 0.0 | |
09/03/2022 |
13.04
|
400 | 13.04 | 13.13 | 13.04 | 100 | 0 | 0.0 | |
08/03/2022 |
13.04
|
7,000 | 13.30 | 13.30 | 12.61 | 2,200 | 0 | 0.0 | |
07/03/2022 |
13.30
|
5,948 | 13.30 | 13.30 | 12.53 | 0 | 0 | 0 | |
04/03/2022 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
03/03/2022 |
13.30
|
122 | 12.96 | 13.30 | 13.30 | 0 | 0 | 0 | |
02/03/2022 |
12.96
|
7,700 | 13.30 | 13.30 | 12.53 | 2,200 | 0 | 0.0 | |
01/03/2022 |
13.30
|
1,200 | 13.30 | 13.30 | 13.21 | 0 | 0 | 0 | |
28/02/2022 |
13.30
|
800 | 13.39 | 13.39 | 13.30 | 0 | 0 | 0 | |
25/02/2022 |
13.39
|
300 | 13.47 | 13.47 | 12.96 | 0 | 0 | 0 | |
24/02/2022 |
13.47
|
15 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
23/02/2022 |
13.47
|
100 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
22/02/2022 |
13.47
|
100 | 13.56 | 13.56 | 13.47 | 0 | 0 | 0 | |
21/02/2022 |
13.56
|
200 | 13.47 | 13.56 | 13.56 | 0 | 0 | 0 | |
18/02/2022 |
13.47
|
400 | 13.21 | 13.73 | 11.93 | 100 | 100 | 0 | |
17/02/2022 |
13.21
|
1,000 | 13.39 | 13.39 | 12.87 | 500 | 100 | 0.0 | |
16/02/2022 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
15/02/2022 |
13.39
|
320 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
14/02/2022 |
13.39
|
1,210 | 13.21 | 13.39 | 13.21 | 1,000 | 0 | 0.0 | |
11/02/2022 |
13.21
|
210 | 13.13 | 13.21 | 13.21 | 200 | 0 | 0.0 | |
10/02/2022 |
13.13
|
500 | 13.56 | 13.56 | 13.13 | 500 | 0 | 0.0 | |
09/02/2022 |
13.56
|
210 | 13.56 | 13.56 | 13.47 | 0 | 0 | 0 | |
08/02/2022 |
13.56
|
800 | 13.56 | 13.64 | 13.56 | 0 | 0 | 0 | |
07/02/2022 |
13.56
|
10 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
28/01/2022 |
13.56
|
10 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
27/01/2022 |
13.56
|
110 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
26/01/2022 |
13.56
|
7,279 | 13.13 | 13.56 | 13.04 | 0 | 0 | 0 | |
25/01/2022 |
13.13
|
1,010 | 12.96 | 13.13 | 12.87 | 0 | 0 | 0 | |
24/01/2022 |
12.96
|
2,700 | 12.87 | 12.96 | 12.87 | 1,500 | 0 | 0.0 | |
21/01/2022 |
12.87
|
5,810 | 13.64 | 13.64 | 12.87 | 2,300 | 100 | 0.0 | |
20/01/2022 |
13.64
|
200 | 13.64 | 13.64 | 12.53 | 0 | 0 | 0 | |
19/01/2022: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
19/01/2022 |
13.64
|
5,200 | 13.47 | 14.16 | 13.30 | 0 | 0 | 0 | |
18/01/2022 |
13.47
|
17,800 | 13.47 | 13.71 | 13.47 | 0 | 10,400 | -0.2 | |
17/01/2022 |
13.47
|
10,000 | 13.55 | 13.55 | 13.15 | 0 | 6,500 | -0.1 | |
14/01/2022 |
13.55
|
58,900 | 12.67 | 13.55 | 13.07 | 3,100 | 39,200 | -0.6 | |
13/01/2022 |
12.67
|
12,301 | 12.59 | 12.83 | 12.67 | 8,200 | 0 | 0.1 | |
12/01/2022 |
12.59
|
7,700 | 12.20 | 12.83 | 12.20 | 1,200 | 0 | 0.0 | |
11/01/2022 |
12.20
|
5,700 | 12.12 | 12.20 | 12.12 | 2,000 | 0 | 0.0 | |
10/01/2022 |
12.12
|
2,900 | 12.12 | 12.12 | 12.04 | 1,500 | 0 | 0.0 | |
07/01/2022 |
12.12
|
2,000 | 12.67 | 12.67 | 11.56 | 500 | 100 | 0.0 | |
06/01/2022 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
05/01/2022 |
12.67
|
900 | 12.75 | 12.75 | 11.64 | 0 | 0 | 0 | |
04/01/2022 |
12.75
|
3,210 | 12.20 | 12.91 | 11.96 | 200 | 0 | 0.0 | |
31/12/2021 |
12.20
|
700 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
30/12/2021 |
12.20
|
1,100 | 12.20 | 12.20 | 12.12 | 0 | 0 | 0 | |
29/12/2021 |
12.20
|
1,100 | 12.12 | 12.28 | 12.20 | 0 | 0 | 0 | |
28/12/2021 |
12.12
|
300 | 11.96 | 12.12 | 12.12 | 0 | 0 | 0 | |
27/12/2021 |
11.96
|
1,500 | 12.04 | 12.67 | 11.96 | 0 | 1,500 | -0.0 | |
24/12/2021 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
23/12/2021 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
22/12/2021 |
12.04
|
1,400 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
21/12/2021 |
12.04
|
1,100 | 12.59 | 12.59 | 12.04 | 0 | 0 | 0 | |
20/12/2021 |
12.59
|
500 | 12.67 | 12.67 | 12.20 | 0 | 0 | 0 | |
17/12/2021 |
12.67
|
2,000 | 12.75 | 12.75 | 12.20 | 0 | 0 | 0 | |
16/12/2021 |
12.75
|
920 | 12.67 | 12.75 | 12.75 | 0 | 0 | 0 | |
15/12/2021 |
12.67
|
500 | 12.20 | 12.67 | 12.67 | 0 | 0 | 0 | |
14/12/2021 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
13/12/2021 |
12.20
|
170 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
10/12/2021 |
12.20
|
1,100 | 12.99 | 12.99 | 12.04 | 0 | 0 | 0 | |
09/12/2021 |
12.99
|
2,200 | 12.83 | 12.99 | 11.96 | 2,000 | 0 | 0.0 | |
08/12/2021 |
12.83
|
4,528 | 12.83 | 12.83 | 12.12 | 2,100 | 0 | 0.0 | |
07/12/2021 |
12.83
|
122 | 12.36 | 12.83 | 12.83 | 0 | 0 | 0 | |
06/12/2021 |
12.36
|
700 | 12.36 | 12.51 | 12.36 | 0 | 0 | 0 | |
03/12/2021 |
12.36
|
3,500 | 12.36 | 12.99 | 12.04 | 0 | 0 | 0 | |
02/12/2021 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
01/12/2021 |
12.36
|
1,300 | 13.23 | 13.23 | 12.36 | 0 | 0 | 0 | |
30/11/2021 |
13.23
|
5,072 | 13.23 | 13.23 | 11.96 | 3,200 | 0 | 0.0 | |
29/11/2021 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |