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) |
-0.10 | -1.37% | 105,500 | 0 | 0 |
7
7.30
7.20
|
2 tháng
(2024-07-22) |
-0.10 | -1.37% | 362,000 | 0 | 0 |
6.90
7.50
7.20
|
3 tháng
(2024-06-21) |
-1.30 | -15.29% | 837,400 | 0 | 0 |
6.90
8.50
7.20
|
6 tháng
(2024-03-25) |
-0.10 | -1.37% | 2,440,702 | 0 | 0 |
6.90
8.50
7.20
|
12 tháng
(2023-09-25) |
0.35 | 5.06% | 4,385,622 | 0 | 0 |
6.07
8.50
7.20
|
24 tháng
(2022-09-30) |
0.09 | 1.22% | 12,979,326 | -9,528 | -0.1 |
5.64
9.63
7.20
|
36 tháng
(2021-10-05) |
-2.46 | -25.45% | 27,001,024 | -11,260 | -0.1 |
5.64
15.93
7.20
|
60 tháng
(2019-10-16) |
0.30 | 4.36% | 34,719,924 | -9,810 | -0.1 |
4.72
15.93
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2022 |
10.84
|
74,200 | 11.28 | 11.28 | 10.50 | 0 | 0 | 0 | |
22/04/2022 |
11.28
|
23,800 | 11.10 | 11.28 | 10.93 | 0 | 0 | 0 | |
21/04/2022 |
11.10
|
37,000 | 11.62 | 11.62 | 10.84 | 0 | 0 | 0 | |
20/04/2022 |
11.62
|
42,500 | 11.28 | 11.88 | 10.84 | 0 | 0 | 0 | |
19/04/2022 |
11.28
|
51,700 | 11.28 | 11.36 | 10.93 | 0 | 0 | 0 | |
18/04/2022 |
11.28
|
18,300 | 11.80 | 11.80 | 11.28 | 0 | 0 | 0 | |
15/04/2022 |
11.80
|
41,000 | 11.97 | 12.14 | 11.71 | 0 | 0 | 0 | |
14/04/2022 |
11.97
|
26,600 | 12.06 | 12.06 | 11.80 | 0 | 0 | 0 | |
13/04/2022 |
12.06
|
24,900 | 11.80 | 12.06 | 11.62 | 0 | 0 | 0 | |
12/04/2022 |
11.80
|
26,100 | 12.41 | 12.67 | 11.80 | 0 | 0 | 0 | |
08/04/2022 |
12.41
|
32,700 | 12.75 | 12.75 | 12.23 | 0 | 0 | 0 | |
07/04/2022 |
12.75
|
17,003 | 13.01 | 13.01 | 12.58 | 0 | 0 | 0 | |
06/04/2022 |
13.01
|
45,700 | 13.01 | 13.01 | 12.58 | 0 | 0 | 0 | |
05/04/2022 |
13.01
|
3,500 | 13.19 | 13.19 | 12.93 | 0 | 0 | 0 | |
04/04/2022 |
13.19
|
38,300 | 12.93 | 13.19 | 12.75 | 0 | 0 | 0 | |
01/04/2022 |
12.93
|
41,053 | 13.01 | 13.01 | 12.67 | 0 | 0 | 0 | |
31/03/2022 |
13.01
|
15,600 | 12.75 | 13.10 | 12.75 | 0 | 0 | 0 | |
30/03/2022 |
12.75
|
155,700 | 13.36 | 13.36 | 12.58 | 0 | 0 | 0 | |
29/03/2022 |
13.36
|
81,600 | 13.36 | 13.71 | 13.01 | 0 | 0 | 0 | |
28/03/2022 |
13.36
|
48,700 | 13.62 | 13.71 | 13.27 | 0 | 0 | 0 | |
25/03/2022 |
13.62
|
50,100 | 13.36 | 13.71 | 13.27 | 0 | 0 | 0 | |
24/03/2022 |
13.36
|
31,712 | 13.45 | 13.62 | 13.27 | 0 | 0 | 0 | |
23/03/2022 |
13.45
|
39,820 | 13.36 | 13.62 | 13.10 | 0 | 0 | 0 | |
22/03/2022 |
13.36
|
203,700 | 14.05 | 14.05 | 13.36 | 0 | 0 | 0 | |
21/03/2022 |
14.05
|
44,745 | 14.05 | 14.31 | 13.71 | 0 | 0 | 0 | |
18/03/2022 |
14.05
|
61,500 | 14.40 | 14.75 | 14.05 | 0 | 0 | 0 | |
17/03/2022 |
14.40
|
320,600 | 13.19 | 14.75 | 13.36 | 0 | 0 | 0 | |
16/03/2022 |
13.19
|
65,900 | 13.53 | 13.79 | 13.01 | 0 | 0 | 0 | |
15/03/2022 |
13.53
|
32,900 | 13.79 | 13.79 | 13.27 | 0 | 0 | 0 | |
14/03/2022: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
14/03/2022 |
13.79
|
87,412 | 13.36 | 13.88 | 13.45 | 0 | 0 | 0 | |
11/03/2022 |
13.36
|
246,900 | 13.04 | 14.16 | 12.96 | 0 | 0 | 0 | |
10/03/2022 |
13.04
|
42,281 | 13.12 | 13.20 | 12.96 | 0 | 0 | 0 | |
09/03/2022 |
13.12
|
25,250 | 12.96 | 13.20 | 12.80 | 0 | 0 | 0 | |
08/03/2022 |
12.96
|
45,975 | 13.28 | 13.36 | 12.88 | 0 | 0 | 0 | |
07/03/2022 |
13.28
|
81,500 | 12.88 | 13.68 | 13.04 | 0 | 0 | 0 | |
04/03/2022 |
12.88
|
36,760 | 12.47 | 13.28 | 12.55 | 0 | 0 | 0 | |
03/03/2022 |
12.47
|
21,500 | 12.80 | 12.80 | 12.07 | 0 | 0 | 0 | |
02/03/2022 |
12.80
|
78,312 | 12.80 | 12.88 | 11.91 | 0 | 0 | 0 | |
01/03/2022 |
12.80
|
14,160 | 12.72 | 13.04 | 12.23 | 0 | 0 | 0 | |
28/02/2022 |
12.72
|
19,400 | 13.28 | 13.28 | 12.55 | 0 | 0 | 0 | |
25/02/2022 |
13.28
|
5,200 | 13.36 | 13.36 | 13.04 | 0 | 0 | 0 | |
24/02/2022 |
13.36
|
82,500 | 13.36 | 14.08 | 13.04 | 0 | 0 | 0 | |
23/02/2022 |
13.36
|
70,400 | 13.36 | 13.68 | 13.20 | 0 | 0 | 0 | |
22/02/2022 |
13.36
|
66,700 | 14.00 | 14.16 | 13.28 | 0 | 0 | 0 | |
21/02/2022 |
14.00
|
310,900 | 13.28 | 15.13 | 13.44 | 0 | 0 | 0 | |
18/02/2022 |
13.28
|
230,600 | 11.75 | 13.28 | 11.75 | 0 | 0 | 0 | |
17/02/2022 |
11.75
|
12,700 | 11.67 | 11.75 | 11.51 | 0 | 0 | 0 | |
16/02/2022 |
11.67
|
38,600 | 11.75 | 11.75 | 11.27 | 0 | 0 | 0 | |
15/02/2022 |
11.75
|
800 | 11.35 | 12.31 | 11.19 | 0 | 0 | 0 | |
14/02/2022 |
11.35
|
67,800 | 11.35 | 11.43 | 11.19 | 0 | 0 | 0 | |
11/02/2022 |
11.35
|
10,000 | 11.59 | 11.59 | 11.35 | 0 | 0 | 0 | |
10/02/2022 |
11.59
|
41,800 | 11.27 | 11.99 | 11.27 | 0 | 0 | 0 | |
09/02/2022 |
11.27
|
23,302 | 11.03 | 11.35 | 10.95 | 0 | 0 | 0 | |
08/02/2022 |
11.03
|
31,300 | 10.86 | 11.51 | 10.86 | 0 | 0 | 0 | |
07/02/2022 |
10.86
|
41,500 | 10.78 | 11.27 | 10.62 | 0 | 0 | 0 | |
28/01/2022 |
10.78
|
12,900 | 10.54 | 10.78 | 10.38 | 0 | 0 | 0 | |
27/01/2022 |
10.54
|
6,300 | 10.46 | 10.62 | 9.82 | 0 | 0 | 0 | |
26/01/2022 |
10.46
|
25,000 | 10.70 | 10.78 | 10.38 | 0 | 0 | 0 | |
25/01/2022 |
10.70
|
25,600 | 10.54 | 10.78 | 10.06 | 0 | 0 | 0 | |
24/01/2022 |
10.54
|
3,700 | 11.03 | 11.11 | 10.54 | 0 | 0 | 0 | |
21/01/2022 |
11.03
|
13,500 | 11.27 | 11.27 | 10.86 | 0 | 0 | 0 | |
20/01/2022 |
11.27
|
24,400 | 10.62 | 11.27 | 10.46 | 0 | 0 | 0 | |
19/01/2022 |
10.62
|
19,000 | 10.46 | 11.27 | 9.66 | 0 | 0 | 0 | |
18/01/2022 |
10.46
|
43,100 | 10.62 | 11.03 | 10.30 | 0 | 0 | 0 | |
17/01/2022 |
10.62
|
98,961 | 12.23 | 12.47 | 10.30 | 0 | 0 | 0 | |
14/01/2022 |
12.23
|
38,500 | 11.75 | 12.23 | 11.51 | 0 | 0 | 0 | |
13/01/2022 |
11.75
|
129,900 | 12.80 | 12.80 | 11.75 | 0 | 0 | 0 | |
12/01/2022 |
12.80
|
124,807 | 13.28 | 13.28 | 12.47 | 0 | 0 | 0 | |
11/01/2022 |
13.28
|
51,100 | 13.52 | 13.68 | 13.28 | 0 | 0 | 0 | |
10/01/2022 |
13.52
|
247,800 | 13.28 | 14.08 | 13.12 | 0 | 0 | 0 | |
07/01/2022 |
13.28
|
72,320 | 13.12 | 13.52 | 12.96 | 0 | 0 | 0 | |
06/01/2022 |
13.12
|
76,674 | 13.12 | 13.20 | 12.96 | 0 | 0 | 0 | |
05/01/2022 |
13.12
|
100,700 | 13.52 | 13.68 | 13.04 | 0 | 0 | 0 | |
04/01/2022 |
13.52
|
42,700 | 13.28 | 13.60 | 13.28 | 0 | 0 | 0 | |
31/12/2021 |
13.28
|
65,213 | 13.44 | 13.44 | 13.04 | 0 | 0 | 0 | |
30/12/2021 |
13.44
|
57,200 | 13.04 | 13.44 | 12.96 | 0 | 0 | 0 | |
29/12/2021 |
13.04
|
110,500 | 13.28 | 13.36 | 12.96 | 0 | 0 | 0 | |
28/12/2021 |
13.28
|
115,007 | 13.36 | 13.68 | 13.12 | 0 | 0 | 0 | |
27/12/2021 |
13.36
|
67,410 | 13.68 | 13.68 | 13.12 | 0 | 0 | 0 | |
24/12/2021 |
13.68
|
73,141 | 13.84 | 13.84 | 13.52 | 0 | 0 | 0 | |
23/12/2021 |
13.84
|
163,700 | 14.08 | 14.08 | 13.68 | 0 | 0 | 0 | |
22/12/2021 |
14.08
|
168,820 | 14.24 | 14.49 | 13.60 | 0 | 0 | 0 | |
21/12/2021 |
14.24
|
32,500 | 14.73 | 14.81 | 14.16 | 0 | 0 | 0 | |
20/12/2021 |
14.73
|
223,400 | 14.81 | 16.02 | 14.49 | 0 | 0 | 0 | |
17/12/2021 |
14.81
|
465,200 | 12.96 | 14.81 | 13.04 | 0 | 0 | 0 | |
16/12/2021 |
12.96
|
58,900 | 13.04 | 13.04 | 12.80 | 0 | 0 | 0 | |
15/12/2021 |
13.04
|
60,200 | 13.12 | 13.20 | 12.80 | 0 | 0 | 0 | |
14/12/2021 |
13.12
|
53,322 | 13.20 | 13.36 | 12.96 | 0 | 0 | 0 | |
13/12/2021 |
13.20
|
63,300 | 12.72 | 13.36 | 12.72 | 0 | 0 | 0 | |
10/12/2021 |
12.72
|
49,600 | 13.04 | 13.04 | 12.55 | 0 | 0 | 0 | |
09/12/2021 |
13.04
|
48,600 | 12.88 | 13.04 | 12.72 | 0 | 0 | 0 | |
08/12/2021 |
12.88
|
33,510 | 12.96 | 13.44 | 12.88 | 0 | 0 | 0 | |
07/12/2021 |
12.96
|
55,400 | 12.80 | 13.20 | 12.55 | 0 | 0 | 0 | |
06/12/2021 |
12.80
|
164,200 | 12.96 | 13.28 | 12.15 | 0 | 0 | 0 | |
03/12/2021 |
12.96
|
107,911 | 13.92 | 13.92 | 12.96 | 0 | 0 | 0 | |
02/12/2021 |
13.92
|
75,000 | 14.16 | 14.16 | 13.52 | 0 | 0 | 0 | |
01/12/2021 |
14.16
|
86,150 | 14.16 | 14.41 | 14.00 | 0 | 0 | 0 | |
30/11/2021 |
14.16
|
148,931 | 13.52 | 14.89 | 13.84 | 0 | 0 | 0 | |
29/11/2021 |
13.52
|
161,077 | 13.76 | 13.76 | 12.80 | 0 | 0 | 0 | |
26/11/2021 |
13.76
|
126,700 | 13.92 | 14.24 | 13.52 | 0 | 0 | 0 |