Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 168,500 | 2,019 | 0.0 |
12.75
12.95
12.95
|
2 tháng
(2024-07-22) |
-0.20 | -1.52% | 577,300 | -3,156 | -0.0 |
12.60
13.15
12.95
|
3 tháng
(2024-06-24) |
-1.25 | -8.80% | 1,579,200 | 244 | 0.0 |
12.60
14.20
12.95
|
6 tháng
(2024-03-25) |
-1.90 | -12.79% | 4,747,400 | 2,914 | 0.0 |
12.60
15.10
12.95
|
12 tháng
(2023-09-26) |
0.94 | 7.85% | 17,272,900 | -477,486 | -6.7 |
10.95
17.71
12.95
|
24 tháng
(2022-10-03) |
0.65 | 5.29% | 21,680,800 | -480,216 | -2.1 |
9.67
17.71
12.95
|
36 tháng
(2021-10-06) |
0.58 | 4.69% | 28,408,500 | -377,656 | 7.4 |
9.67
17.71
12.95
|
60 tháng
(2019-10-17) |
5.44 | 72.41% | 43,455,770 | -562,906 | 3.9 |
6.77
17.71
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
12.58
|
2,000 | 12.65 | 12.72 | 12.58 | 0 | 0 | 0 | |
25/11/2021 |
12.65
|
4,800 | 12.37 | 12.65 | 12.23 | 0 | 0 | 0 | |
24/11/2021 |
12.37
|
22,100 | 12.26 | 12.72 | 12.30 | 0 | 9,300 | -0.2 | |
23/11/2021 |
12.26
|
13,800 | 11.49 | 12.26 | 12.02 | 0 | 0 | 0 | |
22/11/2021 |
11.49
|
13,900 | 12.30 | 12.30 | 11.45 | 5,500 | 0 | 0.1 | |
19/11/2021 |
12.30
|
16,000 | 12.72 | 12.79 | 12.30 | 14,100 | 0 | 0.2 | |
18/11/2021 |
12.72
|
3,900 | 12.72 | 12.94 | 12.02 | 0 | 0 | 0 | |
17/11/2021 |
12.72
|
11,600 | 12.79 | 12.94 | 12.72 | 5,200 | 0 | 0.1 | |
16/11/2021 |
12.79
|
6,900 | 12.94 | 13.22 | 12.79 | 200 | 0 | 0.0 | |
15/11/2021 |
12.94
|
13,700 | 12.86 | 13.08 | 12.72 | 100 | 0 | 0.0 | |
12/11/2021 |
12.86
|
22,100 | 12.58 | 13.08 | 12.65 | 1,100 | 0 | 0.0 | |
11/11/2021 |
12.58
|
2,000 | 12.94 | 13.01 | 12.58 | 600 | 0 | 0.0 | |
10/11/2021 |
12.94
|
5,700 | 12.83 | 12.97 | 12.23 | 0 | 0 | 0 | |
09/11/2021 |
12.83
|
6,000 | 12.58 | 13.01 | 12.58 | 200 | 0 | 0.0 | |
08/11/2021 |
12.58
|
6,500 | 12.44 | 12.94 | 12.44 | 300 | 0 | 0.0 | |
05/11/2021 |
12.44
|
3,400 | 12.37 | 12.94 | 12.37 | 100 | 0 | 0.0 | |
04/11/2021 |
12.37
|
3,300 | 12.72 | 12.79 | 12.37 | 100 | 0 | 0 | |
03/11/2021 |
12.72
|
2,200 | 12.79 | 13.08 | 12.69 | 100 | 0 | 0.0 | |
02/11/2021 |
12.79
|
20,100 | 12.55 | 12.86 | 12.72 | 100 | 0 | 0.0 | |
01/11/2021 |
12.55
|
4,100 | 12.30 | 12.58 | 12.09 | 0 | 0 | 0 | |
29/10/2021 |
12.30
|
115,000 | 12.02 | 12.72 | 12.30 | 0 | 100 | -0.0 | |
28/10/2021 |
12.02
|
2,000 | 12.02 | 12.48 | 12.02 | 0 | 400 | -0.0 | |
27/10/2021 |
12.02
|
1,400 | 11.80 | 12.58 | 12.02 | 0 | 500 | -0.0 | |
26/10/2021 |
11.80
|
300 | 12.16 | 12.16 | 11.73 | 0 | 0 | 0 | |
25/10/2021 |
12.16
|
800 | 11.91 | 12.16 | 12.02 | 0 | 0 | 0 | |
22/10/2021 |
11.91
|
1,400 | 12.16 | 12.33 | 11.88 | 0 | 0 | 0 | |
21/10/2021 |
12.16
|
500 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
20/10/2021 |
12.16
|
7,300 | 11.59 | 12.37 | 12.02 | 0 | 0 | 0 | |
19/10/2021 |
11.59
|
153,800 | 12.44 | 12.86 | 11.59 | 1,000 | 400 | 0.0 | |
18/10/2021 |
12.44
|
11,500 | 12.72 | 13.22 | 12.37 | 0 | 0 | 0 | |
15/10/2021 |
12.72
|
22,900 | 12.62 | 13.22 | 12.19 | 0 | 1,100 | -0.0 | |
14/10/2021 |
12.62
|
134,000 | 11.80 | 12.62 | 11.73 | 0 | 10,000 | -0.2 | |
13/10/2021 |
11.80
|
400 | 12.02 | 12.02 | 11.66 | 0 | 0 | 0 | |
12/10/2021 |
12.02
|
4,800 | 12.02 | 12.09 | 11.88 | 100 | 0 | 0.0 | |
11/10/2021 |
12.02
|
8,300 | 11.63 | 12.02 | 11.66 | 0 | 0 | 0 | |
08/10/2021 |
11.63
|
14,100 | 12.16 | 12.16 | 11.63 | 0 | 0 | 0 | |
07/10/2021 |
12.16
|
1,900 | 12.37 | 12.44 | 12.12 | 0 | 0 | 0 | |
06/10/2021 |
12.37
|
3,600 | 12.58 | 12.72 | 12.37 | 0 | 0 | 0 | |
05/10/2021 |
12.58
|
228,400 | 12.16 | 12.72 | 12.05 | 0 | 0 | 0 | |
04/10/2021 |
12.16
|
3,500 | 12.48 | 12.48 | 12.16 | 0 | 0 | 0 | |
01/10/2021 |
12.48
|
12,500 | 12.48 | 12.72 | 11.88 | 0 | 0 | 0 | |
30/09/2021 |
12.48
|
131,800 | 11.66 | 12.48 | 11.52 | 0 | 0 | 0 | |
29/09/2021 |
11.66
|
700 | 11.59 | 12.16 | 11.66 | 0 | 0 | 0 | |
28/09/2021 |
11.59
|
800 | 11.84 | 11.84 | 11.59 | 0 | 0 | 0 | |
27/09/2021 |
11.84
|
700 | 11.88 | 11.88 | 11.45 | 0 | 0 | 0 | |
24/09/2021 |
11.88
|
49,300 | 11.66 | 11.88 | 11.52 | 0 | 36,000 | -0.6 | |
23/09/2021 |
11.66
|
33,900 | 11.66 | 11.73 | 11.66 | 0 | 30,000 | -0.5 | |
22/09/2021 |
11.66
|
31,200 | 11.45 | 11.66 | 11.45 | 0 | 19,900 | -0.3 | |
21/09/2021 |
11.45
|
422,200 | 11.66 | 11.66 | 11.38 | 4,000 | 0 | 0.1 | |
20/09/2021 |
11.66
|
95,300 | 11.63 | 11.66 | 11.45 | 11,300 | 40,000 | -0.5 | |
17/09/2021: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
17/09/2021 |
11.63
|
7,000 | 11.63 | 12.02 | 10.96 | 0 | 0 | 0 | |
16/09/2021 |
11.63
|
18,500 | 11.63 | 11.66 | 11.40 | 0 | 10,300 | -0.2 | |
15/09/2021 |
11.63
|
21,400 | 11.66 | 11.66 | 11.63 | 500 | 15,000 | -0.3 | |
14/09/2021 |
11.66
|
43,000 | 11.66 | 11.66 | 11.53 | 0 | 2,000 | -0.0 | |
13/09/2021 |
11.66
|
63,500 | 11.66 | 11.79 | 11.66 | 0 | 4,700 | -0.1 | |
10/09/2021 |
11.66
|
51,200 | 11.59 | 11.73 | 11.59 | 0 | 28,200 | -0.5 | |
09/09/2021 |
11.59
|
11,700 | 11.50 | 11.66 | 11.43 | 0 | 5,000 | -0.1 | |
08/09/2021 |
11.50
|
2,500 | 11.59 | 11.86 | 11.50 | 0 | 0 | 0 | |
07/09/2021 |
11.59
|
23,800 | 11.59 | 11.93 | 11.36 | 0 | 20,000 | -0.4 | |
06/09/2021 |
11.59
|
81,000 | 11.79 | 11.93 | 11.46 | 0 | 56,600 | -1.0 | |
01/09/2021 |
11.79
|
60,900 | 11.79 | 11.86 | 11.63 | 0 | 35,300 | -0.6 | |
31/08/2021 |
11.79
|
210,600 | 11.59 | 11.93 | 11.79 | 0 | 0 | 0 | |
30/08/2021 |
11.59
|
7,200 | 11.93 | 11.93 | 11.59 | 0 | 0 | 0 | |
27/08/2021 |
11.93
|
22,600 | 11.46 | 11.99 | 11.56 | 0 | 0 | 0 | |
26/08/2021 |
11.46
|
6,400 | 11.26 | 11.46 | 11.26 | 0 | 0 | 0 | |
25/08/2021 |
11.26
|
1,900 | 11.06 | 11.26 | 10.87 | 0 | 0 | 0 | |
24/08/2021 |
11.06
|
1,200 | 11.53 | 11.53 | 10.93 | 0 | 0 | 0 | |
23/08/2021 |
11.53
|
100 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
20/08/2021 |
11.53
|
9,200 | 11.20 | 11.73 | 11.03 | 0 | 0 | 0 | |
19/08/2021 |
11.20
|
41,600 | 10.47 | 11.20 | 10.93 | 0 | 0 | 0 | |
18/08/2021 |
10.47
|
26,400 | 10.53 | 11.06 | 10.40 | 0 | 0 | 0 | |
17/08/2021 |
10.53
|
90,100 | 10.34 | 10.63 | 10.53 | 0 | 0 | 0 | |
16/08/2021 |
10.34
|
4,400 | 10.27 | 10.60 | 10.27 | 0 | 200 | -0.0 | |
13/08/2021 |
10.27
|
200 | 10.37 | 10.37 | 10.27 | 0 | 0 | 0 | |
12/08/2021 |
10.37
|
2,200 | 10.44 | 10.44 | 10.34 | 0 | 0 | 0 | |
11/08/2021 |
10.44
|
13,400 | 10.34 | 10.44 | 10.40 | 0 | 0 | 0 | |
10/08/2021 |
10.34
|
62,800 | 10.34 | 10.53 | 10.34 | 0 | 0 | 0 | |
09/08/2021 |
10.34
|
5,500 | 10.53 | 10.53 | 10.20 | 0 | 0 | 0 | |
06/08/2021 |
10.53
|
800 | 10.60 | 10.60 | 10.53 | 0 | 0 | 0 | |
05/08/2021 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
04/08/2021 |
10.60
|
120,500 | 10.53 | 10.60 | 10.60 | 500 | 0 | 0.0 | |
03/08/2021 |
10.53
|
500 | 10.34 | 10.53 | 10.24 | 0 | 0 | 0 | |
02/08/2021 |
10.34
|
8,200 | 10.27 | 10.47 | 10.14 | 0 | 0 | 0 | |
30/07/2021 |
10.27
|
2,600 | 10.27 | 10.27 | 10.20 | 0 | 0 | 0 | |
29/07/2021 |
10.27
|
5,700 | 10.27 | 10.27 | 10.20 | 0 | 0 | 0 | |
28/07/2021 |
10.27
|
74,900 | 10.80 | 10.80 | 10.24 | 0 | 0 | 0 | |
27/07/2021 |
10.80
|
80,200 | 10.93 | 10.93 | 10.24 | 8,000 | 0 | 0.1 | |
26/07/2021 |
10.93
|
332,700 | 10.80 | 10.93 | 10.80 | 0 | 0 | 0 | |
23/07/2021 |
10.80
|
300,200 | 10.60 | 10.93 | 10.34 | 0 | 0 | 0 | |
22/07/2021 |
10.60
|
500 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
21/07/2021 |
10.60
|
2,100 | 10.60 | 10.67 | 10.60 | 0 | 0 | 0 | |
20/07/2021 |
10.60
|
2,300 | 10.60 | 10.60 | 10.34 | 0 | 0 | 0 | |
19/07/2021 |
10.60
|
500 | 11.13 | 11.13 | 10.60 | 0 | 0 | 0 | |
16/07/2021 |
11.13
|
1,200 | 10.73 | 11.13 | 10.73 | 0 | 0 | 0 | |
15/07/2021 |
10.73
|
600 | 11.13 | 11.13 | 10.73 | 0 | 0 | 0 | |
14/07/2021 |
11.13
|
400 | 10.93 | 11.20 | 11.13 | 0 | 0 | 0 | |
13/07/2021 |
10.93
|
800 | 10.87 | 10.93 | 10.87 | 0 | 300 | -0.0 | |
12/07/2021 |
10.87
|
100 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
09/07/2021 |
10.87
|
700 | 11.00 | 11.00 | 10.87 | 0 | 0 | 0 | |
08/07/2021 |
11.00
|
4,800 | 11.00 | 11.00 | 10.87 | 0 | 0 | 0 |