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% | 146,900 | 0 | 0 |
9.80
10.20
9.90
|
2 tháng
(2024-07-22) |
-0.01 | -0.15% | 367,200 | -1,500 | -0.0 |
9.80
10.90
9.90
|
3 tháng
(2024-06-21) |
-0.01 | -0.15% | 632,100 | 1,800 | 0.0 |
9.73
10.90
9.90
|
6 tháng
(2024-03-25) |
0.63 | 6.84% | 1,050,600 | -10,200 | -0.1 |
8.99
10.90
9.90
|
12 tháng
(2023-09-25) |
0.54 | 5.78% | 1,709,400 | -59,100 | -0.6 |
8.90
10.90
9.90
|
24 tháng
(2022-09-30) |
-1.41 | -12.46% | 3,870,467 | -20,300 | -0.2 |
6.65
11.39
9.90
|
36 tháng
(2021-10-05) |
-0.73 | -6.85% | 15,609,630 | 113,100 | 2.1 |
6.65
18.95
9.90
|
60 tháng
(2019-10-16) |
6.14 | 163.04% | 31,340,318 | -1,104,800 | -8.2 |
3.52
18.95
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
13.90
|
38,700 | 13.97 | 14.34 | 13.90 | 0 | 0 | 0 | |
25/11/2021 |
13.97
|
26,100 | 13.97 | 14.42 | 13.45 | 8,900 | 0 | 0.2 | |
24/11/2021 |
13.97
|
30,150 | 14.27 | 15.24 | 13.97 | 8,700 | 0 | 0.2 | |
23/11/2021 |
14.27
|
74,313 | 13.01 | 14.27 | 12.93 | 0 | 0 | 0 | |
22/11/2021 |
13.01
|
47,000 | 13.23 | 13.90 | 12.41 | 9,400 | 0 | 0.2 | |
19/11/2021 |
13.23
|
89,700 | 14.12 | 14.12 | 13.08 | 3,800 | 0 | 0.1 | |
18/11/2021 |
14.12
|
121,500 | 14.64 | 14.64 | 13.23 | 0 | 0 | 0 | |
17/11/2021 |
14.64
|
85,113 | 14.79 | 14.86 | 14.57 | 0 | 0 | 0 | |
16/11/2021 |
14.79
|
86,700 | 14.94 | 15.24 | 14.49 | 0 | 0 | 0 | |
15/11/2021 |
14.94
|
132,233 | 15.16 | 15.24 | 14.34 | 0 | 5,400 | -0.1 | |
12/11/2021 |
15.16
|
60,230 | 14.49 | 15.31 | 13.82 | 0 | 4,900 | -0.1 | |
11/11/2021 |
14.49
|
171,105 | 15.83 | 15.83 | 14.49 | 0 | 5,000 | -0.1 | |
10/11/2021 |
15.83
|
139,133 | 16.42 | 16.42 | 15.61 | 0 | 0 | 0 | |
09/11/2021 |
16.42
|
169,730 | 14.94 | 16.42 | 14.86 | 18,300 | 0 | 0.4 | |
08/11/2021 |
14.94
|
444,700 | 13.60 | 14.94 | 13.97 | 14,200 | 0 | 0.3 | |
05/11/2021 |
13.60
|
296,188 | 12.41 | 13.60 | 12.41 | 100 | 0 | 0.0 | |
04/11/2021 |
12.41
|
37,600 | 12.63 | 13.01 | 12.41 | 0 | 0 | 0 | |
03/11/2021 |
12.63
|
127,900 | 12.63 | 13.08 | 12.26 | 0 | 0 | 0 | |
02/11/2021 |
12.63
|
42,300 | 12.63 | 12.63 | 12.26 | 0 | 0 | 0 | |
01/11/2021 |
12.63
|
57,888 | 13.01 | 13.01 | 12.56 | 0 | 0 | 0 | |
29/10/2021 |
13.01
|
52,800 | 13.08 | 13.15 | 13.01 | 0 | 0 | 0 | |
28/10/2021 |
13.08
|
89,700 | 12.86 | 13.15 | 12.49 | 0 | 0 | 0 | |
27/10/2021 |
12.86
|
50,400 | 12.93 | 13.15 | 12.71 | 0 | 0 | 0 | |
26/10/2021 |
12.93
|
62,200 | 12.86 | 13.15 | 12.86 | 0 | 0 | 0 | |
25/10/2021 |
12.86
|
173,700 | 12.49 | 13.53 | 12.49 | 5,000 | 0 | 0.1 | |
22/10/2021 |
12.49
|
146,600 | 13.30 | 13.30 | 12.49 | 0 | 0 | 0 | |
21/10/2021 |
13.30
|
82,800 | 13.30 | 13.38 | 12.49 | 0 | 0 | 0 | |
20/10/2021 |
13.30
|
150,400 | 12.78 | 13.75 | 12.78 | 0 | 0 | 0 | |
19/10/2021 |
12.78
|
168,000 | 12.26 | 13.30 | 12.04 | 0 | 0 | 0 | |
18/10/2021 |
12.26
|
139,700 | 12.11 | 12.56 | 11.59 | 0 | 0 | 0 | |
15/10/2021 |
12.11
|
86,500 | 11.74 | 12.56 | 11.74 | 0 | 0 | 0 | |
14/10/2021 |
11.74
|
137,800 | 11.15 | 11.74 | 11.15 | 0 | 0 | 0 | |
13/10/2021 |
11.15
|
152,600 | 10.70 | 11.30 | 10.55 | 0 | 0 | 0 | |
12/10/2021 |
10.70
|
29,400 | 10.55 | 10.78 | 10.33 | 0 | 0 | 0 | |
11/10/2021 |
10.55
|
57,300 | 10.48 | 10.55 | 10.26 | 0 | 0 | 0 | |
08/10/2021 |
10.48
|
77,400 | 10.70 | 10.70 | 10.18 | 0 | 1,000 | -0.0 | |
07/10/2021 |
10.70
|
77,335 | 10.70 | 11.15 | 10.55 | 0 | 0 | 0 | |
06/10/2021 |
10.70
|
72,400 | 10.63 | 10.93 | 10.40 | 0 | 0 | 0 | |
05/10/2021 |
10.63
|
83,600 | 10.78 | 11.15 | 10.63 | 0 | 0 | 0 | |
04/10/2021 |
10.78
|
132,407 | 11.30 | 11.67 | 10.78 | 0 | 0 | 0 | |
01/10/2021 |
11.30
|
103,152 | 11.22 | 11.52 | 10.40 | 0 | 0 | 0 | |
30/09/2021 |
11.22
|
93,800 | 10.78 | 11.82 | 10.70 | 1,000 | 0 | 0.0 | |
29/09/2021 |
10.78
|
201,900 | 9.81 | 10.78 | 9.88 | 0 | 0 | 0 | |
28/09/2021 |
9.81
|
109,655 | 8.92 | 9.81 | 8.84 | 0 | 0 | 0 | |
27/09/2021 |
8.92
|
42,800 | 9.36 | 9.36 | 8.62 | 0 | 0 | 0 | |
24/09/2021 |
9.36
|
69,700 | 9.74 | 9.74 | 9.36 | 0 | 0 | 0 | |
23/09/2021 |
9.74
|
76,600 | 9.74 | 9.88 | 9.59 | 0 | 0 | 0 | |
22/09/2021 |
9.74
|
65,600 | 9.96 | 9.96 | 9.51 | 0 | 0 | 0 | |
21/09/2021 |
9.96
|
122,200 | 10.18 | 10.18 | 9.29 | 0 | 0 | 0 | |
20/09/2021 |
10.18
|
67,600 | 10.03 | 10.78 | 10.11 | 0 | 0 | 0 | |
17/09/2021 |
10.03
|
220,300 | 9.66 | 10.40 | 9.29 | 0 | 0 | 0 | |
16/09/2021 |
9.66
|
85,200 | 9.36 | 9.88 | 9.36 | 0 | 0 | 0 | |
15/09/2021 |
9.36
|
29,200 | 9.66 | 9.66 | 9.36 | 0 | 0 | 0 | |
14/09/2021 |
9.66
|
173,700 | 9.07 | 9.96 | 9.07 | 0 | 0 | 0 | |
13/09/2021 |
9.07
|
23,300 | 9.44 | 9.44 | 8.99 | 0 | 0 | 0 | |
10/09/2021 |
9.44
|
13,700 | 9.14 | 9.44 | 8.99 | 0 | 0 | 0 | |
09/09/2021 |
9.14
|
26,100 | 9.29 | 9.29 | 9.14 | 0 | 0 | 0 | |
08/09/2021 |
9.29
|
14,300 | 9.36 | 9.36 | 9.14 | 0 | 0 | 0 | |
07/09/2021 |
9.36
|
54,200 | 9.44 | 9.44 | 9.29 | 0 | 0 | 0 | |
06/09/2021 |
9.44
|
90,400 | 9.74 | 9.74 | 9.36 | 0 | 0 | 0 | |
01/09/2021 |
9.74
|
57,400 | 9.59 | 10.26 | 9.51 | 0 | 0 | 0 | |
31/08/2021 |
9.59
|
66,800 | 9.59 | 9.66 | 9.14 | 0 | 0 | 0 | |
30/08/2021 |
9.59
|
48,007 | 10.03 | 10.18 | 9.29 | 1,000 | 0 | 0.0 | |
27/08/2021 |
10.03
|
49,200 | 9.66 | 10.40 | 9.74 | 0 | 0 | 0 | |
26/08/2021 |
9.66
|
236,100 | 8.84 | 9.66 | 8.84 | 0 | 0 | 0 | |
25/08/2021 |
8.84
|
71,300 | 9.36 | 9.36 | 8.84 | 0 | 0 | 0 | |
24/08/2021 |
9.36
|
50,507 | 9.51 | 9.51 | 8.99 | 0 | 0 | 0 | |
23/08/2021 |
9.51
|
73,400 | 9.36 | 9.88 | 9.22 | 0 | 7,000 | -0.1 | |
20/08/2021 |
9.36
|
208,400 | 9.14 | 9.81 | 9.07 | 0 | 0 | 0 | |
19/08/2021 |
9.14
|
47,800 | 8.92 | 9.14 | 8.55 | 0 | 0 | 0 | |
18/08/2021 |
8.92
|
143,100 | 9.29 | 9.29 | 8.92 | 0 | 800 | -0.0 | |
17/08/2021 |
9.29
|
94,200 | 8.99 | 9.29 | 8.55 | 0 | 0 | 0 | |
16/08/2021 |
8.99
|
110,500 | 9.29 | 9.36 | 8.55 | 0 | 100 | -0.0 | |
13/08/2021 |
9.29
|
309,300 | 9.29 | 9.66 | 8.40 | 0 | 11,900 | -0.1 | |
12/08/2021 |
9.29
|
568,209 | 8.77 | 9.59 | 8.84 | 0 | 10,400 | -0.1 | |
11/08/2021 |
8.77
|
317,700 | 8.03 | 8.77 | 8.10 | 0 | 0 | 0 | |
10/08/2021 |
8.03
|
426,000 | 7.36 | 8.03 | 7.36 | 0 | 0 | 0 | |
09/08/2021 |
7.36
|
284,200 | 6.69 | 7.36 | 6.69 | 0 | 0 | 0 | |
06/08/2021 |
6.69
|
67,400 | 6.54 | 6.76 | 6.61 | 0 | 0 | 0 | |
05/08/2021 |
6.54
|
68,200 | 6.54 | 6.61 | 6.39 | 0 | 0 | 0 | |
04/08/2021 |
6.54
|
44,000 | 6.61 | 6.69 | 6.32 | 0 | 0 | 0 | |
03/08/2021 |
6.61
|
15,900 | 6.69 | 6.76 | 6.54 | 0 | 0 | 0 | |
02/08/2021 |
6.69
|
98,200 | 6.47 | 6.69 | 6.32 | 100 | 0 | 0.0 | |
30/07/2021 |
6.47
|
48,300 | 6.61 | 6.61 | 6.39 | 0 | 0 | 0 | |
29/07/2021 |
6.61
|
20,100 | 6.54 | 6.61 | 6.39 | 0 | 0 | 0 | |
28/07/2021 |
6.54
|
12,800 | 6.39 | 6.54 | 6.39 | 0 | 0 | 0 | |
27/07/2021 |
6.39
|
92,400 | 6.61 | 6.61 | 6.39 | 0 | 0 | 0 | |
26/07/2021 |
6.61
|
55,900 | 6.69 | 6.69 | 6.32 | 11,900 | 0 | 0.1 | |
23/07/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
23/07/2021 |
6.69
|
44,200 | 6.69 | 7.13 | 6.47 | 100 | 0 | 0.0 | |
22/07/2021 |
6.69
|
65,000 | 6.62 | 6.83 | 6.48 | 0 | 0 | 0 | |
21/07/2021 |
6.62
|
61,700 | 6.62 | 6.62 | 6.55 | 0 | 0 | 0 | |
20/07/2021 |
6.62
|
68,100 | 6.62 | 6.76 | 6.28 | 0 | 0 | 0 | |
19/07/2021 |
6.62
|
66,900 | 6.96 | 6.96 | 6.62 | 0 | 0 | 0 | |
16/07/2021 |
6.96
|
23,300 | 7.03 | 7.03 | 6.83 | 0 | 0 | 0 | |
15/07/2021 |
7.03
|
97,700 | 6.69 | 7.10 | 6.55 | 0 | 0 | 0 | |
14/07/2021 |
6.69
|
107,000 | 6.48 | 6.76 | 6.48 | 0 | 0 | 0 | |
13/07/2021 |
6.48
|
13,700 | 6.55 | 6.69 | 6.48 | 100 | 0 | 0.0 | |
12/07/2021 |
6.55
|
50,600 | 6.62 | 6.69 | 6.34 | 0 | 0 | 0 | |
09/07/2021 |
6.62
|
102,400 | 6.90 | 6.90 | 6.55 | 0 | 0 | 0 | |
08/07/2021 |
6.90
|
96,200 | 6.90 | 7.10 | 6.83 | 0 | 0 | 0 |