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) |
-0.57 | -4.94% | 772,200 | 599 | 0.0 |
11
12.51
11
|
2 tháng
(2024-07-22) |
-0.66 | -5.66% | 913,100 | 699 | 0.0 |
11
12.51
11
|
3 tháng
(2024-06-21) |
-0.75 | -6.38% | 1,148,600 | 650 | 0.0 |
11
12.51
11
|
6 tháng
(2024-03-25) |
0.94 | 9.36% | 2,206,100 | -151,724 | -1.9 |
9.75
12.51
11
|
12 tháng
(2023-09-25) |
1.21 | 12.35% | 2,669,000 | -149,424 | -1.9 |
8.46
12.51
11
|
24 tháng
(2022-09-30) |
1.75 | 18.93% | 4,381,500 | -141,271 | -1.0 |
8.01
12.51
11
|
36 tháng
(2021-10-05) |
1.95 | 21.55% | 26,487,900 | -43,511 | 3.4 |
8.01
13.81
11
|
60 tháng
(2019-10-16) |
7.39 | 204.43% | 30,013,050 | -44,261 | 3.4 |
3.20
13.81
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
12.09
|
767,300 | 11.31 | 12.09 | 11.61 | 12,400 | 3,600 | 0.2 | |
25/11/2021 |
11.31
|
380,900 | 10.60 | 11.31 | 10.72 | 5,400 | 0 | 0.1 | |
24/11/2021 |
10.60
|
212,500 | 10.48 | 10.63 | 10.39 | 11,000 | 0 | 0.2 | |
23/11/2021 |
10.48
|
173,900 | 10.48 | 10.63 | 10.24 | 8,700 | 20,000 | -0.2 | |
22/11/2021 |
10.48
|
220,700 | 10.90 | 10.96 | 10.48 | 0 | 0 | 0 | |
19/11/2021 |
10.90
|
483,600 | 10.90 | 11.25 | 10.30 | 1,200 | 0 | 0.0 | |
18/11/2021 |
10.90
|
593,200 | 10.78 | 11.07 | 10.15 | 1,000 | 1,100 | -0.0 | |
17/11/2021 |
10.78
|
126,200 | 11.01 | 11.01 | 10.72 | 0 | 0 | 0 | |
16/11/2021 |
11.01
|
382,700 | 10.96 | 11.43 | 10.72 | 0 | 0 | 0 | |
15/11/2021 |
10.96
|
1,018,200 | 10.24 | 10.96 | 9.88 | 0 | 0 | 0 | |
12/11/2021 |
10.24
|
269,700 | 10.48 | 10.66 | 10.12 | 0 | 0 | 0 | |
11/11/2021 |
10.48
|
457,900 | 10.12 | 10.81 | 10.21 | 10,000 | 0 | 0.2 | |
10/11/2021 |
10.12
|
749,100 | 9.53 | 10.18 | 9.47 | 5,100 | 0 | 0 | |
09/11/2021 |
9.53
|
126,000 | 9.59 | 9.59 | 9.50 | 10,000 | 0 | 0.2 | |
08/11/2021 |
9.59
|
123,700 | 9.53 | 9.70 | 9.50 | 0 | 0 | 0 | |
05/11/2021 |
9.53
|
59,700 | 9.59 | 9.65 | 9.41 | 0 | 0 | 0 | |
04/11/2021 |
9.59
|
101,000 | 9.47 | 9.70 | 9.29 | 100 | 0 | 0 | |
03/11/2021 |
9.47
|
200,100 | 9.73 | 9.79 | 9.47 | 7,100 | 0 | 0.1 | |
02/11/2021 |
9.73
|
240,500 | 9.59 | 9.94 | 9.68 | 300 | 0 | 0.0 | |
01/11/2021 |
9.59
|
269,200 | 9.14 | 9.76 | 9.11 | 1,500 | 200 | 0.0 | |
29/10/2021 |
9.14
|
197,900 | 9.23 | 9.23 | 9.11 | 0 | 0 | 0 | |
28/10/2021 |
9.23
|
116,900 | 9.23 | 9.35 | 9.17 | 0 | 0 | 0 | |
27/10/2021 |
9.23
|
199,300 | 9.17 | 9.41 | 9.08 | 200 | 0 | 0.0 | |
26/10/2021 |
9.17
|
150,100 | 9.26 | 9.29 | 9.08 | 0 | 0 | 0 | |
25/10/2021 |
9.26
|
242,600 | 9.23 | 9.41 | 9.14 | 0 | 0 | 0 | |
22/10/2021 |
9.23
|
153,400 | 8.93 | 9.35 | 8.96 | 0 | 0 | 0 | |
21/10/2021 |
8.93
|
93,900 | 8.96 | 9.02 | 8.87 | 0 | 0 | 0 | |
20/10/2021 |
8.96
|
139,400 | 8.87 | 9.05 | 8.84 | 0 | 0 | 0 | |
19/10/2021 |
8.87
|
58,300 | 8.93 | 9.02 | 8.34 | 0 | 0 | 0 | |
18/10/2021 |
8.93
|
67,200 | 8.75 | 9.08 | 8.81 | 0 | 0 | 0 | |
15/10/2021 |
8.75
|
59,900 | 8.87 | 8.90 | 8.69 | 0 | 0 | 0 | |
14/10/2021 |
8.87
|
78,800 | 8.81 | 8.87 | 8.69 | 0 | 0 | 0 | |
13/10/2021 |
8.81
|
62,800 | 8.60 | 8.87 | 8.51 | 0 | 0 | 0 | |
12/10/2021 |
8.60
|
120,400 | 8.69 | 8.69 | 8.48 | 0 | 0 | 0 | |
11/10/2021 |
8.69
|
166,000 | 8.78 | 8.81 | 8.45 | 0 | 0 | 0 | |
08/10/2021 |
8.78
|
89,300 | 8.99 | 9.11 | 8.78 | 0 | 0 | 0 | |
07/10/2021 |
8.99
|
138,700 | 9.05 | 9.11 | 8.93 | 0 | 0 | 0 | |
06/10/2021 |
9.05
|
158,200 | 9.05 | 9.35 | 8.93 | 0 | 0 | 0 | |
05/10/2021 |
9.05
|
210,800 | 8.93 | 9.53 | 8.93 | 100 | 0 | 0.0 | |
04/10/2021 |
8.93
|
146,300 | 9.02 | 9.02 | 8.48 | 0 | 0 | 0 | |
01/10/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
01/10/2021 |
9.02
|
184,700 | 9.53 | 9.79 | 8.87 | 100 | 0 | 0.0 | |
30/09/2021 |
9.53
|
295,200 | 9.53 | 9.63 | 8.86 | 2,400 | 0 | 0.0 | |
29/09/2021 |
9.53
|
419,000 | 10.13 | 10.13 | 9.45 | 100 | 0 | 0.0 | |
28/09/2021 |
10.13
|
256,100 | 10.16 | 10.74 | 9.47 | 400 | 0 | 0.0 | |
27/09/2021 |
10.16
|
226,800 | 10.16 | 10.69 | 9.95 | 200 | 0 | 0.0 | |
24/09/2021 |
10.16
|
112,300 | 10.48 | 10.48 | 10.06 | 0 | 0 | 0 | |
23/09/2021 |
10.48
|
106,700 | 10.77 | 10.77 | 10.06 | 0 | 0 | 0 | |
22/09/2021 |
10.77
|
306,300 | 10.08 | 10.77 | 10.74 | 0 | 0 | 0 | |
21/09/2021 |
10.08
|
301,300 | 9.45 | 10.08 | 10.03 | 0 | 0 | 0 | |
20/09/2021 |
9.45
|
129,600 | 8.84 | 9.45 | 8.79 | 0 | 0 | 0 | |
17/09/2021 |
8.84
|
2,000 | 8.73 | 8.84 | 8.73 | 0 | 0 | 0 | |
16/09/2021 |
8.73
|
1,500 | 8.47 | 8.97 | 8.41 | 0 | 0 | 0 | |
15/09/2021 |
8.47
|
1,700 | 8.47 | 8.47 | 8.36 | 0 | 0 | 0 | |
14/09/2021 |
8.47
|
100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
13/09/2021 |
8.47
|
3,400 | 8.47 | 9.05 | 8.47 | 0 | 0 | 0 | |
10/09/2021 |
8.47
|
2,000 | 8.36 | 8.47 | 8.31 | 0 | 0 | 0 | |
09/09/2021 |
8.36
|
700 | 8.26 | 8.36 | 8.36 | 0 | 0 | 0 | |
08/09/2021 |
8.26
|
2,100 | 8.41 | 8.47 | 8.26 | 0 | 0 | 0 | |
07/09/2021 |
8.41
|
3,500 | 8.57 | 8.63 | 8.41 | 0 | 0 | 0 | |
06/09/2021 |
8.57
|
3,500 | 8.52 | 8.57 | 8.20 | 0 | 0 | 0 | |
01/09/2021 |
8.52
|
1,400 | 8.36 | 8.52 | 8.36 | 0 | 0 | 0 | |
31/08/2021 |
8.36
|
4,300 | 8.26 | 8.41 | 8.20 | 0 | 0 | 0 | |
30/08/2021 |
8.26
|
1,300 | 8.47 | 8.71 | 8.26 | 0 | 0 | 0 | |
27/08/2021 |
8.47
|
300 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
26/08/2021 |
8.47
|
400 | 8.41 | 8.47 | 8.23 | 0 | 0 | 0 | |
25/08/2021 |
8.41
|
200 | 8.47 | 8.47 | 8.41 | 0 | 0 | 0 | |
24/08/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
23/08/2021 |
8.47
|
2,300 | 8.20 | 8.55 | 8.20 | 0 | 0 | 0 | |
20/08/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
19/08/2021 |
8.20
|
2,000 | 8.63 | 8.63 | 8.20 | 0 | 0 | 0 | |
18/08/2021 |
8.63
|
400 | 8.20 | 8.63 | 8.36 | 0 | 0 | 0 | |
17/08/2021 |
8.20
|
11,700 | 8.39 | 8.92 | 8.20 | 0 | 0 | 0 | |
16/08/2021 |
8.39
|
14,200 | 8.68 | 8.68 | 8.36 | 0 | 0 | 0 | |
13/08/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
12/08/2021 |
8.68
|
9,900 | 8.39 | 8.68 | 8.36 | 0 | 0 | 0 | |
11/08/2021 |
8.39
|
300 | 8.47 | 8.68 | 8.39 | 0 | 100 | -0.0 | |
10/08/2021 |
8.47
|
2,800 | 8.63 | 8.63 | 8.39 | 0 | 0 | 0 | |
09/08/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
06/08/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
05/08/2021 |
8.63
|
100 | 8.71 | 8.71 | 8.63 | 0 | 100 | -0.0 | |
04/08/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
03/08/2021 |
8.71
|
300 | 8.47 | 8.71 | 8.44 | 0 | 0 | 0 | |
02/08/2021 |
8.47
|
1,000 | 8.41 | 8.47 | 7.91 | 0 | 0 | 0 | |
30/07/2021 |
8.41
|
100 | 8.71 | 8.71 | 8.41 | 0 | 0 | 0 | |
29/07/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
28/07/2021 |
8.71
|
1,400 | 8.73 | 8.73 | 8.12 | 0 | 0 | 0 | |
27/07/2021 |
8.73
|
200 | 8.52 | 8.73 | 8.73 | 0 | 0 | 0 | |
26/07/2021 |
8.52
|
4,900 | 7.99 | 8.52 | 7.44 | 0 | 0 | 0 | |
23/07/2021 |
7.99
|
1,000 | 8.47 | 8.47 | 7.99 | 0 | 0 | 0 | |
22/07/2021 |
8.47
|
300 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
21/07/2021 |
8.47
|
600 | 8.47 | 8.92 | 8.47 | 0 | 0 | 0 | |
20/07/2021 |
8.47
|
1,100 | 8.89 | 8.89 | 8.36 | 0 | 0 | 0 | |
19/07/2021 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
16/07/2021 |
8.89
|
100 | 8.57 | 8.89 | 8.89 | 0 | 0 | 0 | |
15/07/2021 |
8.57
|
2,300 | 8.47 | 8.57 | 8.47 | 0 | 0 | 0 | |
14/07/2021 |
8.47
|
500 | 8.94 | 8.94 | 8.47 | 0 | 0 | 0 | |
13/07/2021 |
8.94
|
1,600 | 8.79 | 8.94 | 8.63 | 0 | 0 | 0 | |
12/07/2021 |
8.79
|
600 | 8.97 | 8.97 | 8.63 | 0 | 0 | 0 | |
09/07/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
08/07/2021 |
8.97
|
300 | 8.89 | 8.97 | 8.97 | 0 | 0 | 0 |