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) |
-0.90 | -9.68% | 283,000 | 0 | 0 |
8.40
9.30
8.40
|
2 tháng
(2024-07-22) |
-1.40 | -14.29% | 1,149,100 | 0 | 0 |
8.40
10.20
8.40
|
3 tháng
(2024-06-21) |
-1.60 | -16% | 3,808,800 | 200 | 0.0 |
8.40
12.60
8.40
|
6 tháng
(2024-03-25) |
2.90 | 52.73% | 5,362,000 | -9,800 | -0.1 |
5.20
12.60
8.40
|
12 tháng
(2023-09-25) |
4.30 | 104.88% | 6,624,100 | -10,100 | -0.1 |
3.40
12.60
8.40
|
24 tháng
(2022-09-30) |
3 | 55.56% | 11,674,580 | -311,900 | -0.9 |
2.90
12.60
8.40
|
36 tháng
(2021-10-05) |
-1.75 | -17.25% | 20,474,554 | 2,800 | 0.9 |
2.90
13.93
8.40
|
60 tháng
(2019-10-16) |
4.29 | 104.50% | 26,903,958 | -100 | 0.9 |
2.77
13.93
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/11/2021 |
12.22
|
321,704 | 13.17 | 13.93 | 11.37 | 200 | 0 | 0.0 | |
18/11/2021 |
13.17
|
152,800 | 13.26 | 13.64 | 12.88 | 0 | 0 | 0 | |
17/11/2021 |
13.26
|
97,200 | 13.93 | 13.93 | 12.88 | 300 | 0 | 0.0 | |
16/11/2021 |
13.93
|
306,200 | 13.64 | 14.21 | 12.41 | 0 | 0 | 0 | |
15/11/2021 |
13.64
|
260,400 | 12.98 | 14.21 | 12.69 | 100 | 7,000 | -0.1 | |
12/11/2021 |
12.98
|
244,700 | 12.41 | 13.26 | 12.13 | 400 | 0 | 0.0 | |
11/11/2021 |
12.41
|
286,700 | 12.60 | 12.69 | 11.65 | 0 | 0 | 0 | |
10/11/2021 |
12.60
|
97,680 | 12.88 | 13.45 | 12.41 | 200 | 0 | 0.0 | |
09/11/2021 |
12.88
|
281,000 | 11.65 | 12.88 | 11.84 | 0 | 0 | 0 | |
08/11/2021 |
11.65
|
290,906 | 10.80 | 11.94 | 10.61 | 300 | 0 | 0.0 | |
05/11/2021 |
10.80
|
34,100 | 10.80 | 10.89 | 10.61 | 0 | 0 | 0 | |
04/11/2021 |
10.80
|
23,800 | 10.89 | 10.89 | 10.61 | 0 | 0 | 0 | |
03/11/2021 |
10.89
|
99,717 | 10.80 | 11.75 | 10.71 | 0 | 0 | 0 | |
02/11/2021 |
10.80
|
142,000 | 10.80 | 10.80 | 10.33 | 0 | 0 | 0 | |
01/11/2021 |
10.80
|
48,300 | 11.18 | 11.18 | 10.71 | 0 | 0 | 0 | |
29/10/2021 |
11.18
|
104,900 | 11.46 | 11.56 | 10.71 | 0 | 0 | 0 | |
28/10/2021 |
11.46
|
97,500 | 11.56 | 11.65 | 11.37 | 0 | 0 | 0 | |
27/10/2021 |
11.56
|
188,000 | 11.08 | 11.65 | 10.99 | 0 | 0 | 0 | |
26/10/2021 |
11.08
|
80,300 | 10.42 | 11.37 | 10.23 | 0 | 0 | 0 | |
25/10/2021 |
10.42
|
37,500 | 10.61 | 10.61 | 10.42 | 0 | 0 | 0 | |
22/10/2021 |
10.61
|
45,500 | 10.71 | 10.80 | 10.52 | 0 | 0 | 0 | |
21/10/2021 |
10.71
|
24,900 | 10.89 | 10.89 | 10.42 | 0 | 0 | 0 | |
20/10/2021 |
10.89
|
47,600 | 10.61 | 10.99 | 10.42 | 0 | 0 | 0 | |
19/10/2021 |
10.61
|
31,600 | 10.61 | 10.71 | 10.33 | 0 | 0 | 0 | |
18/10/2021 |
10.61
|
61,100 | 10.61 | 10.71 | 10.33 | 0 | 0 | 0 | |
15/10/2021 |
10.61
|
47,100 | 10.61 | 11.08 | 10.42 | 0 | 0 | 0 | |
14/10/2021: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
14/10/2021 |
10.61
|
78,900 | 10.71 | 10.89 | 10.42 | 0 | 0 | 0 | |
13/10/2021 |
10.71
|
29,900 | 11.07 | 11.07 | 10.15 | 0 | 0 | 0 | |
12/10/2021 |
11.07
|
57,700 | 11.54 | 11.63 | 10.80 | 0 | 0 | 0 | |
11/10/2021 |
11.54
|
61,900 | 11.26 | 11.90 | 11.26 | 0 | 0 | 0 | |
08/10/2021 |
11.26
|
101,400 | 10.71 | 11.54 | 10.71 | 1,500 | 0 | 0.0 | |
07/10/2021 |
10.71
|
51,400 | 10.34 | 10.89 | 10.34 | 0 | 0 | 0 | |
06/10/2021 |
10.34
|
51,000 | 10.15 | 10.43 | 9.97 | 0 | 0 | 0 | |
05/10/2021 |
10.15
|
57,800 | 10.71 | 10.71 | 9.87 | 0 | 0 | 0 | |
04/10/2021 |
10.71
|
66,000 | 10.89 | 10.89 | 9.97 | 0 | 0 | 0 | |
01/10/2021 |
10.89
|
30,600 | 10.89 | 11.07 | 10.61 | 0 | 0 | 0 | |
30/09/2021 |
10.89
|
29,500 | 11.07 | 11.35 | 10.80 | 0 | 400 | -0.0 | |
29/09/2021 |
11.07
|
25,100 | 10.34 | 11.07 | 10.34 | 0 | 0 | 0 | |
28/09/2021 |
10.34
|
78,600 | 10.61 | 10.61 | 9.69 | 0 | 0 | 0 | |
27/09/2021 |
10.61
|
95,100 | 11.07 | 11.54 | 10.61 | 200 | 0 | 0.0 | |
24/09/2021 |
11.07
|
70,900 | 11.63 | 12.00 | 11.07 | 0 | 0 | 0 | |
23/09/2021 |
11.63
|
93,120 | 12.18 | 13.10 | 11.63 | 100 | 0 | 0.0 | |
22/09/2021 |
12.18
|
138,500 | 11.81 | 13.10 | 11.63 | 0 | 0 | 0 | |
21/09/2021 |
11.81
|
87,200 | 12.09 | 12.27 | 11.44 | 0 | 0 | 0 | |
20/09/2021 |
12.09
|
85,000 | 12.83 | 12.92 | 12.09 | 0 | 0 | 0 | |
17/09/2021 |
12.83
|
200,200 | 12.00 | 13.75 | 11.26 | 100 | 2,000 | -0.0 | |
16/09/2021 |
12.00
|
194,910 | 12.83 | 12.92 | 11.63 | 0 | 1,000 | -0.0 | |
15/09/2021 |
12.83
|
283,400 | 13.57 | 15.32 | 11.63 | 0 | 0 | 0 | |
14/09/2021 |
13.57
|
419,300 | 11.81 | 13.57 | 12.09 | 0 | 0 | 0 | |
13/09/2021 |
11.81
|
81,400 | 10.34 | 11.81 | 11.81 | 3,000 | 0 | 0.0 | |
10/09/2021 |
10.34
|
249,300 | 9.32 | 10.34 | 9.14 | 0 | 0 | 0 | |
09/09/2021 |
9.32
|
349,900 | 8.21 | 9.32 | 8.12 | 0 | 0 | 0 | |
08/09/2021 |
8.21
|
43,300 | 8.21 | 8.31 | 7.94 | 0 | 300 | -0.0 | |
07/09/2021 |
8.21
|
60,200 | 8.58 | 8.58 | 7.94 | 0 | 0 | 0 | |
06/09/2021 |
8.58
|
99,100 | 8.31 | 9.04 | 8.49 | 0 | 0 | 0 | |
01/09/2021 |
8.31
|
136,800 | 8.21 | 8.58 | 7.94 | 300 | 0 | 0.0 | |
31/08/2021 |
8.21
|
46,000 | 7.84 | 8.31 | 7.84 | 0 | 0 | 0 | |
30/08/2021 |
7.84
|
45,200 | 7.94 | 8.21 | 7.75 | 0 | 0 | 0 | |
27/08/2021 |
7.94
|
40,300 | 8.31 | 8.86 | 7.75 | 0 | 0 | 0 | |
26/08/2021 |
8.31
|
90,400 | 7.38 | 8.31 | 6.46 | 0 | 100 | -0.0 | |
25/08/2021 |
7.38
|
15,700 | 7.38 | 7.48 | 6.64 | 0 | 0 | 0 | |
24/08/2021 |
7.38
|
51,300 | 7.84 | 8.21 | 7.38 | 0 | 5,000 | -0.0 | |
23/08/2021 |
7.84
|
46,400 | 8.31 | 8.31 | 7.57 | 0 | 0 | 0 | |
20/08/2021 |
8.31
|
33,900 | 8.58 | 8.58 | 8.03 | 0 | 0 | 0 | |
19/08/2021 |
8.58
|
54,900 | 8.58 | 8.67 | 8.03 | 0 | 0 | 0 | |
18/08/2021 |
8.58
|
157,900 | 8.31 | 9.04 | 7.38 | 100 | 0 | 0.0 | |
17/08/2021 |
8.31
|
79,700 | 9.04 | 9.04 | 8.03 | 0 | 0 | 0 | |
16/08/2021 |
9.04
|
71,300 | 9.51 | 9.51 | 8.58 | 0 | 0 | 0 | |
13/08/2021 |
9.51
|
134,700 | 9.41 | 9.60 | 8.40 | 0 | 0 | 0 | |
12/08/2021 |
9.41
|
311,400 | 8.95 | 10.24 | 8.77 | 0 | 0 | 0 | |
11/08/2021 |
8.95
|
51,400 | 7.94 | 8.95 | 8.77 | 0 | 0 | 0 | |
10/08/2021 |
7.94
|
171,800 | 7.20 | 7.94 | 6.92 | 0 | 0 | 0 | |
09/08/2021 |
7.20
|
229,800 | 7.38 | 7.48 | 6.46 | 0 | 0 | 0 | |
06/08/2021 |
7.38
|
125,100 | 6.64 | 7.57 | 6.74 | 0 | 0 | 0 | |
05/08/2021 |
6.64
|
113,300 | 5.81 | 6.64 | 6.64 | 0 | 0 | 0 | |
04/08/2021 |
5.81
|
113,500 | 5.17 | 5.81 | 5.81 | 0 | 0 | 0 | |
03/08/2021 |
5.17
|
58,800 | 4.89 | 5.35 | 4.98 | 0 | 0 | 0 | |
02/08/2021 |
4.89
|
7,000 | 4.89 | 4.98 | 4.89 | 0 | 0 | 0 | |
30/07/2021 |
4.89
|
2,600 | 4.98 | 4.98 | 4.80 | 0 | 0 | 0 | |
29/07/2021 |
4.98
|
1,700 | 4.98 | 5.08 | 4.89 | 0 | 0 | 0 | |
28/07/2021 |
4.98
|
1,400 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
27/07/2021 |
4.98
|
1,200 | 4.71 | 4.98 | 4.71 | 0 | 0 | 0 | |
26/07/2021 |
4.71
|
15,800 | 4.80 | 4.89 | 4.71 | 0 | 0 | 0 | |
23/07/2021 |
4.80
|
1,700 | 5.08 | 5.08 | 4.80 | 0 | 0 | 0 | |
22/07/2021 |
5.08
|
7,200 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
21/07/2021 |
5.08
|
100 | 4.80 | 5.08 | 5.08 | 0 | 0 | 0 | |
20/07/2021 |
4.80
|
1,800 | 4.61 | 4.80 | 4.71 | 0 | 0 | 0 | |
19/07/2021 |
4.61
|
3,000 | 4.98 | 4.98 | 4.61 | 0 | 0 | 0 | |
16/07/2021 |
4.98
|
100 | 5.08 | 5.08 | 4.98 | 0 | 0 | 0 | |
15/07/2021 |
5.08
|
100 | 4.80 | 5.08 | 5.08 | 0 | 0 | 0 | |
14/07/2021 |
4.80
|
0 | 4.89 | 4.80 | 4.89 | 0 | 0 | 0 | |
13/07/2021 |
4.89
|
1,642 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 | |
12/07/2021 |
4.89
|
6,100 | 4.98 | 4.98 | 4.61 | 0 | 0 | 0 | |
09/07/2021 |
4.98
|
1,100 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
08/07/2021 |
4.98
|
13,511 | 4.98 | 4.98 | 4.71 | 0 | 0 | 0 | |
07/07/2021 |
4.98
|
10,900 | 4.43 | 4.98 | 4.52 | 0 | 0 | 0 | |
06/07/2021 |
4.43
|
3,600 | 4.80 | 4.80 | 4.34 | 0 | 0 | 0 | |
05/07/2021 |
4.80
|
1,110 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 | |
02/07/2021 |
4.89
|
8,201 | 4.98 | 5.08 | 4.71 | 0 | 0 | 0 | |
01/07/2021 |
4.98
|
5,600 | 4.71 | 5.44 | 4.80 | 0 | 0 | 0 |