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) |
-0.20 | -2.99% | 69,500 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 127,600 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-21) |
-0.50 | -7.14% | 344,800 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 629,800 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-25) |
-1.43 | -18.07% | 1,366,500 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-09-30) |
-3.75 | -36.57% | 4,745,732 | -70,485 | -0.6 |
5.54
10.25
6.50
|
36 tháng
(2021-10-05) |
-1.86 | -22.22% | 29,910,352 | -47,685 | 0.7 |
5.54
23.03
6.50
|
60 tháng
(2019-10-16) |
-1.14 | -14.91% | 47,756,391 | -264,385 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
12.17
|
259,200 | 12.01 | 12.40 | 12.01 | 0 | 0 | 0 | |
25/11/2021 |
12.01
|
271,666 | 11.55 | 12.01 | 11.48 | 0 | 0 | 0 | |
24/11/2021 |
11.55
|
111,070 | 11.10 | 11.78 | 11.40 | 0 | 0 | 0 | |
23/11/2021 |
11.10
|
101,530 | 10.71 | 11.25 | 9.87 | 0 | 0 | 0 | |
22/11/2021 |
10.71
|
165,601 | 11.63 | 11.94 | 10.56 | 0 | 0 | 0 | |
19/11/2021 |
11.63
|
175,430 | 12.24 | 12.40 | 11.10 | 0 | 0 | 0 | |
18/11/2021 |
12.24
|
167,881 | 12.17 | 12.63 | 11.48 | 0 | 0 | 0 | |
17/11/2021 |
12.17
|
99,252 | 12.40 | 12.40 | 11.55 | 0 | 0 | 0 | |
16/11/2021 |
12.40
|
243,818 | 11.78 | 12.86 | 11.78 | 0 | 10,000 | -0.2 | |
15/11/2021 |
11.78
|
526,152 | 10.71 | 11.78 | 10.71 | 0 | 15,000 | -0.2 | |
12/11/2021 |
10.71
|
109,810 | 10.48 | 10.71 | 10.41 | 0 | 0 | 0 | |
11/11/2021 |
10.48
|
132,221 | 10.25 | 10.71 | 10.02 | 0 | 0 | 0 | |
10/11/2021 |
10.25
|
81,400 | 10.02 | 10.56 | 9.72 | 0 | 700 | -0.0 | |
09/11/2021 |
10.02
|
180,300 | 9.95 | 10.18 | 9.87 | 0 | 6,100 | -0.1 | |
08/11/2021 |
9.95
|
63,146 | 9.87 | 10.56 | 9.95 | 0 | 0 | 0 | |
05/11/2021 |
9.87
|
40,170 | 9.95 | 9.95 | 9.64 | 0 | 0 | 0 | |
04/11/2021 |
9.95
|
29,031 | 9.95 | 10.02 | 9.41 | 0 | 0 | 0 | |
03/11/2021 |
9.95
|
52,550 | 10.48 | 10.64 | 9.57 | 0 | 0 | 0 | |
02/11/2021 |
10.48
|
169,360 | 9.95 | 10.64 | 9.79 | 0 | 0 | 0 | |
01/11/2021 |
9.95
|
175,285 | 9.49 | 10.10 | 9.49 | 0 | 5,000 | -0.1 | |
29/10/2021 |
9.49
|
43,525 | 9.57 | 9.72 | 9.41 | 0 | 0 | 0 | |
28/10/2021 |
9.57
|
48,900 | 9.64 | 9.72 | 9.41 | 0 | 6,500 | -0.1 | |
27/10/2021 |
9.64
|
111,400 | 9.41 | 9.64 | 9.34 | 0 | 0 | 0 | |
26/10/2021 |
9.41
|
31,600 | 9.49 | 9.49 | 9.18 | 0 | 2,000 | -0.0 | |
25/10/2021 |
9.49
|
112,600 | 8.88 | 9.72 | 8.80 | 0 | 7,800 | -0.1 | |
22/10/2021 |
8.88
|
36,000 | 8.65 | 8.88 | 8.65 | 0 | 0 | 0 | |
21/10/2021 |
8.65
|
13,600 | 8.65 | 8.72 | 8.57 | 0 | 0 | 0 | |
20/10/2021 |
8.65
|
19,500 | 8.65 | 8.80 | 8.65 | 0 | 0 | 0 | |
19/10/2021 |
8.65
|
49,400 | 8.57 | 8.65 | 8.49 | 100 | 0 | 0.0 | |
18/10/2021 |
8.57
|
47,900 | 8.72 | 8.72 | 8.57 | 0 | 0 | 0 | |
15/10/2021 |
8.72
|
64,400 | 8.88 | 8.88 | 8.57 | 800 | 0 | 0.0 | |
14/10/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/10/2021 |
8.88
|
25,500 | 8.72 | 8.88 | 8.80 | 0 | 0 | 0 | |
13/10/2021 |
8.72
|
19,300 | 8.72 | 8.72 | 8.43 | 0 | 0 | 0 | |
12/10/2021 |
8.72
|
104,900 | 8.65 | 8.87 | 8.43 | 0 | 0 | 0 | |
11/10/2021 |
8.65
|
75,800 | 8.58 | 9.02 | 8.58 | 0 | 0 | 0 | |
08/10/2021 |
8.58
|
56,000 | 8.50 | 8.58 | 8.43 | 100 | 0 | 0.0 | |
07/10/2021 |
8.50
|
64,600 | 8.43 | 8.58 | 8.36 | 0 | 0 | 0 | |
06/10/2021 |
8.43
|
72,900 | 8.36 | 8.58 | 8.28 | 0 | 0 | 0 | |
05/10/2021 |
8.36
|
50,301 | 8.28 | 8.50 | 8.21 | 300 | 0 | 0.0 | |
04/10/2021 |
8.28
|
56,425 | 8.28 | 8.43 | 8.14 | 100 | 0 | 0.0 | |
01/10/2021 |
8.28
|
36,618 | 8.43 | 8.43 | 8.06 | 1,000 | 0 | 0.0 | |
30/09/2021 |
8.43
|
18,239 | 8.36 | 8.72 | 8.28 | 0 | 0 | 0 | |
29/09/2021 |
8.36
|
115,300 | 8.36 | 8.50 | 8.06 | 600 | 0 | 0.0 | |
28/09/2021 |
8.36
|
33,438 | 8.28 | 8.43 | 8.06 | 200 | 0 | 0.0 | |
27/09/2021 |
8.28
|
57,144 | 8.50 | 8.94 | 8.28 | 0 | 0 | 0 | |
24/09/2021 |
8.50
|
62,045 | 8.94 | 9.02 | 8.43 | 200 | 0 | 0.0 | |
23/09/2021 |
8.94
|
148,800 | 9.16 | 9.53 | 8.87 | 0 | 0 | 0 | |
22/09/2021 |
9.16
|
229,970 | 8.87 | 9.60 | 8.50 | 10,700 | 0 | 0.1 | |
21/09/2021 |
8.87
|
114,017 | 8.94 | 8.94 | 8.21 | 4,100 | 0 | 0.0 | |
20/09/2021 |
8.94
|
152,000 | 9.02 | 9.90 | 8.80 | 2,000 | 20,600 | -0.2 | |
17/09/2021 |
9.02
|
492,788 | 8.21 | 9.02 | 8.21 | 0 | 0 | 0 | |
16/09/2021 |
8.21
|
203,000 | 8.06 | 8.43 | 8.06 | 0 | 0 | 0 | |
15/09/2021 |
8.06
|
121,100 | 7.99 | 8.28 | 7.84 | 0 | 0 | 0 | |
14/09/2021 |
7.99
|
52,470 | 7.99 | 8.06 | 7.70 | 0 | 0 | 0 | |
13/09/2021 |
7.99
|
141,668 | 7.70 | 8.06 | 7.70 | 0 | 0 | 0 | |
10/09/2021 |
7.70
|
9,800 | 7.70 | 7.70 | 7.62 | 0 | 0 | 0 | |
09/09/2021 |
7.70
|
21,300 | 7.84 | 7.84 | 7.62 | 0 | 0 | 0 | |
08/09/2021 |
7.84
|
14,721 | 7.84 | 7.84 | 7.70 | 0 | 0 | 0 | |
07/09/2021 |
7.84
|
110,532 | 7.70 | 7.84 | 7.70 | 0 | 0 | 0 | |
06/09/2021 |
7.70
|
22,334 | 7.77 | 7.84 | 7.62 | 0 | 0 | 0 | |
01/09/2021 |
7.77
|
46,000 | 7.84 | 7.99 | 7.70 | 3,200 | 0 | 0.0 | |
31/08/2021 |
7.84
|
21,992 | 7.70 | 7.84 | 7.70 | 0 | 100 | -0.0 | |
30/08/2021 |
7.70
|
14,915 | 7.55 | 7.77 | 7.55 | 0 | 0 | 0 | |
27/08/2021 |
7.55
|
38,100 | 7.33 | 7.70 | 7.33 | 0 | 0 | 0 | |
26/08/2021 |
7.33
|
39,852 | 7.33 | 7.48 | 7.33 | 0 | 0 | 0 | |
25/08/2021 |
7.33
|
12,901 | 7.18 | 7.33 | 7.18 | 0 | 0 | 0 | |
24/08/2021 |
7.18
|
41,700 | 7.18 | 7.33 | 7.11 | 0 | 0 | 0 | |
23/08/2021 |
7.18
|
12,836 | 7.26 | 7.33 | 7.18 | 0 | 0 | 0 | |
20/08/2021 |
7.26
|
28,500 | 7.40 | 7.40 | 7.26 | 0 | 0 | 0 | |
19/08/2021 |
7.40
|
72,900 | 7.33 | 7.48 | 7.33 | 0 | 0 | 0 | |
18/08/2021 |
7.33
|
58,700 | 7.48 | 7.48 | 7.33 | 0 | 0 | 0 | |
17/08/2021 |
7.48
|
56,300 | 7.26 | 7.48 | 7.18 | 100 | 0 | 0.0 | |
16/08/2021 |
7.26
|
62,200 | 7.18 | 7.33 | 7.11 | 0 | 0 | 0 | |
13/08/2021 |
7.18
|
115,412 | 7.26 | 7.33 | 7.11 | 0 | 0 | 0 | |
12/08/2021 |
7.26
|
93,700 | 7.26 | 7.33 | 7.18 | 0 | 0 | 0 | |
11/08/2021 |
7.26
|
42,020 | 7.26 | 7.33 | 7.18 | 0 | 1,600 | -0.0 | |
10/08/2021 |
7.26
|
13,757 | 7.11 | 7.26 | 7.11 | 0 | 0 | 0 | |
09/08/2021 |
7.11
|
17,610 | 7.11 | 7.18 | 7.11 | 0 | 0 | 0 | |
06/08/2021 |
7.11
|
25,200 | 7.04 | 7.18 | 7.11 | 0 | 0 | 0 | |
05/08/2021 |
7.04
|
17,400 | 7.18 | 7.18 | 6.89 | 0 | 0 | 0 | |
04/08/2021 |
7.18
|
30,200 | 7.18 | 7.18 | 6.89 | 0 | 0 | 0 | |
03/08/2021 |
7.18
|
43,200 | 7.04 | 7.18 | 6.96 | 0 | 0 | 0 | |
02/08/2021 |
7.04
|
33,400 | 7.04 | 7.11 | 6.82 | 0 | 0 | 0 | |
30/07/2021 |
7.04
|
22,400 | 7.04 | 7.18 | 7.04 | 0 | 0 | 0 | |
29/07/2021 |
7.04
|
5,800 | 7.04 | 7.04 | 6.89 | 0 | 1,700 | -0.0 | |
28/07/2021 |
7.04
|
5,500 | 7.04 | 7.18 | 7.04 | 0 | 0 | 0 | |
27/07/2021 |
7.04
|
6,800 | 6.89 | 7.11 | 7.04 | 0 | 0 | 0 | |
26/07/2021 |
6.89
|
21,917 | 7.04 | 7.04 | 6.89 | 0 | 0 | 0 | |
23/07/2021 |
7.04
|
16,200 | 7.11 | 7.11 | 6.96 | 0 | 0 | 0 | |
22/07/2021 |
7.11
|
14,803 | 6.96 | 7.11 | 6.89 | 0 | 0 | 0 | |
21/07/2021 |
6.96
|
7,500 | 6.96 | 6.96 | 6.82 | 0 | 0 | 0 | |
20/07/2021 |
6.96
|
11,050 | 6.89 | 6.96 | 6.89 | 0 | 0 | 0 | |
19/07/2021 |
6.89
|
13,140 | 7.04 | 7.04 | 6.74 | 100 | 0 | 0.0 | |
16/07/2021 |
7.04
|
8,000 | 7.04 | 7.04 | 6.96 | 0 | 0 | 0 | |
15/07/2021 |
7.04
|
10,500 | 7.04 | 7.04 | 6.89 | 0 | 0 | 0 | |
14/07/2021 |
7.04
|
24,000 | 7.04 | 7.11 | 6.82 | 0 | 0 | 0 | |
13/07/2021 |
7.04
|
3,900 | 7.04 | 7.04 | 6.96 | 0 | 0 | 0 | |
12/07/2021 |
7.04
|
40,600 | 7.26 | 7.26 | 6.67 | 0 | 0 | 0 | |
09/07/2021 |
7.26
|
31,300 | 7.40 | 7.40 | 7.11 | 0 | 0 | 0 | |
08/07/2021 |
7.40
|
22,812 | 7.18 | 7.40 | 7.18 | 0 | 0 | 0 |