| 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) |
-0.45 | -3.98% | 43,323,700 | 114,892 | 1.2 |
10.55
11.30
10.75
|
|
2 tháng
(2024-07-22) |
0.31 | 2.91% | 87,891,900 | -252,415 | -2.8 |
9.72
11.30
10.75
|
|
3 tháng
(2024-06-24) |
0.16 | 1.53% | 115,541,900 | -95,225 | -1.1 |
9.72
11.30
10.75
|
|
6 tháng
(2024-03-25) |
-2.56 | -19.06% | 372,063,300 | -1,036,926 | -15.0 |
9.72
13.50
10.75
|
|
12 tháng
(2023-09-26) |
-0.69 | -6.02% | 1,074,180,000 | 349,476 | 1.2 |
9.14
13.50
10.75
|
|
24 tháng
(2022-10-03) |
2.55 | 30.79% | 3,002,905,500 | 381,538 | -2.9 |
4.13
14.22
10.75
|
|
36 tháng
(2021-10-06) |
-2.05 | -15.90% | 4,390,127,100 | -3,019,873 | -62.4 |
4.13
20.84
10.75
|
|
60 tháng
(2019-10-17) |
5.99 | 123.42% | 5,519,523,860 | -29,514,551 | -458.8 |
2.11
20.84
10.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/07/2021 |
7.93
|
1,261,600 | 7.93 | 8.16 | 7.90 | 28,400 | 0 | 0.1 | |
| 07/07/2021 |
7.93
|
1,768,700 | 8.03 | 8.03 | 7.73 | 76,600 | 3,000 | 0.9 | |
| 06/07/2021 |
8.03
|
2,962,800 | 8.30 | 8.37 | 8.03 | 112,600 | 0 | 1.4 | |
| 05/07/2021 |
8.30
|
2,859,100 | 8.50 | 8.50 | 8.10 | 343,900 | 5,800 | 3.7 | |
| 02/07/2021 |
8.50
|
2,575,400 | 8.63 | 8.70 | 8.43 | 30,000 | 3,600 | 0.3 | |
| 01/07/2021 |
8.63
|
2,472,700 | 8.80 | 8.87 | 8.60 | 24,300 | 13,700 | 0.1 | |
| 30/06/2021 |
8.80
|
1,200,700 | 8.90 | 8.97 | 8.80 | 151,300 | 6,700 | 1.9 | |
| 29/06/2021 |
8.90
|
1,421,300 | 9.00 | 9.07 | 8.87 | 7,000 | 44,100 | -0.5 | |
| 28/06/2021 |
9.00
|
1,663,700 | 8.84 | 9.07 | 8.80 | 27,800 | 30,000 | -0.0 | |
| 25/06/2021 |
8.84
|
1,114,400 | 8.84 | 8.94 | 8.74 | 1,100 | 6,200 | -0.1 | |
| 24/06/2021 |
8.84
|
2,281,900 | 8.84 | 9.04 | 8.74 | 52,000 | 15,000 | 0.5 | |
| 23/06/2021 |
8.84
|
4,178,300 | 9.14 | 9.27 | 8.77 | 1,200 | 28,700 | -0.4 | |
| 22/06/2021 |
9.14
|
3,743,900 | 9.37 | 9.44 | 9.14 | 30,100 | 76,400 | -0.6 | |
| 21/06/2021 |
9.37
|
3,066,500 | 9.51 | 9.54 | 9.31 | 42,900 | 21,800 | 0.3 | |
| 18/06/2021 |
9.51
|
2,496,700 | 9.51 | 9.68 | 9.44 | 4,000 | 70,300 | -0.9 | |
| 17/06/2021 |
9.51
|
3,002,700 | 9.34 | 9.54 | 9.24 | 63,100 | 7,000 | 0.8 | |
| 16/06/2021 |
9.34
|
5,848,700 | 9.17 | 9.51 | 9.11 | 29,600 | 75,500 | -0.6 | |
| 15/06/2021 |
9.17
|
3,136,800 | 9.24 | 9.27 | 9.07 | 300 | 26,700 | -0.4 | |
| 14/06/2021 |
9.24
|
3,200,800 | 9.24 | 9.54 | 9.17 | 0 | 78,200 | -1.1 | |
| 11/06/2021 |
9.24
|
3,679,500 | 9.34 | 9.61 | 9.21 | 6,000 | 9,700 | -0.1 | |
| 10/06/2021 |
9.34
|
5,852,200 | 8.80 | 9.41 | 8.67 | 134,800 | 42,600 | 1.3 | |
| 09/06/2021 |
8.80
|
2,585,100 | 8.63 | 9.00 | 8.40 | 123,800 | 20,200 | 1.3 | |
| 08/06/2021 |
8.63
|
4,054,400 | 8.97 | 9.21 | 8.40 | 10,700 | 22,000 | -0.1 | |
| 07/06/2021 |
8.97
|
2,683,300 | 9.07 | 9.14 | 8.84 | 200 | 5,500 | -0.1 | |
| 04/06/2021 |
9.07
|
3,730,800 | 8.84 | 9.27 | 8.84 | 36,400 | 29,900 | 0.1 | |
| 03/06/2021 |
8.84
|
3,856,300 | 8.27 | 8.84 | 8.30 | 36,100 | 47,000 | -0.1 | |
| 02/06/2021 |
8.27
|
1,674,700 | 8.30 | 8.33 | 8.20 | 75,100 | 0 | 0.9 | |
| 01/06/2021 |
8.30
|
1,753,100 | 8.37 | 8.47 | 8.30 | 11,000 | 20,900 | -0.1 | |
| 31/05/2021 |
8.37
|
3,341,300 | 7.96 | 8.40 | 7.96 | 2,900 | 0 | 0.0 | |
| 28/05/2021 |
7.96
|
1,598,700 | 7.96 | 8.03 | 7.83 | 3,000 | 0 | 0.0 | |
| 27/05/2021 |
7.96
|
1,715,300 | 8.10 | 8.13 | 7.90 | 150,000 | 0 | 1.8 | |
| 26/05/2021 |
8.10
|
2,248,000 | 8.10 | 8.13 | 7.93 | 82,500 | 200 | 1.0 | |
| 25/05/2021 |
8.10
|
1,732,700 | 8.27 | 8.33 | 8.06 | 12,000 | 0 | 0.1 | |
| 24/05/2021 |
8.27
|
2,224,600 | 7.96 | 8.37 | 8.13 | 2,000 | 0 | 0.0 | |
| 21/05/2021 |
7.96
|
1,486,700 | 7.46 | 7.96 | 7.39 | 0 | 500 | -0.0 | |
| 20/05/2021 |
7.46
|
1,861,000 | 7.73 | 7.73 | 7.39 | 50,400 | 2,800 | 0.5 | |
| 19/05/2021 |
7.73
|
2,967,200 | 7.93 | 7.93 | 7.59 | 12,500 | 0 | 0.1 | |
| 18/05/2021 |
7.93
|
2,034,400 | 8.20 | 8.40 | 7.93 | 1,800 | 11,400 | -0.1 | |
| 17/05/2021 |
8.20
|
2,766,400 | 8.67 | 8.67 | 8.20 | 2,100 | 47,000 | -0.6 | |
| 14/05/2021 |
8.67
|
2,328,800 | 8.77 | 8.80 | 8.60 | 252,200 | 16,800 | 3.0 | |
| 13/05/2021 |
8.77
|
2,116,000 | 9.00 | 9.00 | 8.77 | 14,000 | 55,400 | -0.5 | |
| 12/05/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 12/05/2021 |
9.00
|
1,605,500 | 8.94 | 9.07 | 8.80 | 6,400 | 2,800 | 0.0 | |
| 11/05/2021 |
8.94
|
2,664,500 | 8.65 | 9.07 | 8.68 | 145,200 | 9,300 | 1.9 | |
| 10/05/2021 |
8.65
|
1,895,800 | 8.75 | 8.75 | 8.62 | 56,400 | 26,200 | 0.4 | |
| 07/05/2021 |
8.75
|
2,102,600 | 8.91 | 8.91 | 8.59 | 84,800 | 3,000 | 1.1 | |
| 06/05/2021 |
8.91
|
3,387,300 | 8.68 | 9.16 | 8.71 | 154,500 | 49,500 | 1.5 | |
| 05/05/2021 |
8.68
|
2,557,000 | 8.39 | 8.75 | 8.36 | 36,200 | 18,000 | 0.2 | |
| 04/05/2021 |
8.39
|
1,861,800 | 8.59 | 8.59 | 8.17 | 0 | 8,600 | -0.1 | |
| 29/04/2021 |
8.59
|
1,528,500 | 8.46 | 8.65 | 8.52 | 115,300 | 30,900 | 1.1 | |
| 28/04/2021 |
8.46
|
2,113,000 | 8.14 | 8.55 | 8.14 | 48,100 | 0 | 0.6 | |
| 27/04/2021 |
8.14
|
1,696,500 | 8.11 | 8.30 | 8.04 | 26,600 | 3,500 | 0.3 | |
| 26/04/2021 |
8.11
|
1,644,100 | 8.49 | 8.49 | 8.11 | 600 | 13,500 | -0.2 | |
| 23/04/2021 |
8.49
|
2,585,100 | 8.24 | 8.49 | 8.04 | 139,600 | 0 | 1.8 | |
| 22/04/2021 |
8.24
|
4,177,400 | 8.84 | 8.84 | 8.24 | 3,100 | 10,800 | -0.1 | |
| 20/04/2021 |
8.84
|
3,017,800 | 9.07 | 9.13 | 8.81 | 0 | 7,200 | -0.1 | |
| 19/04/2021 |
9.07
|
2,135,300 | 8.87 | 9.07 | 8.81 | 56,300 | 6,300 | 0.7 | |
| 16/04/2021 |
8.87
|
4,572,100 | 9.19 | 9.22 | 8.68 | 16,300 | 500 | 0.2 | |
| 15/04/2021 |
9.19
|
4,027,900 | 9.51 | 9.51 | 9.19 | 0 | 2,500 | -0.0 | |
| 14/04/2021 |
9.51
|
2,730,900 | 9.51 | 9.51 | 9.32 | 12,700 | 500 | 0.2 | |
| 13/04/2021 |
9.51
|
3,932,800 | 9.77 | 9.83 | 9.45 | 5,100 | 24,900 | -0.3 | |
| 12/04/2021 |
9.77
|
2,657,400 | 9.80 | 9.83 | 9.67 | 7,500 | 8,500 | -0.0 | |
| 09/04/2021 |
9.80
|
1,770,800 | 9.89 | 9.89 | 9.80 | 0 | 2,800 | -0.0 | |
| 08/04/2021 |
9.89
|
3,218,500 | 9.67 | 9.99 | 9.67 | 22,600 | 7,500 | 0.2 | |
| 07/04/2021 |
9.67
|
2,706,400 | 9.64 | 9.70 | 9.42 | 0 | 9,200 | -0.1 | |
| 06/04/2021 |
9.64
|
3,274,000 | 9.77 | 9.77 | 9.58 | 0 | 4,600 | -0.1 | |
| 05/04/2021 |
9.77
|
3,477,100 | 9.80 | 9.99 | 9.77 | 0 | 8,900 | -0.1 | |
| 02/04/2021 |
9.80
|
2,449,900 | 9.89 | 10.09 | 9.74 | 19,400 | 1,800 | 0.3 | |
| 01/04/2021 |
9.89
|
2,646,200 | 9.77 | 9.96 | 9.80 | 7,700 | 296,700 | -4.5 | |
| 31/03/2021 |
9.77
|
3,138,700 | 9.70 | 9.96 | 9.64 | 0 | 100 | -0.0 | |
| 30/03/2021 |
9.70
|
2,451,900 | 9.74 | 9.83 | 9.61 | 0 | 27,300 | -0.4 | |
| 29/03/2021 |
9.74
|
2,956,500 | 9.32 | 9.77 | 9.32 | 19,900 | 13,200 | 0.1 | |
| 26/03/2021 |
9.32
|
3,209,900 | 9.45 | 9.58 | 8.87 | 3,000 | 3,100 | -0.0 | |
| 25/03/2021 |
9.45
|
2,770,400 | 9.51 | 9.70 | 9.42 | 28,100 | 4,700 | 0.4 | |
| 24/03/2021 |
9.51
|
3,955,800 | 9.83 | 9.83 | 9.45 | 400 | 0 | 0.0 | |
| 23/03/2021 |
9.83
|
3,074,100 | 10.05 | 10.05 | 9.77 | 17,500 | 14,000 | 0.1 | |
| 22/03/2021 |
10.05
|
2,320,100 | 10.18 | 10.21 | 9.96 | 3,200 | 38,300 | -0.6 | |
| 19/03/2021 |
10.18
|
7,670,100 | 9.89 | 10.37 | 9.61 | 5,000 | 96,200 | -1.4 | |
| 18/03/2021 |
9.89
|
3,940,800 | 9.99 | 10.15 | 9.83 | 11,300 | 87,300 | -1.2 | |
| 17/03/2021 |
9.99
|
6,708,900 | 10.15 | 10.15 | 9.86 | 32,900 | 17,000 | 0.3 | |
| 16/03/2021 |
10.15
|
8,351,100 | 10.41 | 10.41 | 9.89 | 17,000 | 99,900 | -1.3 | |
| 15/03/2021 |
10.41
|
5,735,800 | 10.63 | 10.69 | 10.25 | 1,800 | 124,200 | -2.0 | |
| 12/03/2021 |
10.63
|
6,108,700 | 10.50 | 10.82 | 10.53 | 28,000 | 4,100 | 0.4 | |
| 11/03/2021 |
10.50
|
4,199,900 | 10.47 | 10.66 | 10.41 | 0 | 97,400 | -1.6 | |
| 10/03/2021 |
10.47
|
4,778,300 | 10.50 | 10.66 | 10.37 | 6,300 | 29,200 | -0.4 | |
| 09/03/2021 |
10.50
|
6,708,800 | 10.34 | 10.69 | 10.09 | 48,400 | 11,700 | 0.6 | |
| 08/03/2021 |
10.34
|
5,672,000 | 10.34 | 10.60 | 10.28 | 82,300 | 75,800 | 0.1 | |
| 05/03/2021 |
10.34
|
4,312,100 | 10.44 | 10.44 | 9.89 | 62,100 | 54,100 | 0.2 | |
| 04/03/2021 |
10.44
|
7,874,700 | 10.85 | 10.85 | 10.12 | 35,100 | 11,500 | 0.4 | |
| 03/03/2021 |
10.85
|
4,709,600 | 10.85 | 10.92 | 10.60 | 96,300 | 0 | 1.6 | |
| 02/03/2021 |
10.85
|
4,575,400 | 10.79 | 11.17 | 10.72 | 13,800 | 694,900 | -11.6 | |
| 01/03/2021 |
10.79
|
10,133,400 | 10.09 | 10.79 | 10.21 | 138,700 | 12,000 | 2.1 | |
| 26/02/2021 |
10.09
|
6,555,600 | 9.64 | 10.18 | 9.35 | 136,700 | 565,600 | -6.9 | |
| 25/02/2021 |
9.64
|
4,260,700 | 9.70 | 9.89 | 9.58 | 80,200 | 21,000 | 0.9 | |
| 24/02/2021 |
9.70
|
5,521,600 | 10.02 | 10.18 | 9.58 | 10,700 | 172,500 | -2.5 | |
| 23/02/2021 |
10.02
|
3,627,800 | 10.09 | 10.18 | 9.89 | 35,300 | 870,000 | -13.1 | |
| 22/02/2021 |
10.09
|
7,573,700 | 9.86 | 10.44 | 9.83 | 5,700 | 152,200 | -2.3 | |
| 19/02/2021 |
9.86
|
6,061,600 | 9.61 | 10.09 | 9.54 | 30,600 | 108,700 | -1.2 | |
| 18/02/2021 |
9.61
|
5,892,000 | 9.38 | 9.86 | 9.38 | 17,500 | 105,300 | -1.3 | |
| 17/02/2021 |
9.38
|
3,676,800 | 8.78 | 9.38 | 8.94 | 201,800 | 200 | 2.9 | |
| 09/02/2021 |
8.78
|
3,332,300 | 8.62 | 8.84 | 8.43 | 87,800 | 43,000 | 0.6 | |