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) |
0.30 | 4.76% | 959,400 | -13,560 | -0.1 |
6
6.60
6.60
|
2 tháng
(2024-07-22) |
0.40 | 6.45% | 1,061,100 | -20,560 | -0.1 |
6
6.60
6.60
|
3 tháng
(2024-06-21) |
-0.20 | -2.94% | 1,319,800 | -14,560 | -0.1 |
6
6.90
6.60
|
6 tháng
(2024-03-25) |
-0.10 | -1.49% | 2,746,200 | -6,576 | -0.0 |
6
7.80
6.60
|
12 tháng
(2023-09-25) |
-0.81 | -10.94% | 3,522,500 | 36,340 | 0.3 |
6
8.93
6.60
|
24 tháng
(2022-09-30) |
-3.85 | -36.82% | 15,190,895 | 109,084 | 0.9 |
5.89
10.98
6.60
|
36 tháng
(2021-10-05) |
-6.18 | -48.37% | 23,720,733 | 379,499 | 4.5 |
5.89
13.55
6.60
|
60 tháng
(2019-10-16) |
-0.27 | -3.99% | 49,640,565 | 522,169 | 7.5 |
5.71
15.56
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
10.77
|
41,910 | 11.28 | 11.28 | 10.49 | 0 | 0 | 0 | |
06/07/2021 |
11.28
|
38,500 | 11.42 | 11.42 | 10.77 | 0 | 0 | 0 | |
05/07/2021 |
11.42
|
18,600 | 11.56 | 11.56 | 10.92 | 100 | 0 | 0.0 | |
02/07/2021 |
11.56
|
32,862 | 11.63 | 11.63 | 10.63 | 0 | 0 | 0 | |
01/07/2021 |
11.63
|
23,200 | 11.56 | 11.78 | 11.28 | 0 | 0 | 0 | |
30/06/2021 |
11.56
|
45,300 | 11.99 | 13.14 | 11.35 | 400 | 0 | 0.0 | |
29/06/2021 |
11.99
|
357,934 | 10.92 | 11.99 | 10.49 | 0 | 0 | 0 | |
28/06/2021 |
10.92
|
27,912 | 10.84 | 10.92 | 10.56 | 200 | 0 | 0.0 | |
25/06/2021 |
10.84
|
2,240 | 10.84 | 10.92 | 10.84 | 0 | 0 | 0 | |
24/06/2021 |
10.84
|
20,400 | 10.92 | 10.92 | 10.49 | 0 | 0 | 0 | |
23/06/2021 |
10.92
|
45,488 | 10.84 | 10.92 | 10.70 | 200 | 0 | 0.0 | |
22/06/2021 |
10.84
|
49,300 | 10.77 | 10.84 | 10.63 | 0 | 0 | 0 | |
21/06/2021 |
10.77
|
34,010 | 10.63 | 10.77 | 10.27 | 0 | 0 | 0 | |
18/06/2021 |
10.63
|
23,908 | 10.77 | 10.77 | 10.49 | 200 | 10,400 | -0.1 | |
17/06/2021 |
10.77
|
36,900 | 10.63 | 10.77 | 9.62 | 0 | 0 | 0 | |
16/06/2021 |
10.63
|
11,990 | 10.77 | 10.84 | 10.63 | 100 | 30 | 0.0 | |
15/06/2021 |
10.77
|
22,186 | 10.77 | 10.77 | 10.70 | 0 | 0 | 0 | |
14/06/2021 |
10.77
|
34,004 | 10.77 | 10.77 | 10.27 | 0 | 0 | 0 | |
11/06/2021 |
10.77
|
17,660 | 10.84 | 10.84 | 10.77 | 0 | 0 | 0 | |
10/06/2021 |
10.84
|
30,386 | 10.56 | 10.92 | 10.49 | 0 | 300 | -0.0 | |
09/06/2021 |
10.56
|
13,760 | 10.56 | 10.56 | 10.27 | 0 | 0 | 0 | |
08/06/2021 |
10.56
|
14,400 | 10.77 | 10.77 | 10.41 | 1,200 | 0 | 0.0 | |
07/06/2021 |
10.77
|
18,100 | 10.77 | 10.77 | 10.63 | 0 | 0 | 0 | |
04/06/2021 |
10.77
|
26,904 | 10.84 | 10.84 | 10.49 | 0 | 0 | 0 | |
03/06/2021 |
10.84
|
6,798 | 10.92 | 10.92 | 10.49 | 0 | 0 | 0 | |
02/06/2021 |
10.92
|
64,232 | 10.41 | 10.92 | 10.56 | 0 | 8,000 | -0.1 | |
01/06/2021 |
10.41
|
17,100 | 10.63 | 10.77 | 10.41 | 0 | 0 | 0 | |
31/05/2021 |
10.63
|
4,614 | 10.77 | 10.77 | 10.41 | 0 | 0 | 0 | |
28/05/2021 |
10.77
|
26,512 | 10.99 | 10.99 | 10.20 | 0 | 0 | 0 | |
27/05/2021 |
10.99
|
19,352 | 10.84 | 11.13 | 10.41 | 0 | 0 | 0 | |
26/05/2021 |
10.84
|
120,800 | 11.13 | 11.13 | 10.05 | 20,000 | 0 | 0.3 | |
25/05/2021 |
11.13
|
33,300 | 11.42 | 11.42 | 11.13 | 0 | 0 | 0 | |
24/05/2021 |
11.42
|
66,024 | 11.42 | 11.49 | 11.20 | 0 | 0 | 0 | |
21/05/2021 |
11.42
|
85,313 | 11.63 | 11.71 | 11.20 | 2,000 | 0 | 0.0 | |
20/05/2021 |
11.63
|
56,156 | 11.99 | 11.99 | 11.49 | 2,000 | 0 | 0.0 | |
19/05/2021 |
11.99
|
173,278 | 12.35 | 12.42 | 11.92 | 5,100 | 0 | 0.1 | |
18/05/2021 |
12.35
|
158,282 | 12.78 | 12.78 | 12.07 | 800 | 1,500 | -0.0 | |
17/05/2021 |
12.78
|
32,100 | 12.86 | 13.29 | 12.57 | 0 | 0 | 0 | |
14/05/2021 |
12.86
|
116,500 | 12.07 | 13.21 | 12.21 | 100 | 0 | 0.0 | |
13/05/2021 |
12.07
|
4,400 | 12.86 | 12.86 | 12.07 | 1,000 | 0 | 0.0 | |
12/05/2021 |
12.86
|
14,904 | 12.78 | 12.86 | 12.57 | 0 | 0 | 0 | |
11/05/2021 |
12.78
|
139,501 | 12.21 | 12.78 | 12.21 | 1,000 | 0 | 0.0 | |
10/05/2021 |
12.21
|
79,400 | 12.21 | 12.28 | 12.07 | 0 | 0 | 0 | |
07/05/2021 |
12.21
|
50,000 | 12.14 | 12.35 | 12.07 | 0 | 0 | 0 | |
06/05/2021 |
12.14
|
20,700 | 11.49 | 12.14 | 11.49 | 0 | 0 | 0 | |
05/05/2021 |
11.49
|
9,100 | 11.92 | 11.92 | 11.49 | 0 | 0 | 0 | |
04/05/2021 |
11.92
|
8,500 | 11.99 | 11.99 | 11.13 | 0 | 0 | 0 | |
29/04/2021 |
11.99
|
3,700 | 11.99 | 11.99 | 11.49 | 0 | 0 | 0 | |
28/04/2021 |
11.99
|
13,700 | 12.35 | 12.42 | 11.99 | 0 | 0 | 0 | |
27/04/2021 |
12.35
|
25,500 | 12.42 | 12.42 | 11.92 | 18,300 | 0 | 0.3 | |
26/04/2021 |
12.42
|
111,100 | 12.07 | 12.42 | 11.85 | 500 | 700 | -0.0 | |
23/04/2021 |
12.07
|
51,800 | 12.35 | 12.35 | 11.99 | 11,400 | 11,300 | 0.0 | |
22/04/2021 |
12.35
|
83,900 | 11.85 | 12.35 | 11.49 | 15,300 | 1,000 | 0.2 | |
20/04/2021 |
11.85
|
11,900 | 12.21 | 12.21 | 11.13 | 0 | 0 | 0 | |
19/04/2021 |
12.21
|
5,000 | 12.21 | 12.21 | 12.14 | 0 | 0 | 0 | |
16/04/2021 |
12.21
|
29,900 | 12.07 | 12.21 | 11.42 | 0 | 0 | 0 | |
15/04/2021 |
12.07
|
41,914 | 11.85 | 12.07 | 11.35 | 0 | 0 | 0 | |
14/04/2021 |
11.85
|
14,100 | 12.07 | 12.07 | 11.71 | 0 | 0 | 0 | |
13/04/2021 |
12.07
|
33,400 | 12.14 | 12.50 | 11.78 | 800 | 0 | 0.0 | |
12/04/2021 |
12.14
|
39,500 | 12.35 | 12.35 | 11.78 | 0 | 0 | 0 | |
09/04/2021 |
12.35
|
40,700 | 12.28 | 12.35 | 11.71 | 0 | 0 | 0 | |
08/04/2021 |
12.28
|
45,602 | 12.42 | 12.50 | 12.14 | 0 | 0 | 0 | |
07/04/2021 |
12.42
|
57,301 | 12.07 | 12.42 | 11.63 | 0 | 0 | 0 | |
06/04/2021 |
12.07
|
101,600 | 12.57 | 12.57 | 12.07 | 9,000 | 0 | 0.2 | |
05/04/2021 |
12.57
|
86,315 | 12.78 | 12.86 | 12.35 | 0 | 0 | 0 | |
02/04/2021 |
12.78
|
75,700 | 13.29 | 13.29 | 12.57 | 2,500 | 300 | 0.0 | |
01/04/2021 |
13.29
|
58,201 | 13.43 | 13.50 | 12.57 | 6,900 | 2,000 | 0.1 | |
31/03/2021 |
13.43
|
171,200 | 12.21 | 13.43 | 12.07 | 58,500 | 0 | 1.0 | |
30/03/2021 |
12.21
|
67,112 | 12.35 | 12.57 | 12.14 | 200 | 0 | 0.0 | |
29/03/2021 |
12.35
|
203,303 | 11.85 | 12.42 | 11.49 | 32,100 | 0 | 0.5 | |
26/03/2021 |
11.85
|
145,501 | 11.42 | 11.92 | 11.13 | 46,700 | 0 | 0.8 | |
25/03/2021 |
11.42
|
38,600 | 11.49 | 11.49 | 10.77 | 0 | 0 | 0 | |
24/03/2021 |
11.49
|
39,200 | 11.92 | 11.92 | 11.20 | 0 | 0 | 0 | |
23/03/2021 |
11.92
|
20,900 | 12.28 | 12.28 | 11.78 | 0 | 0 | 0 | |
22/03/2021 |
12.28
|
106,100 | 11.99 | 12.57 | 11.99 | 0 | 0 | 0 | |
19/03/2021 |
11.99
|
181,400 | 10.92 | 11.99 | 10.77 | 0 | 0 | 0 | |
18/03/2021 |
10.92
|
17,215 | 11.13 | 11.13 | 10.77 | 0 | 0 | 0 | |
17/03/2021 |
11.13
|
18,157 | 11.28 | 11.28 | 11.13 | 0 | 0 | 0 | |
16/03/2021 |
11.28
|
19,500 | 11.35 | 11.49 | 10.92 | 0 | 0 | 0 | |
15/03/2021 |
11.35
|
12,200 | 11.42 | 11.42 | 11.13 | 0 | 0 | 0 | |
12/03/2021 |
11.42
|
13,921 | 11.13 | 11.42 | 10.92 | 0 | 0 | 0 | |
11/03/2021 |
11.13
|
71,600 | 10.92 | 11.35 | 11.06 | 0 | 0 | 0 | |
10/03/2021 |
10.92
|
16,100 | 10.99 | 10.99 | 10.84 | 0 | 800 | -0.0 | |
09/03/2021 |
10.99
|
23,121 | 11.06 | 11.06 | 10.56 | 0 | 1,000 | -0.0 | |
08/03/2021 |
11.06
|
25,600 | 11.20 | 11.20 | 10.99 | 0 | 4,400 | -0.1 | |
05/03/2021 |
11.20
|
26,701 | 11.20 | 11.20 | 10.49 | 0 | 0 | 0 | |
04/03/2021 |
11.20
|
59,500 | 11.13 | 11.35 | 10.49 | 0 | 4,200 | -0.1 | |
03/03/2021 |
11.13
|
76,400 | 11.13 | 11.20 | 10.77 | 0 | 0 | 0 | |
02/03/2021 |
11.13
|
82,500 | 11.63 | 11.63 | 10.84 | 0 | 0 | 0 | |
01/03/2021 |
11.63
|
47,600 | 11.35 | 12.42 | 11.13 | 0 | 0 | 0 | |
26/02/2021 |
11.35
|
38,300 | 10.63 | 11.49 | 10.56 | 0 | 3,700 | -0.1 | |
25/02/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
25/02/2021 |
10.63
|
34,400 | 11.13 | 11.13 | 10.49 | 0 | 5,100 | -0.1 | |
24/02/2021 |
11.13
|
27,200 | 11.13 | 11.20 | 10.86 | 0 | 0 | 0 | |
23/02/2021 |
11.13
|
25,900 | 11.27 | 11.27 | 10.79 | 0 | 0 | 0 | |
22/02/2021 |
11.27
|
41,901 | 11.20 | 11.27 | 10.65 | 0 | 0 | 0 | |
19/02/2021 |
11.20
|
21,000 | 11.48 | 11.55 | 11.20 | 300 | 0 | 0.0 | |
18/02/2021 |
11.48
|
109,300 | 10.72 | 11.62 | 10.37 | 0 | 0 | 0 | |
17/02/2021 |
10.72
|
4,300 | 10.72 | 10.72 | 10.51 | 0 | 0 | 0 | |
09/02/2021 |
10.72
|
15,100 | 10.23 | 10.92 | 10.23 | 0 | 0 | 0 | |
08/02/2021 |
10.23
|
13,300 | 10.44 | 10.58 | 10.09 | 0 | 0 | 0 |