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) |
0.11 | 1.22% | 5,103,800 | -49,700 | -0.4 |
9.05
9.60
9.16
|
2 tháng
(2024-07-22) |
0.16 | 1.78% | 12,447,500 | -309,200 | -2.7 |
8.44
9.60
9.16
|
3 tháng
(2024-06-21) |
-0.25 | -2.66% | 21,421,300 | -509,500 | -4.4 |
8.44
9.60
9.16
|
6 tháng
(2024-03-25) |
0.26 | 2.92% | 58,234,200 | -519,566 | -4.3 |
6.71
9.60
9.16
|
12 tháng
(2023-09-25) |
3.96 | 76.15% | 104,947,100 | 77,434 | 1.0 |
4.61
9.60
9.16
|
24 tháng
(2022-09-30) |
2.95 | 47.50% | 240,329,400 | -435,870 | -1.4 |
3.10
9.60
9.16
|
36 tháng
(2021-10-05) |
-11.95 | -56.61% | 523,996,800 | 1,591,405 | 34.5 |
3.10
30.04
9.16
|
60 tháng
(2019-10-16) |
-0.16 | -1.72% | 794,780,858 | 1,981,583 | 40.7 |
3.10
30.04
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
13.95
|
769,247 | 13.76 | 14.23 | 13.18 | 61,300 | 0 | 0.9 | |
06/07/2021 |
13.76
|
1,208,966 | 15.28 | 15.28 | 13.76 | 141,100 | 3,300 | 2.1 | |
05/07/2021 |
15.28
|
642,167 | 15.28 | 15.48 | 14.90 | 160,000 | 6,000 | 2.5 | |
02/07/2021 |
15.28
|
893,254 | 15.19 | 15.48 | 15.00 | 0 | 6,800 | -0.1 | |
01/07/2021 |
15.19
|
1,256,307 | 14.52 | 15.28 | 14.33 | 11,700 | 14,300 | -0.0 | |
30/06/2021 |
14.52
|
367,521 | 14.71 | 14.71 | 14.33 | 67,300 | 5,000 | 0.9 | |
29/06/2021 |
14.71
|
426,767 | 14.81 | 15.00 | 14.52 | 18,600 | 60,100 | -0.6 | |
28/06/2021 |
14.81
|
615,057 | 14.71 | 15.28 | 14.62 | 15,100 | 9,000 | 0.1 | |
25/06/2021 |
14.71
|
900,371 | 14.52 | 14.81 | 14.33 | 2,000 | 2,000 | 0 | |
24/06/2021 |
14.52
|
345,113 | 14.62 | 14.62 | 14.42 | 6,300 | 0 | 0.1 | |
23/06/2021 |
14.62
|
581,640 | 14.52 | 14.62 | 14.33 | 0 | 0 | 0 | |
22/06/2021 |
14.52
|
1,371,754 | 14.52 | 14.81 | 14.42 | 2,000 | 2,000 | -0.0 | |
21/06/2021 |
14.52
|
979,500 | 14.33 | 14.81 | 14.23 | 0 | 200 | 0 | |
18/06/2021 |
14.33
|
1,545,833 | 15.00 | 15.28 | 14.33 | 35,000 | 0 | 0.6 | |
17/06/2021 |
15.00
|
1,430,600 | 15.09 | 15.76 | 14.81 | 6,000 | 13,000 | -0.1 | |
16/06/2021 |
15.09
|
1,555,515 | 14.14 | 15.19 | 14.04 | 28,600 | 6,000 | 0.3 | |
15/06/2021 |
14.14
|
843,021 | 14.62 | 14.71 | 14.14 | 1,000 | 0 | 0.0 | |
14/06/2021: Cổ tức tiền mặt tỉ lệ: 9.6% | |||||||||
14/06/2021 |
14.62
|
1,425,652 | 14.37 | 15.28 | 14.23 | 11,700 | 3,000 | 0.1 | |
11/06/2021 |
14.37
|
673,026 | 13.74 | 14.37 | 13.65 | 3,600 | 11,000 | -0.1 | |
10/06/2021 |
13.74
|
422,548 | 14.01 | 14.19 | 13.47 | 2,900 | 0 | 0.0 | |
09/06/2021 |
14.01
|
874,301 | 13.29 | 14.28 | 12.48 | 3,500 | 1,000 | 0.0 | |
08/06/2021 |
13.29
|
1,027,982 | 14.64 | 14.73 | 13.29 | 3,600 | 5,300 | -0.0 | |
07/06/2021 |
14.64
|
1,363,441 | 15.18 | 16.43 | 13.92 | 2,100 | 0 | 0.0 | |
04/06/2021 |
15.18
|
2,168,143 | 13.92 | 15.26 | 14.10 | 1,200 | 5,500 | -0.1 | |
03/06/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
03/06/2021 |
13.92
|
2,384,551 | 12.69 | 13.92 | 12.66 | 21,100 | 5,300 | 0.2 | |
02/06/2021 |
12.69
|
1,165,253 | 13.32 | 13.55 | 12.53 | 15,000 | 4,900 | 0.2 | |
01/06/2021 |
13.32
|
1,370,220 | 12.61 | 13.47 | 12.53 | 13,200 | 0 | 0.2 | |
31/05/2021 |
12.61
|
1,820,631 | 11.52 | 12.61 | 11.75 | 0 | 14,000 | -0.2 | |
28/05/2021 |
11.52
|
346,309 | 11.59 | 11.83 | 11.36 | 2,100 | 0 | 0.0 | |
27/05/2021 |
11.59
|
596,079 | 11.59 | 12.06 | 11.59 | 5,000 | 0 | 0.1 | |
26/05/2021 |
11.59
|
661,200 | 10.58 | 11.59 | 10.58 | 10,300 | 0 | 0.1 | |
25/05/2021 |
10.58
|
213,800 | 10.73 | 10.73 | 10.42 | 0 | 0 | 0 | |
24/05/2021 |
10.73
|
100,157 | 10.65 | 10.81 | 10.58 | 4,100 | 0 | 0.1 | |
21/05/2021 |
10.65
|
258,888 | 10.73 | 10.89 | 10.65 | 6,200 | 0 | 0.1 | |
20/05/2021 |
10.73
|
281,000 | 10.42 | 10.81 | 10.18 | 0 | 0 | 0 | |
19/05/2021 |
10.42
|
200,358 | 10.26 | 10.50 | 10.18 | 0 | 41,100 | -0.5 | |
18/05/2021 |
10.26
|
507,590 | 10.81 | 10.81 | 10.11 | 0 | 1,200 | -0.0 | |
17/05/2021 |
10.81
|
171,536 | 11.20 | 11.20 | 10.73 | 0 | 0 | 0 | |
14/05/2021 |
11.20
|
173,173 | 11.36 | 11.36 | 11.05 | 0 | 0 | 0 | |
13/05/2021 |
11.36
|
272,178 | 11.59 | 11.59 | 11.12 | 0 | 7,800 | -0.1 | |
12/05/2021 |
11.59
|
55,452 | 11.44 | 11.59 | 11.20 | 0 | 400 | -0.0 | |
11/05/2021 |
11.44
|
164,513 | 11.67 | 11.67 | 11.28 | 0 | 15,000 | -0.2 | |
10/05/2021 |
11.67
|
420,260 | 11.05 | 11.91 | 10.89 | 46,400 | 10,000 | 0.6 | |
07/05/2021 |
11.05
|
125,760 | 11.36 | 11.36 | 10.97 | 0 | 11,000 | -0.2 | |
06/05/2021 |
11.36
|
213,400 | 11.36 | 11.44 | 11.20 | 0 | 0 | 0 | |
05/05/2021 |
11.36
|
333,888 | 11.28 | 11.59 | 11.28 | 0 | 8,639 | -0.1 | |
04/05/2021 |
11.28
|
204,908 | 11.44 | 11.44 | 10.58 | 0 | 31,263 | -0.4 | |
29/04/2021 |
11.44
|
161,949 | 11.52 | 11.67 | 11.36 | 0 | 4,200 | -0.1 | |
28/04/2021 |
11.52
|
391,924 | 11.67 | 11.83 | 11.36 | 300 | 1,100 | -0.0 | |
27/04/2021 |
11.67
|
223,528 | 11.91 | 12.06 | 11.20 | 7,000 | 4,500 | 0.0 | |
26/04/2021 |
11.91
|
540,000 | 12.53 | 12.77 | 11.75 | 0 | 1,800 | -0.0 | |
23/04/2021 |
12.53
|
1,258,100 | 12.53 | 13.08 | 12.14 | 0 | 0 | 0 | |
22/04/2021 |
12.53
|
760,700 | 12.93 | 13.00 | 12.53 | 12,900 | 0 | 0.2 | |
20/04/2021 |
12.93
|
1,393,200 | 13.47 | 14.26 | 12.93 | 20,500 | 0 | 0.4 | |
19/04/2021 |
13.47
|
759,400 | 12.46 | 13.55 | 12.38 | 0 | 8,400 | -0.1 | |
16/04/2021 |
12.46
|
930,900 | 12.93 | 13.16 | 12.22 | 0 | 28,800 | -0.5 | |
15/04/2021 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
14/04/2021 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
13/04/2021 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 18,100 | 2,000 | 0.0 | |
12/04/2021 |
12.93
|
1,176,900 | 12.30 | 13.12 | 12.14 | 18,100 | 2,000 | 0.3 | |
09/04/2021 |
12.30
|
697,300 | 12.53 | 12.53 | 11.91 | 6,700 | 1,000 | 0.1 | |
08/04/2021 |
12.53
|
481,900 | 12.53 | 12.65 | 12.14 | 800 | 14,100 | -0.2 | |
07/04/2021 |
12.53
|
799,200 | 12.38 | 12.53 | 12.06 | 5,900 | 12,400 | -0.1 | |
06/04/2021 |
12.38
|
803,000 | 11.59 | 12.38 | 11.32 | 8,400 | 700 | 0.1 | |
05/04/2021 |
11.59
|
405,200 | 11.52 | 11.63 | 11.28 | 100 | 5,000 | -0.1 | |
02/04/2021 |
11.52
|
503,600 | 11.36 | 11.63 | 11.12 | 19,400 | 1,300 | 0.3 | |
01/04/2021 |
11.36
|
490,800 | 11.20 | 11.36 | 11.05 | 15,900 | 0 | 0.2 | |
31/03/2021 |
11.20
|
610,400 | 11.16 | 11.28 | 11.05 | 10,300 | 0 | 0.1 | |
30/03/2021 |
11.16
|
790,100 | 10.81 | 11.16 | 10.50 | 5,500 | 0 | 0.1 | |
29/03/2021 |
10.81
|
107,000 | 10.81 | 10.81 | 10.61 | 4,400 | 0 | 0.1 | |
26/03/2021 |
10.81
|
182,800 | 10.89 | 10.89 | 10.18 | 300 | 600 | -0.0 | |
25/03/2021 |
10.89
|
182,100 | 10.97 | 11.12 | 10.50 | 200 | 800 | -0.0 | |
24/03/2021 |
10.97
|
217,100 | 11.28 | 11.28 | 10.61 | 0 | 5,000 | -0.1 | |
23/03/2021 |
11.28
|
248,000 | 10.58 | 11.28 | 10.18 | 100 | 10,100 | -0.1 | |
22/03/2021 |
10.58
|
141,200 | 10.73 | 10.73 | 10.50 | 600 | 1,400 | -0.0 | |
19/03/2021 |
10.73
|
430,300 | 10.54 | 10.73 | 10.30 | 0 | 0 | 0 | |
18/03/2021 |
10.54
|
428,000 | 9.87 | 10.54 | 9.87 | 2,000 | 1,900 | 0.0 | |
17/03/2021 |
9.87
|
78,900 | 9.99 | 10.03 | 9.87 | 1,500 | 0 | 0.0 | |
16/03/2021 |
9.99
|
125,200 | 10.03 | 10.03 | 9.79 | 100 | 2,200 | -0.0 | |
15/03/2021 |
10.03
|
81,000 | 10.03 | 10.11 | 9.99 | 0 | 0 | 0 | |
12/03/2021 |
10.03
|
140,100 | 10.34 | 10.34 | 10.03 | 2,700 | 0 | 0.0 | |
11/03/2021 |
10.34
|
261,300 | 10.03 | 10.50 | 9.99 | 5,500 | 0 | 0.1 | |
10/03/2021 |
10.03
|
131,600 | 10.22 | 10.22 | 9.95 | 0 | 2,200 | -0.0 | |
09/03/2021 |
10.22
|
105,600 | 10.42 | 10.42 | 10.14 | 100 | 1,900 | -0.0 | |
08/03/2021 |
10.42
|
230,800 | 10.73 | 10.73 | 10.30 | 0 | 400 | -0.0 | |
05/03/2021 |
10.73
|
233,200 | 10.18 | 10.73 | 9.71 | 900 | 900 | -0.0 | |
04/03/2021 |
10.18
|
303,900 | 10.18 | 10.34 | 9.79 | 0 | 1,300 | -0.0 | |
03/03/2021 |
10.18
|
384,300 | 9.71 | 10.18 | 9.56 | 1,900 | 0 | 0.0 | |
02/03/2021 |
9.71
|
156,400 | 10.03 | 10.03 | 9.71 | 0 | 6,100 | -0.1 | |
01/03/2021 |
10.03
|
172,900 | 9.71 | 10.18 | 9.79 | 100 | 2,200 | -0.0 | |
26/02/2021 |
9.71
|
356,000 | 9.28 | 9.79 | 9.24 | 400 | 1,300 | -0.0 | |
25/02/2021 |
9.28
|
249,800 | 9.24 | 9.44 | 9.24 | 1,000 | 5,600 | -0.1 | |
24/02/2021 |
9.24
|
307,400 | 9.20 | 9.52 | 9.17 | 700 | 5,300 | -0.1 | |
23/02/2021 |
9.20
|
155,000 | 9.20 | 9.28 | 9.17 | 3,100 | 0 | 0.0 | |
22/02/2021 |
9.20
|
121,600 | 9.17 | 9.28 | 9.09 | 1,200 | 400 | 0.0 | |
19/02/2021 |
9.17
|
100,200 | 9.20 | 9.28 | 9.01 | 1,000 | 0 | 0.0 | |
18/02/2021 |
9.20
|
203,100 | 9.28 | 9.44 | 9.20 | 5,000 | 0 | 0.1 | |
17/02/2021 |
9.28
|
170,500 | 9.20 | 9.48 | 9.09 | 17,700 | 0 | 0.2 | |
09/02/2021 |
9.20
|
117,500 | 9.13 | 9.20 | 8.54 | 1,500 | 0 | 0.0 | |
08/02/2021 |
9.13
|
203,700 | 9.40 | 9.79 | 8.85 | 0 | 12,600 | -0.2 |