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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-21) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-25) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-09-30) |
3.36 | 20.21% | 631,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-05) |
6.22 | 45.15% | 1,190,400 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-16) |
5.17 | 34.90% | 2,712,110 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2021 |
13.28
|
200 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
30/06/2021 |
13.28
|
1,100 | 13.00 | 13.28 | 13.07 | 0 | 0 | 0 | |
29/06/2021 |
13.00
|
400 | 12.90 | 13.00 | 13.00 | 0 | 0 | 0 | |
28/06/2021 |
12.90
|
500 | 12.86 | 12.90 | 12.86 | 300 | 0 | 0.0 | |
25/06/2021 |
12.86
|
400 | 12.75 | 13.43 | 12.86 | 0 | 300 | -0.0 | |
24/06/2021 |
12.75
|
3,900 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
23/06/2021 |
12.75
|
600 | 12.93 | 13.43 | 12.72 | 0 | 0 | 0 | |
22/06/2021 |
12.93
|
4,900 | 13.21 | 13.21 | 12.86 | 500 | 0 | 0.0 | |
21/06/2021 |
13.21
|
2,900 | 13.43 | 13.43 | 12.79 | 0 | 0 | 0 | |
18/06/2021 |
13.43
|
18,600 | 12.72 | 13.43 | 13.07 | 0 | 0 | 0 | |
17/06/2021 |
12.72
|
6,700 | 12.93 | 12.93 | 12.72 | 1,800 | 0 | 0.0 | |
16/06/2021 |
12.93
|
3,500 | 13.43 | 13.43 | 12.65 | 0 | 0 | 0 | |
15/06/2021 |
13.43
|
2,800 | 13.92 | 13.92 | 13.43 | 0 | 0 | 0 | |
14/06/2021: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
14/06/2021 |
13.92
|
11,500 | 13.57 | 13.92 | 13.78 | 100 | 0 | 0.0 | |
11/06/2021 |
13.57
|
21,000 | 13.90 | 13.90 | 13.07 | 800 | 0 | 0.0 | |
10/06/2021 |
13.90
|
500 | 14.16 | 14.16 | 13.90 | 0 | 0 | 0 | |
09/06/2021 |
14.16
|
1,200 | 14.23 | 14.23 | 14.16 | 0 | 0 | 0 | |
08/06/2021 |
14.23
|
100 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
07/06/2021 |
14.23
|
7,900 | 14.16 | 14.56 | 14.16 | 0 | 0 | 0 | |
04/06/2021 |
14.16
|
16,600 | 13.24 | 14.16 | 14.16 | 3,000 | 0 | 0.1 | |
03/06/2021 |
13.24
|
3,200 | 13.04 | 13.53 | 13.07 | 0 | 0 | 0 | |
02/06/2021 |
13.04
|
6,500 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
01/06/2021 |
13.04
|
8,400 | 13.04 | 13.04 | 12.77 | 0 | 0 | 0 | |
31/05/2021 |
13.04
|
18,500 | 12.94 | 13.04 | 12.97 | 0 | 0 | 0 | |
28/05/2021 |
12.94
|
7,400 | 12.94 | 12.94 | 12.57 | 0 | 0 | 0 | |
27/05/2021 |
12.94
|
10,400 | 13.24 | 13.24 | 12.61 | 0 | 0 | 0 | |
26/05/2021 |
13.24
|
1,400 | 13.04 | 13.24 | 13.24 | 0 | 1,200 | -0.0 | |
25/05/2021 |
13.04
|
9,300 | 13.90 | 13.90 | 12.97 | 0 | 0 | 0 | |
24/05/2021 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
21/05/2021 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
20/05/2021 |
13.90
|
21,800 | 14.89 | 15.22 | 13.86 | 0 | 9,200 | -0.2 | |
19/05/2021 |
14.89
|
600 | 15.88 | 15.88 | 14.89 | 0 | 0 | 0 | |
18/05/2021 |
15.88
|
200 | 15.15 | 15.88 | 15.88 | 0 | 0 | 0 | |
17/05/2021 |
15.15
|
800 | 14.56 | 15.22 | 15.09 | 0 | 0 | 0 | |
14/05/2021 |
14.56
|
16,300 | 13.90 | 14.86 | 13.30 | 9,200 | 0 | 0.2 | |
13/05/2021 |
13.90
|
300 | 13.37 | 14.29 | 13.90 | 0 | 0 | 0 | |
12/05/2021 |
13.37
|
1,000 | 12.57 | 13.37 | 12.64 | 0 | 0 | 0 | |
11/05/2021 |
12.57
|
2,200 | 12.84 | 12.84 | 12.57 | 1,000 | 0 | 0.0 | |
10/05/2021 |
12.84
|
600 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
07/05/2021 |
12.84
|
700 | 13.24 | 13.86 | 12.84 | 0 | 0 | 0 | |
06/05/2021 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
05/05/2021 |
13.24
|
300 | 12.77 | 13.24 | 12.77 | 0 | 0 | 0 | |
04/05/2021 |
12.77
|
300 | 12.84 | 12.84 | 12.64 | 0 | 0 | 0 | |
29/04/2021 |
12.84
|
1,100 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
28/04/2021 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
27/04/2021 |
12.84
|
2,000 | 13.24 | 13.24 | 12.84 | 0 | 0 | 0 | |
26/04/2021 |
13.24
|
200 | 12.51 | 13.24 | 12.71 | 0 | 0 | 0 | |
23/04/2021 |
12.51
|
23,700 | 12.64 | 12.64 | 12.51 | 0 | 0 | 0 | |
22/04/2021 |
12.64
|
8,100 | 12.57 | 13.43 | 12.44 | 0 | 0 | 0 | |
20/04/2021 |
12.57
|
1,100 | 12.57 | 12.57 | 12.11 | 0 | 0 | 0 | |
19/04/2021 |
12.57
|
1,500 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
16/04/2021 |
12.57
|
1,300 | 12.90 | 12.90 | 12.57 | 0 | 0 | 0 | |
15/04/2021 |
12.90
|
3,100 | 12.57 | 12.90 | 12.57 | 0 | 0 | 0 | |
14/04/2021 |
12.57
|
10,900 | 12.51 | 12.64 | 12.38 | 0 | 0 | 0 | |
13/04/2021 |
12.51
|
1,000 | 12.11 | 12.51 | 12.51 | 400 | 0 | 0.0 | |
12/04/2021 |
12.11
|
200 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
09/04/2021 |
12.11
|
100 | 12.31 | 12.31 | 12.11 | 0 | 0 | 0 | |
08/04/2021 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
07/04/2021 |
12.31
|
24,600 | 12.24 | 12.51 | 11.95 | 0 | 0 | 0 | |
06/04/2021 |
12.24
|
600 | 12.08 | 12.24 | 12.11 | 0 | 0 | 0 | |
05/04/2021 |
12.08
|
500 | 12.51 | 12.51 | 11.85 | 0 | 0 | 0 | |
02/04/2021 |
12.51
|
2,300 | 12.08 | 12.51 | 12.11 | 200 | 0 | 0.0 | |
01/04/2021 |
12.08
|
200 | 12.51 | 12.51 | 11.98 | 0 | 0 | 0 | |
31/03/2021 |
12.51
|
11,000 | 12.14 | 12.51 | 12.18 | 2,000 | 0 | 0.0 | |
30/03/2021 |
12.14
|
17,700 | 12.57 | 12.67 | 12.04 | 0 | 0 | 0 | |
29/03/2021 |
12.57
|
2,300 | 12.51 | 12.81 | 12.51 | 800 | 0 | 0.0 | |
26/03/2021 |
12.51
|
1,700 | 12.54 | 12.61 | 12.51 | 0 | 0 | 0 | |
25/03/2021 |
12.54
|
15,800 | 11.91 | 12.54 | 11.91 | 0 | 0 | 0 | |
24/03/2021 |
11.91
|
41,700 | 12.24 | 12.51 | 11.91 | 1,100 | 17,200 | -0.3 | |
23/03/2021 |
12.24
|
8,200 | 12.24 | 12.47 | 12.18 | 6,900 | 0 | 0.1 | |
22/03/2021 |
12.24
|
4,700 | 12.04 | 12.57 | 12.24 | 0 | 0 | 0 | |
19/03/2021 |
12.04
|
200 | 12.57 | 12.57 | 12.04 | 0 | 0 | 0 | |
18/03/2021 |
12.57
|
200 | 12.14 | 12.64 | 12.57 | 0 | 0 | 0 | |
17/03/2021 |
12.14
|
10,100 | 12.01 | 12.51 | 11.98 | 0 | 0 | 0 | |
16/03/2021 |
12.01
|
4,100 | 12.01 | 12.04 | 11.98 | 0 | 0 | 0 | |
15/03/2021 |
12.01
|
14,700 | 12.11 | 12.24 | 11.75 | 0 | 300 | -0.0 | |
12/03/2021 |
12.11
|
2,400 | 12.24 | 12.24 | 11.71 | 0 | 0 | 0 | |
11/03/2021 |
12.24
|
5,300 | 11.85 | 12.24 | 11.61 | 0 | 0 | 0 | |
10/03/2021 |
11.85
|
1,900 | 12.01 | 12.04 | 11.48 | 0 | 0 | 0 | |
09/03/2021 |
12.01
|
13,200 | 11.95 | 12.57 | 11.95 | 0 | 0 | 0 | |
08/03/2021 |
11.95
|
1,100 | 12.28 | 12.28 | 11.91 | 900 | 0 | 0.0 | |
05/03/2021 |
12.28
|
500 | 11.55 | 12.31 | 12.28 | 0 | 0 | 0 | |
04/03/2021 |
11.55
|
10,600 | 12.21 | 12.31 | 11.55 | 0 | 0 | 0 | |
03/03/2021 |
12.21
|
15,800 | 11.42 | 12.21 | 11.88 | 0 | 0 | 0 | |
02/03/2021 |
11.42
|
200 | 11.38 | 11.45 | 11.42 | 0 | 0 | 0 | |
01/03/2021 |
11.38
|
900 | 11.35 | 12.04 | 10.82 | 0 | 200 | -0.0 | |
26/02/2021 |
11.35
|
4,600 | 11.98 | 11.98 | 11.32 | 0 | 0 | 0 | |
25/02/2021 |
11.98
|
13,400 | 12.87 | 12.87 | 11.98 | 100 | 0 | 0.0 | |
24/02/2021 |
12.87
|
100 | 12.14 | 12.87 | 12.87 | 0 | 0 | 0 | |
23/02/2021 |
12.14
|
3,400 | 12.24 | 12.94 | 11.91 | 400 | 0 | 0.0 | |
22/02/2021 |
12.24
|
200 | 12.28 | 13.00 | 12.24 | 0 | 0 | 0 | |
19/02/2021 |
12.28
|
1,300 | 12.21 | 12.28 | 11.45 | 0 | 0 | 0 | |
18/02/2021 |
12.21
|
200 | 12.11 | 12.28 | 12.21 | 0 | 0 | 0 | |
17/02/2021 |
12.11
|
100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
09/02/2021 |
12.11
|
3,300 | 11.75 | 12.11 | 12.11 | 0 | 0 | 0 | |
08/02/2021 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
05/02/2021 |
11.75
|
5,200 | 11.68 | 11.75 | 10.89 | 0 | 0 | 0 | |
04/02/2021 |
11.68
|
100 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
03/02/2021 |
11.68
|
900 | 11.65 | 11.75 | 11.25 | 0 | 0 | 0 | |
02/02/2021 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |