Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.15 | 1.28% | 11,938,400 | 89,900 | 1.1 |
10.85
12.70
11.90
|
2 tháng
(2024-09-23) |
-0.55 | -4.44% | 18,832,300 | 120,500 | 1.4 |
10.85
12.70
11.90
|
3 tháng
(2024-08-23) |
-0.65 | -5.18% | 22,204,500 | 79,900 | 0.9 |
10.85
12.79
11.90
|
6 tháng
(2024-05-27) |
-4.21 | -26.22% | 38,596,600 | 139,209 | 1.7 |
10.85
18.26
11.90
|
12 tháng
(2023-11-27) |
0.13 | 1.14% | 43,156,900 | 97,238 | 1.1 |
10.85
18.26
11.90
|
24 tháng
(2022-12-02) |
-1.99 | -14.37% | 46,836,400 | 84,438 | 0.8 |
10.85
18.26
11.90
|
36 tháng
(2021-12-07) |
-5.84 | -33% | 59,123,300 | -2,071 | -4.7 |
10.85
18.44
11.90
|
60 tháng
(2019-12-18) |
-0.54 | -4.33% | 102,107,630 | -1,580,981 | -30.7 |
10.85
21.01
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2024 |
12.70
|
2,156,600 | 11.90 | 12.70 | 11.85 | 192,800 | 7,700 | 0 | |
21/11/2024 |
11.90
|
435,800 | 11.80 | 12 | 11.80 | 60,100 | 0 | 0.7 | |
20/11/2024 |
11.85
|
430,200 | 11.85 | 11.95 | 11.45 | 53,100 | 23,900 | 0.4 | |
19/11/2024 |
11.85
|
641,600 | 12.05 | 12.20 | 11.80 | 36,000 | 22,200 | 0.2 | |
18/11/2024 |
12.25
|
650,300 | 12.15 | 12.25 | 11.85 | 34,800 | 4,500 | 0.4 | |
15/11/2024 |
12.15
|
431,800 | 12.65 | 12.65 | 12.15 | 11,900 | 27,800 | -0.2 | |
14/11/2024 |
12.70
|
632,100 | 12.50 | 12.85 | 12.20 | 54,900 | 14,100 | 0.5 | |
13/11/2024 |
12.50
|
434,700 | 12.75 | 12.75 | 12.25 | 7,800 | 38,500 | -0.4 | |
12/11/2024 |
12.55
|
1,213,900 | 12.20 | 12.65 | 11.90 | 41,900 | 7,200 | 0.4 | |
11/11/2024 |
12.20
|
742,400 | 12.40 | 12.40 | 12.05 | 15,300 | 17,500 | -0.0 | |
08/11/2024 |
12.40
|
1,032,700 | 11.70 | 12.40 | 11.60 | 0 | 0 | 0 | |
07/11/2024 |
11.65
|
941,600 | 11.05 | 11.65 | 11.05 | 35,300 | 0 | 0.4 | |
06/11/2024 |
11
|
263,200 | 10.85 | 11 | 10.85 | 0 | 0 | 0 | |
05/11/2024 |
10.85
|
155,800 | 10.90 | 10.95 | 10.85 | 0 | 0 | 0 | |
04/11/2024 |
11
|
467,800 | 11.10 | 11.15 | 10.90 | 0 | 0 | 0 | |
01/11/2024 |
11.15
|
244,400 | 11.20 | 11.20 | 11.05 | 0 | 9,000 | -0.1 | |
31/10/2024 |
11.20
|
300,700 | 11.35 | 11.35 | 11.10 | 0 | 0 | 0 | |
30/10/2024 |
11.35
|
387,100 | 11.30 | 11.40 | 11.20 | 0 | 15,500 | -0.2 | |
29/10/2024 |
11.35
|
227,700 | 11.35 | 11.35 | 11.20 | 0 | 2,700 | -0.0 | |
28/10/2024 |
11.35
|
433,500 | 11.35 | 11.35 | 11.20 | 0 | 11,400 | -0.1 | |
25/10/2024 |
11.35
|
434,200 | 11.25 | 11.35 | 11.15 | 0 | 24,800 | -0.3 | |
24/10/2024 |
11.25
|
889,500 | 11.50 | 11.55 | 11.05 | 2,600 | 0 | 0.0 | |
23/10/2024 |
11.50
|
409,300 | 11.65 | 11.65 | 11.50 | 5,500 | 800 | 0.1 | |
22/10/2024 |
11.70
|
573,900 | 11.60 | 11.75 | 11.50 | 13,400 | 2,700 | 0.1 | |
21/10/2024 |
11.70
|
379,900 | 11.75 | 11.75 | 11.55 | 2,200 | 0 | 0.0 | |
18/10/2024 |
11.75
|
853,100 | 11.80 | 11.85 | 11.50 | 4,400 | 1,100 | 0.0 | |
17/10/2024 |
11.85
|
448,400 | 11.85 | 11.90 | 11.65 | 6,200 | 200 | 0.1 | |
16/10/2024 |
11.85
|
550,200 | 11.60 | 12.10 | 11.60 | 13,700 | 0 | 0.2 | |
15/10/2024 |
11.60
|
637,100 | 11.45 | 11.60 | 11.35 | 7,700 | 100 | 0.1 | |
14/10/2024 |
11.50
|
609,900 | 11.60 | 11.60 | 11.25 | 9,800 | 0 | 0.1 | |
11/10/2024 |
11.55
|
159,100 | 11.55 | 11.55 | 11.40 | 0 | 0 | 0 | |
10/10/2024 |
11.55
|
151,900 | 11.55 | 11.65 | 11.40 | 19,300 | 600 | 0.2 | |
09/10/2024 |
11.50
|
106,100 | 11.50 | 11.55 | 11.40 | 0 | 400 | -0.0 | |
08/10/2024 |
11.50
|
486,000 | 11.60 | 11.60 | 11.25 | 0 | 1,800 | -0.0 | |
07/10/2024 |
11.60
|
310,700 | 11.90 | 11.90 | 11.55 | 0 | 5,700 | -0.1 | |
04/10/2024 |
11.90
|
248,300 | 12.05 | 12.05 | 11.70 | 0 | 13,500 | -0.2 | |
03/10/2024 |
12.05
|
251,600 | 12.30 | 12.30 | 11.95 | 0 | 10,700 | -0.1 | |
02/10/2024 |
12.30
|
357,700 | 12.30 | 12.30 | 12.05 | 1,600 | 100 | 0.0 | |
01/10/2024 |
12.30
|
340,900 | 12.35 | 12.35 | 12.15 | 3,700 | 0 | 0.0 | |
30/09/2024 |
12.30
|
80,400 | 12.20 | 12.35 | 12.15 | 1,200 | 0 | 0.0 | |
27/09/2024 |
12.35
|
299,000 | 12.30 | 12.45 | 12.20 | 3,200 | 0 | 0.0 | |
26/09/2024 |
12.35
|
217,000 | 12.40 | 12.45 | 12.30 | 100 | 0 | 0.0 | |
25/09/2024 |
12.35
|
182,500 | 12.25 | 12.40 | 12.20 | 0 | 3,200 | -0.0 | |
24/09/2024 |
12.40
|
82,000 | 12.40 | 12.40 | 12.25 | 0 | 3,200 | -0.0 | |
23/09/2024 |
12.40
|
142,100 | 12.50 | 12.50 | 12.25 | 200 | 2,100 | -0.0 | |
20/09/2024 |
12.50
|
134,900 | 12.55 | 12.55 | 12.45 | 100 | 0 | 0.0 | |
19/09/2024 |
12.55
|
120,800 | 12.65 | 12.75 | 12.40 | 0 | 6,800 | -0.1 | |
18/09/2024 |
12.60
|
300,500 | 12.60 | 12.75 | 12.50 | 14,600 | 2,900 | 0.1 | |
17/09/2024 |
12.60
|
129,200 | 12.70 | 12.70 | 12.40 | 0 | 5,500 | -0.1 | |
16/09/2024 |
12.65
|
110,800 | 12.55 | 12.75 | 12.55 | 0 | 0 | 0 | |
13/09/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
13/09/2024 |
12.70
|
101,400 | 12.50 | 12.70 | 12.40 | 300 | 1,000 | -0.0 | |
12/09/2024 |
12.40
|
108,500 | 12.35 | 12.45 | 12.25 | 1,500 | 6,000 | -0.1 | |
11/09/2024 |
12.35
|
92,400 | 12.20 | 12.35 | 12.16 | 300 | 1,700 | -0.0 | |
10/09/2024 |
12.20
|
185,100 | 12.45 | 12.45 | 12.20 | 800 | 0 | 0.0 | |
09/09/2024 |
12.40
|
190,400 | 12.40 | 12.50 | 12.25 | 0 | 0 | 0 | |
06/09/2024 |
12.40
|
158,000 | 12.40 | 12.50 | 12.35 | 300 | 0 | 0.0 | |
05/09/2024 |
12.50
|
153,700 | 12.50 | 12.64 | 12.40 | 500 | 1,400 | -0.0 | |
04/09/2024 |
12.45
|
274,100 | 12.60 | 12.64 | 12.40 | 18,500 | 700 | 0.2 | |
30/08/2024 |
12.69
|
43,700 | 12.69 | 12.74 | 12.60 | 200 | 100 | 0.0 | |
29/08/2024 |
12.69
|
131,300 | 12.64 | 12.79 | 12.55 | 700 | 11,900 | -0.1 | |
28/08/2024 |
12.64
|
257,900 | 12.60 | 12.69 | 12.50 | 0 | 28,400 | -0.4 | |
27/08/2024 |
12.60
|
297,200 | 12.74 | 12.84 | 12.45 | 0 | 200 | -0.0 | |
26/08/2024 |
12.79
|
328,000 | 12.60 | 12.89 | 12.60 | 9,500 | 20,300 | -0.1 | |
23/08/2024 |
12.50
|
254,300 | 12.69 | 12.94 | 12.50 | 0 | 1,000 | -0.0 | |
22/08/2024 |
12.89
|
259,800 | 13.08 | 13.08 | 12.69 | 6,000 | 200 | 0.1 | |
21/08/2024 |
13.08
|
400,700 | 12.50 | 13.08 | 12.50 | 16,300 | 0 | 0.2 | |
20/08/2024 |
12.50
|
357,500 | 12.60 | 12.84 | 12.40 | 4,900 | 2,500 | 0.0 | |
19/08/2024 |
12.69
|
168,300 | 12.79 | 12.89 | 12.55 | 0 | 3,500 | -0.0 | |
16/08/2024 |
12.55
|
483,300 | 12.25 | 12.60 | 12.20 | 23,900 | 200 | 0.3 | |
15/08/2024 |
12.25
|
237,400 | 12.25 | 12.35 | 12.16 | 0 | 2,900 | -0.0 | |
14/08/2024 |
12.25
|
71,800 | 12.25 | 12.25 | 12.20 | 0 | 0 | 0 | |
13/08/2024 |
12.25
|
381,600 | 12.55 | 12.55 | 12.01 | 4,000 | 5,800 | -0.0 | |
12/08/2024 |
12.16
|
109,500 | 12.40 | 12.40 | 12.11 | 0 | 2,300 | -0.0 | |
09/08/2024 |
12.35
|
95,900 | 12.55 | 12.55 | 12.30 | 0 | 5,100 | -0.1 | |
08/08/2024 |
12.50
|
142,700 | 12.35 | 12.64 | 12.25 | 0 | 1,000 | -0.0 | |
07/08/2024 |
12.55
|
137,100 | 12.74 | 12.74 | 12.40 | 0 | 1,000 | -0.0 | |
06/08/2024 |
12.55
|
102,500 | 12.20 | 12.69 | 12.20 | 0 | 3,400 | -0.0 | |
05/08/2024 |
12.06
|
386,200 | 12.69 | 12.79 | 12.06 | 33,200 | 5,000 | 0.4 | |
02/08/2024 |
12.79
|
319,600 | 12.89 | 12.99 | 12.60 | 2,600 | 3,600 | -0.0 | |
01/08/2024 |
12.89
|
359,100 | 13.72 | 13.72 | 12.50 | 3,100 | 3,300 | -0.0 | |
31/07/2024 |
13.28
|
235,400 | 12.99 | 13.38 | 12.94 | 5,000 | 2,300 | 0.0 | |
30/07/2024 |
12.89
|
492,900 | 13.33 | 13.62 | 12.89 | 0 | 0 | 0 | |
29/07/2024 |
13.38
|
192,700 | 13.62 | 13.96 | 13.38 | 0 | 0 | 0 | |
26/07/2024 |
13.52
|
479,800 | 13.67 | 13.67 | 13.23 | 0 | 3,100 | -0.0 | |
25/07/2024 |
13.23
|
449,100 | 13.72 | 13.86 | 13.23 | 5,600 | 800 | 0.1 | |
24/07/2024 |
13.96
|
162,700 | 14.06 | 14.45 | 13.77 | 0 | 4,100 | -0.1 | |
23/07/2024 |
14.26
|
515,000 | 14.16 | 14.65 | 14.16 | 0 | 700 | -0.0 | |
22/07/2024 |
14.01
|
921,700 | 13.57 | 14.01 | 13.28 | 3,900 | 4,100 | -0.0 | |
19/07/2024 |
13.13
|
484,500 | 12.74 | 13.38 | 12.74 | 4,100 | 0 | 0.1 | |
18/07/2024 |
12.69
|
952,300 | 13.52 | 13.52 | 12.64 | 700 | 0 | 0.0 | |
17/07/2024 |
13.38
|
436,500 | 13.72 | 13.72 | 13.08 | 2,400 | 4,900 | -0.0 | |
16/07/2024 |
13.67
|
791,100 | 14.40 | 14.40 | 13.57 | 1,700 | 100 | 0.0 | |
15/07/2024 |
14.45
|
90,700 | 14.79 | 14.79 | 14.35 | 0 | 2,500 | -0.0 | |
12/07/2024 |
14.65
|
986,500 | 15.04 | 15.38 | 14.35 | 4,900 | 9,400 | -0.1 | |
11/07/2024 |
15.43
|
890,900 | 15.52 | 16.06 | 14.84 | 100 | 100 | -0 | |
10/07/2024 |
15.92
|
335,900 | 16.45 | 16.50 | 15.33 | 0 | 0 | 0 | |
09/07/2024 |
15.87
|
224,300 | 14.84 | 15.87 | 14.84 | 11,900 | 1,800 | 0.2 | |
08/07/2024 |
14.84
|
56,800 | 14.84 | 14.94 | 14.65 | 100 | 0 | 0.0 | |
05/07/2024 |
14.74
|
73,600 | 14.94 | 14.94 | 14.55 | 0 | 0 | 0 | |
04/07/2024 |
14.84
|
75,700 | 15.13 | 15.13 | 14.55 | 200 | 0 | 0.0 | |
03/07/2024 |
14.89
|
13,400 | 15.04 | 15.09 | 14.69 | 0 | 0 | 0 |