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) |
-0.50 | -3.73% | 28,300 | 200 | 0.0 |
12.30
13.50
12.90
|
2 tháng
(2024-07-22) |
-0.30 | -2.27% | 93,700 | -1,900 | -0.0 |
12.30
13.50
12.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.77% | 188,800 | 16,205 | 0.2 |
12.30
13.90
12.90
|
6 tháng
(2024-03-25) |
-0.75 | -5.47% | 951,200 | 224,505 | 3.2 |
12.05
14.96
12.90
|
12 tháng
(2023-09-25) |
2.26 | 21.29% | 2,052,800 | 503,505 | 7.1 |
10.35
14.96
12.90
|
24 tháng
(2022-09-30) |
1.47 | 12.83% | 5,440,466 | 503,205 | 7.1 |
4.75
14.96
12.90
|
36 tháng
(2021-10-05) |
-2.72 | -17.39% | 10,685,312 | 672,427 | 10.1 |
4.75
19.19
12.90
|
60 tháng
(2019-10-16) |
8.27 | 178.83% | 13,235,436 | 948,815 | 13.3 |
3.98
19.19
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
18/09/2024 |
12.90
|
4,900 | 12.30 | 12.90 | 12.10 | 0 | 0 | 0 | |
17/09/2024 |
12.30
|
2,400 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 | |
16/09/2024 |
13.30
|
1,500 | 12.60 | 13.30 | 12.60 | 0 | 0 | 0 | |
13/09/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
12/09/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
11/09/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
10/09/2024 |
13.40
|
500 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
09/09/2024 |
12.50
|
700 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 | |
06/09/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
05/09/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
04/09/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
30/08/2024 |
13
|
3,300 | 13 | 13 | 12.80 | 0 | 0 | 0 | |
29/08/2024 |
13.30
|
200 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
28/08/2024 |
13.50
|
500 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
27/08/2024 |
13.40
|
3,900 | 12.70 | 13.40 | 12.30 | 400 | 0 | 0.0 | |
26/08/2024 |
13.40
|
1,000 | 13.20 | 13.40 | 13.20 | 0 | 0 | 0 | |
23/08/2024 |
13.20
|
400 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 | |
22/08/2024 |
13.10
|
1,100 | 13.40 | 13.40 | 13.10 | 0 | 0 | 0 | |
21/08/2024 |
13.40
|
2,300 | 13.20 | 13.40 | 13 | 0 | 100 | -0.0 | |
20/08/2024 |
13.40
|
5,600 | 13.20 | 13.40 | 13.20 | 0 | 100 | -0.0 | |
19/08/2024 |
13.20
|
6,200 | 13 | 13.20 | 12.60 | 200 | 0 | 0.0 | |
16/08/2024 |
13.20
|
2,400 | 13.40 | 13.40 | 12.40 | 100 | 0 | 0.0 | |
15/08/2024 |
12.50
|
5,600 | 13.40 | 13.40 | 12.50 | 200 | 0 | 0.0 | |
14/08/2024 |
13.40
|
300 | 13.40 | 13.40 | 13.40 | 0 | 300 | -0.0 | |
13/08/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
12/08/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
09/08/2024 |
13.50
|
3,600 | 12.70 | 13.50 | 12.70 | 100 | 0 | 0.0 | |
08/08/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
07/08/2024 |
13.20
|
1,300 | 12.80 | 13.20 | 12.80 | 0 | 0 | 0 | |
06/08/2024 |
13.10
|
8,100 | 12.50 | 13.10 | 12.50 | 300 | 5,000 | -0.1 | |
05/08/2024 |
12.70
|
7,900 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 | |
02/08/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
01/08/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
31/07/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
30/07/2024 |
13.50
|
7,600 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 | |
29/07/2024 |
13.50
|
1,100 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 | |
26/07/2024 |
13.20
|
8,000 | 13 | 13.20 | 13 | 0 | 0 | 0 | |
25/07/2024 |
13.20
|
500 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 | |
24/07/2024 |
13.20
|
2,000 | 13 | 13.20 | 13 | 0 | 0 | 0 | |
23/07/2024 |
13.20
|
3,600 | 13.20 | 13.20 | 13.20 | 2,900 | 0 | 0.0 | |
22/07/2024 |
13.20
|
7,200 | 13.40 | 13.40 | 13.20 | 0 | 600 | -0.0 | |
19/07/2024 |
13.50
|
4,000 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
18/07/2024 |
13.50
|
1,100 | 13.30 | 13.50 | 13.30 | 0 | 0 | 0 | |
17/07/2024 |
13.30
|
3,000 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 | |
16/07/2024 |
13.50
|
1,200 | 13.80 | 13.80 | 13.50 | 0 | 100 | -0.0 | |
15/07/2024 |
13.40
|
3,700 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 | |
12/07/2024 |
13.40
|
3,800 | 13.30 | 13.40 | 13.30 | 0 | 0 | 0 | |
11/07/2024 |
13.70
|
4,100 | 13.30 | 13.70 | 13.20 | 3,100 | 0 | 0.0 | |
10/07/2024 |
13.80
|
500 | 13.80 | 13.80 | 13.80 | 0 | 200 | -0.0 | |
09/07/2024 |
13.90
|
3,000 | 13.40 | 13.90 | 13.20 | 900 | 1,000 | -0.0 | |
08/07/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
05/07/2024 |
13.40
|
9,700 | 13.20 | 13.40 | 13.20 | 1,200 | 0 | 0.0 | |
04/07/2024 |
13.50
|
200 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
03/07/2024 |
13.50
|
4,500 | 13.30 | 13.50 | 13.30 | 3,900 | 3,000 | 0.0 | |
02/07/2024 |
13.30
|
4,500 | 12.90 | 13.30 | 12.90 | 3,300 | 0 | 0.0 | |
01/07/2024 |
12.90
|
1,700 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 | |
28/06/2024 |
13.10
|
2,400 | 13.20 | 13.20 | 13.10 | 200 | 1,095 | -0.0 | |
27/06/2024 |
13.20
|
11,800 | 13 | 13.40 | 12.90 | 9,400 | 0 | 0.1 | |
26/06/2024 |
13
|
6,200 | 13 | 13.10 | 13 | 0 | 200 | -0.0 | |
25/06/2024 |
13
|
2,000 | 12.80 | 13 | 12.80 | 1,000 | 0 | 0.0 | |
24/06/2024 |
13
|
16,400 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 | |
21/06/2024 |
13
|
11,300 | 13 | 13 | 12.80 | 700 | 0 | 0.0 | |
20/06/2024 |
13
|
5,900 | 12.50 | 13 | 12.50 | 1,300 | 2,100 | -0.0 | |
19/06/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
19/06/2024 |
12.80
|
7,000 | 13.30 | 13.30 | 12.60 | 0 | 0 | 0 | |
18/06/2024 |
12.80
|
5,700 | 12.99 | 12.99 | 12.71 | 0 | 0 | 0 | |
17/06/2024 |
12.99
|
2,200 | 12.71 | 12.99 | 12.71 | 0 | 0 | 0 | |
14/06/2024 |
12.89
|
7,700 | 12.89 | 12.99 | 12.80 | 0 | 0 | 0 | |
13/06/2024 |
12.89
|
6,000 | 13.08 | 13.08 | 12.80 | 0 | 0 | 0 | |
12/06/2024 |
12.99
|
3,800 | 12.99 | 12.99 | 12.80 | 0 | 300 | -0.0 | |
11/06/2024 |
12.99
|
6,100 | 12.71 | 13.08 | 12.71 | 0 | 0 | 0 | |
10/06/2024 |
13.18
|
2,300 | 12.99 | 13.18 | 12.99 | 100 | 0 | 0.0 | |
07/06/2024 |
13.08
|
68,000 | 13.08 | 13.08 | 12.80 | 0 | 0 | 0 | |
06/06/2024 |
13.08
|
5,300 | 13.27 | 13.27 | 12.99 | 0 | 0 | 0 | |
05/06/2024 |
13.27
|
41,500 | 12.99 | 13.65 | 12.99 | 0 | 0 | 0 | |
04/06/2024 |
12.99
|
5,100 | 13.18 | 13.18 | 12.99 | 0 | 0 | 0 | |
03/06/2024 |
13.08
|
9,300 | 12.89 | 13.18 | 12.89 | 0 | 300 | -0.0 | |
31/05/2024 |
12.99
|
1,900 | 12.89 | 12.99 | 12.89 | 0 | 0 | 0 | |
30/05/2024 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
29/05/2024 |
12.99
|
10,900 | 12.89 | 13.18 | 12.89 | 300 | 6,300 | -0.1 | |
28/05/2024 |
12.71
|
3,200 | 12.71 | 13.08 | 12.71 | 100 | 0 | 0.0 | |
27/05/2024 |
12.80
|
13,400 | 12.61 | 12.80 | 12.52 | 9,600 | 1,200 | 0.1 | |
24/05/2024 |
12.52
|
1,500 | 12.24 | 12.61 | 12.24 | 400 | 0 | 0.0 | |
23/05/2024 |
12.24
|
3,900 | 12.24 | 12.24 | 12.14 | 0 | 1,300 | -0.0 | |
22/05/2024 |
12.24
|
3,300 | 12.24 | 12.33 | 12.24 | 0 | 1,800 | -0.0 | |
21/05/2024 |
12.24
|
7,900 | 12.42 | 12.42 | 12.24 | 0 | 0 | 0 | |
20/05/2024 |
12.52
|
1,800 | 12.71 | 12.71 | 12.52 | 0 | 0 | 0 | |
17/05/2024 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
16/05/2024 |
12.71
|
1,800 | 12.24 | 12.71 | 12.24 | 0 | 0 | 0 | |
15/05/2024 |
12.42
|
7,500 | 12.42 | 12.42 | 12.42 | 1,500 | 0 | 0.0 | |
14/05/2024 |
12.52
|
14,500 | 12.42 | 12.52 | 12.24 | 0 | 0 | 0 | |
13/05/2024 |
12.42
|
3,800 | 12.24 | 12.42 | 12.14 | 700 | 700 | 0 | |
10/05/2024 |
12.42
|
3,500 | 12.24 | 12.42 | 12.24 | 0 | 0 | 0 | |
09/05/2024 |
12.24
|
17,100 | 12.33 | 12.61 | 12.24 | 2,300 | 0 | 0.0 | |
08/05/2024 |
12.24
|
500 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
07/05/2024 |
12.14
|
2,200 | 12.24 | 12.24 | 12.14 | 0 | 0 | 0 | |
06/05/2024 |
12.14
|
2,200 | 12.05 | 12.14 | 11.86 | 0 | 0 | 0 | |
03/05/2024 |
12.14
|
2,700 | 12.14 | 12.14 | 12.05 | 0 | 0 | 0 | |
02/05/2024 |
12.24
|
3,300 | 12.24 | 12.24 | 12.05 | 0 | 0 | 0 | |
26/04/2024 |
12.24
|
5,000 | 12.05 | 12.24 | 11.86 | 200 | 200 | 0 |