Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-11) |
-0.10 | -0.75% | 296,401 | 0 | 0 |
12.90
13.30
13.20
|
2 tháng
(2024-10-14) |
-0.50 | -3.65% | 515,938 | 1,900 | 0.0 |
12.90
13.70
13.20
|
3 tháng
(2024-09-12) |
-0.35 | -2.57% | 647,445 | 1,900 | 0.0 |
12.90
13.70
13.20
|
6 tháng
(2024-06-14) |
-1.63 | -11.01% | 3,638,266 | -100 | -0.0 |
12.90
15.82
13.20
|
12 tháng
(2023-12-18) |
0.36 | 2.80% | 5,381,749 | 8,700 | 0.1 |
12.84
15.82
13.20
|
24 tháng
(2022-12-22) |
1.93 | 17.13% | 10,380,276 | -44,510 | -0.6 |
11.10
15.82
13.20
|
36 tháng
(2021-12-27) |
-2.49 | -15.87% | 20,678,730 | -50,410 | -0.6 |
10.06
16.52
13.20
|
60 tháng
(2020-01-07) |
4.31 | 48.53% | 84,145,783 | -669,000 | -10.0 |
8.89
17.10
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/12/2024 |
13.20
|
10,400 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 | |
11/12/2024 |
13.20
|
2,400 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 | |
10/12/2024 |
13.30
|
68,500 | 13.60 | 13.60 | 13.10 | 0 | 0 | 0 | |
09/12/2024 |
13.10
|
12,700 | 13.10 | 13.10 | 13 | 0 | 0 | 0 | |
06/12/2024 |
13.10
|
21,300 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 | |
05/12/2024 |
13.20
|
7,000 | 13.10 | 13.20 | 12.90 | 0 | 0 | 0 | |
04/12/2024 |
13.10
|
2,500 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 | |
03/12/2024 |
13.10
|
11,900 | 13.70 | 13.70 | 13.10 | 0 | 0 | 0 | |
02/12/2024 |
13.20
|
14,400 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 | |
29/11/2024 |
13.10
|
26,200 | 13.80 | 13.80 | 13 | 0 | 0 | 0 | |
28/11/2024 |
13
|
10,200 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 | |
27/11/2024 |
13
|
3,100 | 13 | 13 | 13 | 0 | 0 | 0 | |
26/11/2024 |
13
|
9,700 | 13 | 13.10 | 13 | 0 | 0 | 0 | |
25/11/2024 |
13.10
|
19,300 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 | |
22/11/2024 |
13
|
6,000 | 13.10 | 13.10 | 13 | 0 | 0 | 0 | |
21/11/2024 |
13
|
2,100 | 12.90 | 13.10 | 12.90 | 0 | 0 | 0 | |
20/11/2024 |
12.90
|
12,300 | 12.90 | 13.10 | 12.80 | 0 | 0 | 0 | |
19/11/2024 |
12.90
|
6,500 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 | |
18/11/2024 |
13.10
|
12,300 | 13.10 | 13.10 | 13 | 0 | 0 | 0 | |
15/11/2024 |
12.90
|
12,000 | 13 | 13 | 12.90 | 0 | 0 | 0 | |
14/11/2024 |
13
|
19,301 | 13.10 | 13.10 | 13 | 0 | 0 | 0 | |
13/11/2024 |
13.20
|
4,300 | 13.10 | 13.20 | 13 | 0 | 0 | 0 | |
12/11/2024 |
13
|
11,300 | 13.30 | 13.30 | 13 | 0 | 0 | 0 | |
11/11/2024 |
13.30
|
1,100 | 13.30 | 13.60 | 13.10 | 0 | 0 | 0 | |
08/11/2024 |
13.20
|
4,400 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 | |
07/11/2024 |
13.20
|
7,114 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 | |
06/11/2024 |
13.40
|
2,800 | 13.20 | 13.40 | 13.20 | 0 | 0 | 0 | |
05/11/2024 |
13.30
|
1,802 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 | |
04/11/2024 |
13.20
|
2,800 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
01/11/2024 |
13.10
|
4,850 | 13.10 | 13.30 | 13.10 | 0 | 0 | 0 | |
31/10/2024 |
13.10
|
8,413 | 13.10 | 13.10 | 13 | 0 | 0 | 0 | |
30/10/2024 |
13.20
|
9,500 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 | |
29/10/2024 |
13.20
|
7,300 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 | |
28/10/2024 |
13.30
|
5,301 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 | |
25/10/2024 |
13
|
39,800 | 13.50 | 13.50 | 13 | 0 | 0 | 0 | |
24/10/2024 |
13.50
|
3,000 | 13.30 | 13.50 | 13.30 | 1,900 | 0 | 0.0 | |
23/10/2024 |
13.30
|
6,000 | 13.30 | 13.40 | 13.30 | 0 | 0 | 0 | |
22/10/2024 |
13.40
|
22,400 | 13.40 | 13.60 | 13.30 | 0 | 0 | 0 | |
21/10/2024 |
13.40
|
11,522 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 | |
18/10/2024 |
13.60
|
25,400 | 13.40 | 13.60 | 13.40 | 0 | 0 | 0 | |
17/10/2024 |
13.50
|
24,300 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 | |
16/10/2024 |
13.60
|
17,400 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 | |
15/10/2024 |
13.50
|
13,828 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 | |
14/10/2024: Cổ tức tiền mặt tỉ lệ: 1.5% | |||||||||
14/10/2024 |
13.70
|
1,607 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 | |
11/10/2024 |
13.35
|
9,600 | 13.45 | 13.55 | 13.35 | 0 | 0 | 0 | |
10/10/2024 |
13.65
|
1,200 | 13.35 | 13.65 | 13.35 | 0 | 0 | 0 | |
09/10/2024 |
13.65
|
200 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
08/10/2024 |
13.45
|
1,302 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
07/10/2024 |
13.35
|
8,500 | 13.65 | 13.65 | 13.35 | 0 | 0 | 0 | |
04/10/2024 |
13.65
|
9,060 | 13.45 | 13.65 | 13.35 | 0 | 0 | 0 | |
03/10/2024 |
13.45
|
6,300 | 13.55 | 13.55 | 13.35 | 0 | 0 | 0 | |
02/10/2024 |
13.35
|
2,300 | 13.65 | 13.65 | 13.35 | 0 | 0 | 0 | |
01/10/2024 |
13.55
|
2,887 | 13.65 | 13.65 | 13.45 | 0 | 0 | 0 | |
30/09/2024 |
13.35
|
16,788 | 13.45 | 13.45 | 13.35 | 0 | 0 | 0 | |
27/09/2024 |
13.55
|
1,810 | 13.55 | 13.55 | 13.45 | 0 | 0 | 0 | |
26/09/2024 |
13.45
|
4,206 | 14.34 | 14.34 | 13.35 | 0 | 0 | 0 | |
25/09/2024 |
13.55
|
19,114 | 13.65 | 13.65 | 13.35 | 0 | 0 | 0 | |
24/09/2024 |
13.55
|
6,014 | 13.45 | 13.65 | 13.45 | 0 | 0 | 0 | |
23/09/2024 |
13.55
|
6,903 | 13.55 | 13.55 | 13.45 | 0 | 0 | 0 | |
20/09/2024 |
13.45
|
9,900 | 13.75 | 13.75 | 13.45 | 0 | 0 | 0 | |
19/09/2024 |
13.65
|
1,100 | 13.75 | 13.75 | 13.65 | 0 | 0 | 0 | |
18/09/2024 |
13.65
|
3,114 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
17/09/2024 |
13.45
|
806 | 13.35 | 13.45 | 13.35 | 0 | 0 | 0 | |
16/09/2024 |
13.55
|
14,103 | 13.55 | 13.75 | 13.55 | 0 | 0 | 0 | |
13/09/2024 |
13.65
|
1,300 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
12/09/2024 |
13.55
|
5,000 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
11/09/2024 |
13.55
|
18,010 | 13.55 | 13.65 | 13.55 | 0 | 0 | 0 | |
10/09/2024 |
13.55
|
34,900 | 13.65 | 13.65 | 13.55 | 0 | 0 | 0 | |
09/09/2024 |
13.75
|
1,900 | 13.84 | 13.84 | 13.75 | 0 | 0 | 0 | |
06/09/2024 |
13.75
|
1,240 | 13.84 | 13.84 | 13.75 | 0 | 0 | 0 | |
05/09/2024 |
13.84
|
11,600 | 13.75 | 13.84 | 13.75 | 0 | 0 | 0 | |
04/09/2024 |
13.75
|
5,556 | 13.55 | 13.75 | 13.55 | 0 | 0 | 0 | |
30/08/2024 |
13.75
|
49,900 | 13.55 | 13.84 | 13.55 | 0 | 0 | 0 | |
29/08/2024 |
13.55
|
7,509 | 13.55 | 13.65 | 13.55 | 0 | 0 | 0 | |
28/08/2024 |
13.55
|
8,558 | 13.55 | 14.34 | 13.55 | 0 | 0 | 0 | |
27/08/2024 |
13.65
|
17,117 | 13.45 | 13.65 | 13.45 | 0 | 0 | 0 | |
26/08/2024 |
13.45
|
29,550 | 13.45 | 13.65 | 13.35 | 0 | 0 | 0 | |
23/08/2024 |
13.45
|
16,250 | 13.45 | 13.55 | 13.35 | 0 | 0 | 0 | |
22/08/2024 |
13.35
|
9,500 | 13.45 | 13.55 | 13.25 | 0 | 0 | 0 | |
21/08/2024 |
13.45
|
28,100 | 13.45 | 13.45 | 13.35 | 0 | 0 | 0 | |
20/08/2024 |
13.45
|
7,258 | 13.45 | 13.55 | 13.35 | 0 | 0 | 0 | |
19/08/2024 |
13.45
|
56,100 | 13.35 | 13.45 | 13.15 | 0 | 0 | 0 | |
16/08/2024 |
13.45
|
22,902 | 13.45 | 13.45 | 13.25 | 0 | 0 | 0 | |
15/08/2024 |
13.35
|
12,900 | 13.35 | 13.45 | 13.35 | 0 | 0 | 0 | |
14/08/2024 |
13.45
|
30,500 | 13.45 | 13.45 | 13.25 | 0 | 0 | 0 | |
13/08/2024 |
13.35
|
3,920 | 13.35 | 13.45 | 13.25 | 0 | 0 | 0 | |
12/08/2024 |
13.35
|
19,701 | 13.65 | 13.65 | 13.25 | 0 | 0 | 0 | |
09/08/2024 |
13.45
|
16,100 | 13.45 | 13.55 | 13.45 | 0 | 0 | 0 | |
08/08/2024 |
13.45
|
6,900 | 13.45 | 13.45 | 12.95 | 0 | 0 | 0 | |
07/08/2024 |
13.45
|
6,800 | 13.55 | 13.55 | 13.25 | 0 | 0 | 0 | |
06/08/2024 |
13.35
|
14,125 | 13.25 | 13.35 | 13.25 | 0 | 0 | 0 | |
05/08/2024 |
13.05
|
52,475 | 13.55 | 13.55 | 13.05 | 0 | 0 | 0 | |
02/08/2024 |
13.55
|
23,100 | 13.65 | 13.65 | 13.55 | 0 | 0 | 0 | |
01/08/2024 |
13.65
|
40,216 | 13.94 | 13.94 | 13.45 | 0 | 2,000 | -0.0 | |
31/07/2024 |
13.84
|
17,800 | 13.75 | 13.94 | 13.75 | 0 | 0 | 0 | |
30/07/2024 |
13.84
|
20,300 | 13.84 | 13.94 | 13.75 | 0 | 0 | 0 | |
29/07/2024 |
13.84
|
3,606 | 13.84 | 13.94 | 13.84 | 0 | 0 | 0 | |
26/07/2024 |
13.84
|
14,100 | 13.84 | 13.94 | 13.75 | 0 | 0 | 0 | |
25/07/2024 |
13.84
|
12,302 | 13.75 | 13.84 | 13.65 | 0 | 0 | 0 | |
24/07/2024 |
13.84
|
21,451 | 13.84 | 13.84 | 13.65 | 0 | 0 | 0 |