Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.70 | -5% | 24,265,100 | -235,360 | -2.8 |
13.15
14
13.30
|
2 tháng
(2024-09-13) |
0.13 | 0.99% | 55,425,300 | 525,410 | 7.5 |
13.15
14
13.30
|
3 tháng
(2024-08-14) |
0.08 | 0.63% | 96,622,500 | 251,258 | 3.7 |
13.07
14
13.30
|
6 tháng
(2024-05-16) |
-0.20 | -1.50% | 366,602,800 | -2,206,713 | -35.6 |
12.69
15.50
13.30
|
12 tháng
(2023-11-20) |
1.65 | 14.18% | 682,336,100 | -4,838,442 | -80.8 |
11.31
15.74
13.30
|
24 tháng
(2022-11-23) |
6.39 | 92.36% | 1,362,237,700 | -5,677,919 | -99.0 |
6.91
15.74
13.30
|
36 tháng
(2021-11-29) |
-6.87 | -34.08% | 1,945,810,600 | 3,331,916 | 137.6 |
6.16
22.55
13.30
|
60 tháng
(2019-12-09) |
5 | 60.33% | 3,494,977,260 | 5,634,226 | 208.7 |
4.64
24.38
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/11/2024 |
13.15
|
497,800 | 13.20 | 13.30 | 13.10 | 0 | 8,220 | 0 | |
12/11/2024 |
13.30
|
922,200 | 13.30 | 13.30 | 13.15 | 3,160 | 17,000 | -0.2 | |
11/11/2024 |
13.30
|
766,500 | 13.20 | 13.30 | 13.10 | 19,900 | 17,600 | 0.0 | |
08/11/2024 |
13.20
|
1,889,500 | 13.45 | 13.50 | 13.10 | 54,250 | 932,970 | -11.6 | |
07/11/2024 |
13.40
|
641,000 | 13.60 | 13.65 | 13.40 | 7,500 | 1,500 | 0.1 | |
06/11/2024 |
13.55
|
1,772,800 | 13.25 | 13.70 | 13.15 | 33,800 | 0 | 0.5 | |
05/11/2024 |
13.15
|
307,400 | 13.25 | 13.25 | 13.15 | 0 | 13,200 | -0.2 | |
04/11/2024 |
13.25
|
797,300 | 13.30 | 13.30 | 13.05 | 1,000 | 32,600 | -0.4 | |
01/11/2024 |
13.30
|
729,300 | 13.25 | 13.35 | 13.15 | 0 | 6,100 | -0.1 | |
31/10/2024 |
13.30
|
482,400 | 13.35 | 13.35 | 13.25 | 13,200 | 800 | 0.2 | |
30/10/2024 |
13.30
|
771,900 | 13.30 | 13.45 | 13.25 | 63,500 | 0 | 0.8 | |
29/10/2024 |
13.35
|
340,600 | 13.35 | 13.50 | 13.30 | 0 | 0 | 0 | |
28/10/2024 |
13.30
|
425,300 | 13.40 | 13.40 | 13.25 | 0 | 6,300 | -0.1 | |
25/10/2024 |
13.40
|
965,700 | 13.20 | 13.45 | 13.20 | 5,900 | 21,200 | -0.2 | |
24/10/2024 |
13.25
|
697,100 | 13.40 | 13.45 | 13.20 | 300 | 37,300 | -0.5 | |
23/10/2024 |
13.40
|
1,000,100 | 13.45 | 13.45 | 13.25 | 1,000 | 36,000 | -0.5 | |
22/10/2024 |
13.30
|
1,208,600 | 13.45 | 13.55 | 13.25 | 0 | 0 | 0 | |
21/10/2024 |
13.45
|
786,300 | 13.60 | 13.75 | 13.45 | 0 | 0 | 0 | |
18/10/2024 |
13.60
|
1,341,600 | 13.70 | 13.90 | 13.60 | 0 | 0 | 0 | |
17/10/2024 |
13.70
|
1,805,700 | 13.75 | 13.80 | 13.45 | 0 | 600 | -0.0 | |
16/10/2024 |
13.75
|
1,719,800 | 13.90 | 13.90 | 13.55 | 476,600 | 28,400 | 6.1 | |
15/10/2024 |
13.80
|
841,600 | 14 | 14.05 | 13.70 | 300,100 | 6,600 | 4.1 | |
14/10/2024 |
14
|
4,052,400 | 13.70 | 14.10 | 13.55 | 32,800 | 90,200 | -0.8 | |
11/10/2024 |
13.70
|
704,500 | 13.70 | 13.75 | 13.50 | 0 | 2,900 | -0.0 | |
10/10/2024 |
13.70
|
1,854,900 | 13.55 | 13.75 | 13.45 | 0 | 21,300 | -0.3 | |
09/10/2024 |
13.45
|
577,100 | 13.35 | 13.50 | 13.35 | 0 | 17,000 | -0.2 | |
08/10/2024 |
13.45
|
1,030,700 | 13.30 | 13.50 | 13.30 | 500,000 | 6,160 | 6.6 | |
07/10/2024 |
13.30
|
872,800 | 13.30 | 13.45 | 13.25 | 212,000 | 15,000 | 2.6 | |
04/10/2024 |
13.25
|
1,512,800 | 13.25 | 13.50 | 13.20 | 26,300 | 12,500 | 0.2 | |
03/10/2024 |
13.35
|
1,914,700 | 13.60 | 13.65 | 13.30 | 4,300 | 50,000 | -0.6 | |
02/10/2024 |
13.60
|
1,627,900 | 13.70 | 13.75 | 13.50 | 0 | 900 | -0.0 | |
01/10/2024 |
13.75
|
1,687,300 | 13.65 | 13.85 | 13.65 | 100 | 18,900 | -0.3 | |
30/09/2024 |
13.70
|
1,196,900 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 | |
27/09/2024 |
13.70
|
1,628,900 | 13.70 | 13.80 | 13.65 | 0 | 0 | 0 | |
26/09/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
26/09/2024 |
13.70
|
2,524,400 | 13.85 | 13.90 | 13.65 | 319,230 | 109,000 | 2.9 | |
25/09/2024 |
13.55
|
3,233,500 | 13.45 | 13.55 | 13.36 | 0 | 18,700 | -0.3 | |
24/09/2024 |
13.41
|
1,822,400 | 13.36 | 13.45 | 13.31 | 0 | 22,300 | -0.3 | |
23/09/2024 |
13.36
|
1,814,600 | 13.41 | 13.50 | 13.31 | 0 | 0 | 0 | |
20/09/2024 |
13.36
|
1,701,100 | 13.50 | 13.55 | 13.36 | 800 | 46,000 | -0.6 | |
19/09/2024 |
13.45
|
1,525,400 | 13.41 | 13.45 | 13.31 | 43,600 | 5,000 | 0.5 | |
18/09/2024 |
13.26
|
1,339,300 | 13.45 | 13.45 | 13.22 | 1,000 | 0 | 0.0 | |
17/09/2024 |
13.41
|
658,800 | 13.22 | 13.41 | 13.17 | 5,700 | 0 | 0.1 | |
16/09/2024 |
13.17
|
1,525,800 | 13.26 | 13.50 | 13.17 | 0 | 0 | 0 | |
13/09/2024 |
13.17
|
406,400 | 13.12 | 13.26 | 13.12 | 1,000 | 7,600 | -0.1 | |
12/09/2024 |
13.22
|
1,318,100 | 13.12 | 13.31 | 13.12 | 18,900 | 12,100 | 0.1 | |
11/09/2024 |
13.07
|
1,333,800 | 13.03 | 13.17 | 12.88 | 0 | 70,700 | -1.0 | |
10/09/2024 |
13.07
|
1,195,700 | 13.26 | 13.26 | 12.93 | 400 | 18,400 | -0.2 | |
09/09/2024 |
13.12
|
952,100 | 13.17 | 13.31 | 13.12 | 6,500 | 1,300 | 0.1 | |
06/09/2024 |
13.22
|
848,200 | 13.17 | 13.31 | 13.12 | 0 | 13,200 | -0.2 | |
05/09/2024 |
13.17
|
1,816,400 | 13.45 | 13.50 | 13.17 | 100 | 40,100 | -0.6 | |
04/09/2024 |
13.31
|
1,551,000 | 13.17 | 13.36 | 13.12 | 13,000 | 31,000 | -0.3 | |
30/08/2024 |
13.26
|
1,942,000 | 13.41 | 13.45 | 13.26 | 3,100 | 0 | 0.0 | |
29/08/2024 |
13.26
|
3,249,200 | 13.45 | 13.50 | 13.17 | 55,600 | 244,452 | -2.7 | |
28/08/2024 |
13.45
|
1,534,200 | 13.60 | 13.69 | 13.31 | 0 | 10,400 | -0.1 | |
27/08/2024 |
13.50
|
1,803,400 | 13.74 | 13.79 | 13.50 | 0 | 39,000 | -0.6 | |
26/08/2024 |
13.69
|
2,803,400 | 13.65 | 13.88 | 13.60 | 251,200 | 16,400 | 3.4 | |
23/08/2024 |
13.55
|
2,858,200 | 13.74 | 13.74 | 13.50 | 7,400 | 100,200 | -1.3 | |
22/08/2024 |
13.69
|
2,113,600 | 13.74 | 13.84 | 13.69 | 0 | 27,300 | -0.4 | |
21/08/2024 |
13.74
|
2,505,200 | 13.93 | 14.03 | 13.69 | 300 | 191,900 | -2.8 | |
20/08/2024 |
13.88
|
3,532,700 | 13.74 | 14.07 | 13.65 | 82,800 | 55,100 | 0.4 | |
19/08/2024 |
13.69
|
1,825,400 | 13.88 | 13.93 | 13.65 | 5,000 | 600 | 0.1 | |
16/08/2024 |
13.74
|
4,360,500 | 13.45 | 13.93 | 13.31 | 352,800 | 71,400 | 4.1 | |
15/08/2024 |
13.26
|
1,224,700 | 13.36 | 13.36 | 13.12 | 0 | 4,500 | -0.1 | |
14/08/2024 |
13.22
|
2,429,400 | 13.31 | 13.65 | 13.22 | 29,000 | 152,200 | -1.8 | |
13/08/2024 |
13.22
|
1,180,500 | 13.31 | 13.45 | 13.17 | 81,700 | 4,464 | 1.1 | |
12/08/2024 |
13.26
|
991,200 | 13.36 | 13.36 | 13.17 | 2,000 | 300 | 0.0 | |
09/08/2024 |
13.26
|
1,602,000 | 13.22 | 13.36 | 13.07 | 0 | 30,300 | -0.4 | |
08/08/2024 |
12.98
|
2,775,900 | 12.98 | 13.41 | 12.84 | 127,300 | 27,000 | 1.4 | |
07/08/2024 |
13.17
|
1,100,800 | 13.26 | 13.26 | 12.93 | 5,100 | 19,400 | -0.2 | |
06/08/2024 |
13.22
|
2,525,800 | 12.84 | 13.22 | 12.69 | 0 | 264,200 | -3.6 | |
05/08/2024 |
12.69
|
4,848,200 | 13.31 | 13.36 | 12.60 | 36,700 | 28,100 | 0.1 | |
02/08/2024 |
13.50
|
2,044,600 | 12.98 | 13.65 | 12.98 | 281,200 | 42,000 | 3.3 | |
01/08/2024 |
13.12
|
9,667,200 | 14.03 | 14.07 | 13.07 | 508,200 | 11,100 | 7.2 | |
31/07/2024 |
14.03
|
2,916,200 | 14.22 | 14.50 | 13.88 | 10,800 | 14,400 | -0.1 | |
30/07/2024 |
14.22
|
3,634,000 | 14.64 | 14.64 | 14.07 | 43,000 | 86,700 | -0.7 | |
29/07/2024 |
14.50
|
5,294,700 | 14.60 | 14.79 | 14.41 | 500 | 120,000 | -1.8 | |
26/07/2024 |
14.55
|
3,264,400 | 14.22 | 14.74 | 14.22 | 21,800 | 113,100 | -1.4 | |
25/07/2024 |
14.22
|
2,542,000 | 13.98 | 14.31 | 13.69 | 76,200 | 184,600 | -1.6 | |
24/07/2024 |
14.12
|
1,725,200 | 13.74 | 14.22 | 13.65 | 106,620 | 37,800 | 1.0 | |
23/07/2024 |
13.74
|
2,273,700 | 14.12 | 14.22 | 13.74 | 0 | 249,300 | -3.7 | |
22/07/2024 |
13.98
|
3,285,700 | 14.07 | 14.26 | 13.69 | 216,300 | 194,100 | 0.3 | |
19/07/2024 |
14.03
|
2,083,500 | 14.17 | 14.41 | 13.98 | 2,800 | 185,500 | -2.7 | |
18/07/2024 |
14.22
|
3,628,800 | 13.93 | 14.45 | 13.88 | 216,200 | 40,900 | 2.6 | |
17/07/2024 |
13.93
|
8,171,400 | 15.02 | 15.02 | 13.93 | 198,900 | 320,000 | -1.9 | |
16/07/2024 |
14.93
|
4,077,600 | 15.21 | 15.36 | 14.93 | 16,800 | 8,000 | 0.1 | |
15/07/2024 |
15.21
|
8,910,100 | 14.93 | 15.31 | 14.93 | 139,600 | 183,500 | -0.7 | |
12/07/2024 |
14.93
|
2,676,500 | 14.88 | 14.98 | 14.60 | 24,000 | 57,800 | -0.5 | |
11/07/2024 |
14.88
|
3,664,400 | 14.79 | 15.12 | 14.69 | 0 | 0 | 0 | |
10/07/2024 |
14.64
|
1,672,300 | 14.83 | 14.93 | 14.55 | 3,200 | 2,000 | 0.0 | |
09/07/2024 |
14.83
|
4,797,700 | 14.50 | 14.88 | 14.50 | 210,500 | 18,700 | 3.0 | |
08/07/2024 |
14.50
|
1,817,300 | 14.22 | 14.60 | 14.22 | 55,600 | 60,100 | -0.1 | |
05/07/2024 |
14.31
|
2,194,400 | 14.41 | 14.69 | 14.17 | 2,000 | 6,400 | -0.1 | |
04/07/2024 |
14.36
|
1,425,200 | 14.36 | 14.45 | 14.22 | 1,000 | 14,400 | -0.2 | |
03/07/2024 |
14.45
|
1,596,900 | 14.36 | 14.60 | 14.26 | 0 | 244,700 | -3.7 | |
02/07/2024 |
14.36
|
1,570,100 | 14.07 | 14.45 | 14.07 | 4,100 | 600 | 0.1 | |
01/07/2024 |
14.07
|
751,300 | 13.84 | 14.12 | 13.84 | 32,900 | 23,900 | 0.1 | |
28/06/2024 |
13.84
|
2,076,200 | 14.22 | 14.26 | 13.55 | 75,560 | 125,000 | -0.8 | |
27/06/2024 |
14.22
|
869,200 | 14.36 | 14.36 | 14.12 | 1 | 110,400 | -1.6 | |
26/06/2024 |
14.36
|
3,192,100 | 13.98 | 14.50 | 13.84 | 261,800 | 7,500 | 3.8 | |
25/06/2024 |
13.98
|
1,639,500 | 13.93 | 14.07 | 13.79 | 116,300 | 57,000 | 0.9 | |
24/06/2024 |
13.79
|
5,466,600 | 14.45 | 14.45 | 13.79 | 171,600 | 190,500 | -0.3 |