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) |
-0.30 | -2.82% | 215,444,400 | -6,146,391 | -64.8 |
10.25
10.70
10.35
|
2 tháng
(2024-07-22) |
-0.85 | -7.59% | 522,591,900 | -9,858,010 | -104.7 |
10.25
11.20
10.35
|
3 tháng
(2024-06-21) |
-0.71 | -6.44% | 926,220,200 | -10,047,726 | -104.9 |
10.25
11.45
10.35
|
6 tháng
(2024-03-25) |
-0.62 | -5.63% | 2,471,389,100 | -60,574,747 | -679.3 |
10.25
11.49
10.35
|
12 tháng
(2023-09-25) |
-0.19 | -1.76% | 5,261,527,600 | -121,879,917 | -1,353.9 |
9.63
11.83
10.35
|
24 tháng
(2022-09-30) |
1.56 | 17.78% | 10,058,482,400 | -72,653,995 | -858.6 |
6.25
12.88
10.35
|
36 tháng
(2021-10-05) |
-6.15 | -37.27% | 12,955,136,862 | -56,571,192 | -732.9 |
6.25
17.98
10.35
|
60 tháng
(2019-10-16) |
7.21 | 229.86% | 19,362,255,416 | -141,502,829 | -1,794.2 |
2.76
18.55
10.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
10.35
|
7,193,600 | 10.40 | 10.40 | 10.30 | 455,200 | 243,200 | 2.2 | |
18/09/2024 |
10.35
|
9,897,800 | 10.40 | 10.40 | 10.30 | 113,415 | 749,100 | -6.6 | |
17/09/2024 |
10.40
|
11,334,200 | 10.25 | 10.40 | 10.20 | 189,300 | 70,084 | 1.2 | |
16/09/2024 |
10.25
|
7,831,800 | 10.30 | 10.35 | 10.25 | 0 | 0 | 0 | |
13/09/2024 |
10.30
|
3,782,700 | 10.35 | 10.40 | 10.30 | 93,201 | 114,900 | -0.2 | |
12/09/2024 |
10.35
|
5,349,100 | 10.35 | 10.40 | 10.30 | 210,019 | 147,900 | 0.6 | |
11/09/2024 |
10.30
|
8,874,300 | 10.30 | 10.35 | 10.25 | 343,900 | 188,900 | 1.6 | |
10/09/2024 |
10.30
|
12,423,700 | 10.40 | 10.45 | 10.25 | 383,255 | 1,317,900 | -9.6 | |
09/09/2024 |
10.35
|
9,611,100 | 10.35 | 10.40 | 10.30 | 172,000 | 392,400 | -2.3 | |
06/09/2024 |
10.35
|
12,272,400 | 10.40 | 10.45 | 10.30 | 326,900 | 212,100 | 1.2 | |
05/09/2024 |
10.40
|
11,360,200 | 10.45 | 10.50 | 10.35 | 200,300 | 484,400 | -3.0 | |
04/09/2024 |
10.40
|
16,231,000 | 10.55 | 10.55 | 10.35 | 228,400 | 972,200 | -7.8 | |
30/08/2024 |
10.55
|
7,779,100 | 10.55 | 10.60 | 10.55 | 292,903 | 145,400 | 1.6 | |
29/08/2024 |
10.55
|
14,114,000 | 10.60 | 10.70 | 10.55 | 263,600 | 784,000 | -5.5 | |
28/08/2024 |
10.60
|
8,457,300 | 10.60 | 10.65 | 10.55 | 219,600 | 435,600 | -2.3 | |
27/08/2024 |
10.60
|
12,522,200 | 10.65 | 10.65 | 10.55 | 73,500 | 598,300 | -5.6 | |
26/08/2024 |
10.60
|
12,248,900 | 10.75 | 10.80 | 10.60 | 140,100 | 761,000 | -6.6 | |
23/08/2024 |
10.65
|
9,030,000 | 10.65 | 10.70 | 10.60 | 373,100 | 1,418,600 | -11.1 | |
22/08/2024 |
10.65
|
9,821,600 | 10.75 | 10.80 | 10.65 | 59,900 | 1,612,800 | -16.6 | |
21/08/2024 |
10.70
|
13,271,900 | 10.65 | 10.75 | 10.60 | 529,700 | 306,700 | 2.4 | |
20/08/2024 |
10.65
|
12,037,500 | 10.60 | 10.70 | 10.60 | 238,200 | 97,400 | 1.5 | |
19/08/2024 |
10.60
|
12,402,700 | 10.60 | 10.70 | 10.55 | 745,400 | 238,007 | 5.4 | |
16/08/2024 |
10.60
|
15,104,000 | 10.45 | 10.65 | 10.40 | 732,200 | 102,600 | 6.6 | |
15/08/2024 |
10.40
|
11,415,400 | 10.45 | 10.50 | 10.30 | 137,800 | 952,300 | -8.4 | |
14/08/2024 |
10.45
|
5,789,500 | 10.50 | 10.55 | 10.45 | 110,500 | 1,251,200 | -12.0 | |
13/08/2024 |
10.50
|
6,489,400 | 10.50 | 10.55 | 10.45 | 529,000 | 646,000 | -1.2 | |
12/08/2024 |
10.50
|
7,976,300 | 10.50 | 10.55 | 10.40 | 63,155 | 283,400 | -2.3 | |
09/08/2024 |
10.50
|
9,878,000 | 10.45 | 10.55 | 10.40 | 878,100 | 180,900 | 7.3 | |
08/08/2024 |
10.40
|
13,153,800 | 10.50 | 10.55 | 10.35 | 549,100 | 226,600 | 3.4 | |
07/08/2024 |
10.50
|
9,209,600 | 10.55 | 10.60 | 10.45 | 65,900 | 795,900 | -7.7 | |
06/08/2024 |
10.50
|
19,137,900 | 10.40 | 10.55 | 10.30 | 1,706,800 | 608,800 | 11.4 | |
05/08/2024 |
10.30
|
30,022,700 | 10.75 | 10.75 | 10.25 | 198,600 | 921,800 | -7.6 | |
02/08/2024 |
10.85
|
24,435,500 | 10.90 | 10.90 | 10.65 | 176,700 | 2,254,100 | -22.5 | |
01/08/2024 |
10.90
|
28,793,000 | 11.15 | 11.20 | 10.85 | 621,400 | 2,310,100 | -18.5 | |
31/07/2024 |
11.15
|
11,129,100 | 11.15 | 11.20 | 11.05 | 224,300 | 474,000 | -2.8 | |
30/07/2024 |
11.10
|
17,592,400 | 11 | 11.25 | 11 | 1,801,300 | 532,600 | 14.1 | |
29/07/2024 |
11.05
|
7,447,000 | 11.10 | 11.15 | 11 | 39,000 | 311,300 | -3.0 | |
26/07/2024 |
11.10
|
8,538,200 | 11.05 | 11.10 | 11 | 246,040 | 387,700 | -1.6 | |
25/07/2024 |
11.05
|
8,500,300 | 11.10 | 11.10 | 11 | 415,500 | 251,600 | 1.8 | |
24/07/2024 |
11.10
|
16,962,200 | 11.05 | 11.10 | 10.95 | 1,704,100 | 157,300 | 17.1 | |
23/07/2024 |
11
|
21,581,200 | 11.20 | 11.25 | 11 | 812,300 | 2,491,907 | -18.6 | |
22/07/2024 |
11.20
|
21,589,300 | 11.30 | 11.35 | 11.10 | 410,700 | 501,400 | -1.0 | |
19/07/2024 |
11.30
|
23,862,600 | 11.40 | 11.50 | 11.20 | 436,600 | 1,975,900 | -17.3 | |
18/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
18/07/2024 |
11.45
|
21,384,300 | 11.50 | 11.50 | 11.30 | 755,900 | 1,696,340 | -10.7 | |
17/07/2024 |
11.35
|
47,939,600 | 11.40 | 11.64 | 11.30 | 303,500 | 2,184,200 | -22.3 | |
16/07/2024 |
11.40
|
24,489,300 | 11.49 | 11.54 | 11.35 | 1,406,600 | 330,300 | 12.9 | |
15/07/2024 |
11.45
|
23,875,700 | 11.40 | 11.49 | 11.35 | 904,600 | 337,600 | 6.8 | |
12/07/2024 |
11.35
|
14,695,100 | 11.30 | 11.45 | 11.30 | 1,058,300 | 341,225 | 8.5 | |
11/07/2024 |
11.35
|
15,981,400 | 11.40 | 11.45 | 11.30 | 0 | 0 | 0 | |
10/07/2024 |
11.35
|
18,888,900 | 11.30 | 11.45 | 11.30 | 1,276,200 | 381,800 | 10.6 | |
09/07/2024 |
11.30
|
18,636,200 | 11.21 | 11.40 | 11.21 | 1,011,300 | 320,500 | 8.2 | |
08/07/2024 |
11.21
|
12,797,400 | 11.30 | 11.30 | 11.16 | 166,800 | 926,100 | -8.8 | |
05/07/2024 |
11.25
|
13,613,000 | 11.21 | 11.30 | 11.16 | 996,401 | 136,996 | 10.1 | |
04/07/2024 |
11.21
|
10,471,100 | 11.25 | 11.30 | 11.16 | 460,900 | 215,500 | 2.9 | |
03/07/2024 |
11.25
|
11,765,700 | 11.35 | 11.35 | 11.21 | 862,000 | 235,900 | 7.4 | |
02/07/2024 |
11.25
|
25,258,500 | 11.21 | 11.40 | 11.21 | 604,500 | 643,500 | -0.5 | |
01/07/2024 |
11.11
|
16,115,700 | 10.92 | 11.16 | 10.92 | 1,355,700 | 652,900 | 8.2 | |
28/06/2024 |
10.92
|
19,711,000 | 10.92 | 11.11 | 10.82 | 1,367,100 | 474,188 | 10.2 | |
27/06/2024 |
10.82
|
11,461,200 | 10.87 | 10.97 | 10.82 | 518,200 | 708,178 | -2.1 | |
26/06/2024 |
10.87
|
10,792,500 | 10.92 | 10.97 | 10.82 | 148,500 | 638,330 | -5.6 | |
25/06/2024 |
10.92
|
12,997,500 | 10.92 | 10.97 | 10.87 | 781,900 | 352,930 | 4.9 | |
24/06/2024 |
10.82
|
37,129,000 | 11.11 | 11.11 | 10.82 | 1,419,000 | 3,480,800 | -23.4 | |
21/06/2024 |
11.06
|
11,762,600 | 11.11 | 11.21 | 11.06 | 481,400 | 471,930 | 0.1 | |
20/06/2024 |
11.11
|
15,674,900 | 11.16 | 11.21 | 11.01 | 258,200 | 172,100 | 1.0 | |
19/06/2024 |
11.11
|
20,544,800 | 11.16 | 11.21 | 11.01 | 394,500 | 1,212,500 | -9.4 | |
18/06/2024 |
11.11
|
13,221,600 | 11.21 | 11.25 | 11.11 | 77,500 | 1,079,300 | -11.7 | |
17/06/2024 |
11.16
|
22,364,100 | 11.21 | 11.25 | 11.06 | 200,700 | 978,300 | -9.0 | |
14/06/2024 |
11.21
|
26,575,500 | 11.59 | 11.59 | 11.21 | 97,800 | 1,027,000 | -11.0 | |
13/06/2024 |
11.49
|
48,447,200 | 11.40 | 11.59 | 11.25 | 0 | 0 | 0 | |
12/06/2024 |
11.30
|
19,872,100 | 11.16 | 11.35 | 11.11 | 752,858 | 731,200 | 0.3 | |
11/06/2024 |
11.16
|
22,669,000 | 11.25 | 11.30 | 11.11 | 456,800 | 858,436 | -4.7 | |
10/06/2024 |
11.25
|
28,894,500 | 11.40 | 11.45 | 11.16 | 252,815 | 2,134,600 | -22.2 | |
07/06/2024 |
11.30
|
17,165,700 | 11.40 | 11.49 | 11.25 | 402,100 | 564,100 | -1.9 | |
06/06/2024 |
11.35
|
69,364,500 | 11.11 | 11.59 | 11.01 | 4,655,400 | 2,787,680 | 21.6 | |
05/06/2024 |
11.06
|
19,415,000 | 11.11 | 11.16 | 11.01 | 817,300 | 140,414 | 7.8 | |
04/06/2024 |
11.06
|
16,264,000 | 11.21 | 11.21 | 11.06 | 114,900 | 360,400 | -2.9 | |
03/06/2024 |
11.16
|
20,648,900 | 11.01 | 11.25 | 10.97 | 1,570,300 | 186,907 | 16.1 | |
31/05/2024 |
10.92
|
14,564,200 | 10.97 | 11.01 | 10.92 | 758,900 | 1,016,700 | -2.9 | |
30/05/2024 |
10.92
|
25,838,100 | 11.01 | 11.06 | 10.87 | 236,400 | 1,231,301 | -11.4 | |
29/05/2024 |
11.06
|
24,388,500 | 11.21 | 11.25 | 11.01 | 378,900 | 1,334,900 | -11.1 | |
28/05/2024 |
11.21
|
14,796,200 | 11.11 | 11.21 | 11.06 | 835,200 | 658,986 | 2.1 | |
27/05/2024 |
11.11
|
12,436,200 | 11.11 | 11.16 | 11.01 | 781,053 | 261,234 | 6.0 | |
24/05/2024 |
11.06
|
39,082,500 | 11.16 | 11.30 | 11.01 | 493,600 | 527,593 | -0.4 | |
23/05/2024 |
11.25
|
26,704,200 | 11.16 | 11.25 | 11.06 | 1,325,600 | 515,800 | 9.5 | |
22/05/2024 |
11.16
|
38,630,600 | 11.40 | 11.40 | 11.16 | 333,300 | 1,299,300 | -11.3 | |
21/05/2024 |
11.35
|
36,868,000 | 11.35 | 11.40 | 11.21 | 943,500 | 3,208,945 | -26.6 | |
20/05/2024 |
11.35
|
36,329,900 | 11.64 | 11.69 | 11.30 | 910,100 | 816,000 | 1.1 | |
17/05/2024 |
11.49
|
67,025,200 | 11.40 | 11.78 | 11.35 | 895,200 | 2,874,000 | -24.2 | |
16/05/2024 |
11.35
|
36,799,200 | 11.21 | 11.35 | 11.16 | 3,031,400 | 1,143,100 | 22.2 | |
15/05/2024 |
11.11
|
21,585,100 | 11.16 | 11.21 | 11.06 | 905,900 | 1,598,574 | -8.0 | |
14/05/2024 |
11.11
|
16,888,200 | 11.21 | 11.30 | 11.06 | 661,703 | 1,860,455 | -13.9 | |
13/05/2024 |
11.16
|
21,834,800 | 11.16 | 11.25 | 11.11 | 1,944,400 | 3,189,900 | -14.5 | |
10/05/2024 |
11.11
|
18,443,900 | 11.30 | 11.35 | 11.11 | 589,500 | 1,897,800 | -15.3 | |
09/05/2024 |
11.25
|
24,163,300 | 11.45 | 11.59 | 11.25 | 400,300 | 525,900 | -1.6 | |
08/05/2024 |
11.40
|
59,796,500 | 11.11 | 11.59 | 11.01 | 1,911,230 | 3,513,400 | -19.2 | |
07/05/2024 |
11.16
|
18,188,200 | 11.30 | 11.30 | 11.11 | 280,800 | 88,462 | 2.2 | |
06/05/2024 |
11.25
|
27,188,100 | 11.16 | 11.25 | 11.11 | 914,400 | 1,793,200 | -10.2 | |
03/05/2024 |
11.11
|
21,211,100 | 11.30 | 11.35 | 11.06 | 270,800 | 1,321,900 | -12.2 | |
02/05/2024 |
11.21
|
31,406,100 | 11.01 | 11.30 | 10.97 | 1,034,600 | 2,504,093 | -17.1 | |
26/04/2024 |
10.97
|
33,004,200 | 10.68 | 11.11 | 10.68 | 1,967,000 | 2,661,300 | -7.7 |