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) |
-1 | -7.87% | 244,000 | 0 | 0 |
11.30
12.70
11.70
|
2 tháng
(2024-07-22) |
-2.20 | -15.83% | 617,600 | 0 | 0 |
11.30
14.30
11.70
|
3 tháng
(2024-06-21) |
-13.25 | -53.10% | 3,349,700 | 0 | 0 |
11.30
25.17
11.70
|
6 tháng
(2024-03-25) |
1.96 | 20.14% | 4,919,471 | -6,000 | -0.1 |
9.74
25.99
11.70
|
12 tháng
(2023-09-25) |
3.83 | 48.75% | 5,078,640 | -6,000 | -0.1 |
6.74
25.99
11.70
|
24 tháng
(2022-09-30) |
0.24 | 2.08% | 5,511,334 | -36,800 | -0.5 |
6.74
25.99
11.70
|
36 tháng
(2021-10-05) |
-6.05 | -34.10% | 7,238,856 | 35,700 | 0.9 |
6.74
25.99
11.70
|
60 tháng
(2019-10-16) |
4.49 | 62.27% | 13,294,493 | -63,690 | -0.3 |
6
25.99
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
11.70
|
9,900 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 | |
18/09/2024 |
11.80
|
3,600 | 11.80 | 12 | 11.50 | 0 | 0 | 0 | |
17/09/2024 |
11.90
|
7,400 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 | |
16/09/2024 |
11.90
|
1,100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
13/09/2024 |
11.90
|
1,500 | 12 | 12 | 11.80 | 0 | 0 | 0 | |
12/09/2024 |
12
|
23,100 | 11.70 | 12.20 | 11.70 | 0 | 0 | 0 | |
11/09/2024 |
11.30
|
20,700 | 11.50 | 11.50 | 11 | 0 | 0 | 0 | |
10/09/2024 |
11.60
|
6,900 | 11.70 | 11.70 | 11.50 | 0 | 0 | 0 | |
09/09/2024 |
11.70
|
16,100 | 11.60 | 11.80 | 11.60 | 0 | 0 | 0 | |
06/09/2024 |
11.80
|
9,400 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 | |
05/09/2024 |
11.90
|
13,400 | 11.80 | 11.90 | 11.80 | 0 | 0 | 0 | |
04/09/2024 |
11.70
|
11,200 | 12 | 12 | 11.70 | 0 | 0 | 0 | |
30/08/2024 |
12
|
4,100 | 12.10 | 12.10 | 12 | 0 | 0 | 0 | |
29/08/2024 |
12.10
|
14,600 | 12.10 | 12.10 | 12 | 0 | 0 | 0 | |
28/08/2024 |
12.20
|
26,400 | 12.20 | 12.20 | 12 | 0 | 0 | 0 | |
27/08/2024 |
12.30
|
23,100 | 12.40 | 12.40 | 12 | 0 | 0 | 0 | |
26/08/2024 |
12.30
|
10,200 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 | |
23/08/2024 |
12.20
|
4,700 | 12.20 | 12.50 | 12.10 | 0 | 0 | 0 | |
22/08/2024 |
12.50
|
9,600 | 12.60 | 12.60 | 12.20 | 0 | 0 | 0 | |
21/08/2024 |
12.50
|
18,300 | 12.70 | 12.80 | 12.40 | 0 | 0 | 0 | |
20/08/2024 |
12.70
|
8,700 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 | |
19/08/2024 |
12.70
|
13,000 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 | |
16/08/2024 |
12.80
|
33,500 | 12.60 | 13 | 12.30 | 0 | 0 | 0 | |
15/08/2024 |
12.80
|
7,700 | 12.80 | 12.80 | 12.10 | 0 | 0 | 0 | |
14/08/2024 |
12.90
|
5,000 | 12.20 | 13 | 12.20 | 0 | 0 | 0 | |
13/08/2024 |
12.90
|
8,800 | 12.90 | 13.30 | 12.80 | 0 | 0 | 0 | |
12/08/2024 |
12.80
|
5,800 | 13.20 | 13.20 | 12.70 | 0 | 0 | 0 | |
09/08/2024 |
13.20
|
3,800 | 13.50 | 13.90 | 13.20 | 0 | 0 | 0 | |
08/08/2024 |
13.30
|
7,100 | 13.10 | 13.50 | 12.90 | 0 | 0 | 0 | |
07/08/2024 |
13.30
|
9,500 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 | |
06/08/2024 |
13.40
|
26,200 | 13.50 | 13.50 | 12.20 | 0 | 0 | 0 | |
05/08/2024 |
12
|
19,800 | 13 | 14.80 | 12 | 0 | 0 | 0 | |
02/08/2024 |
12.80
|
17,800 | 11.50 | 13.10 | 11.50 | 0 | 0 | 0 | |
01/08/2024 |
13
|
24,700 | 13.20 | 13.50 | 13 | 0 | 0 | 0 | |
31/07/2024 |
13.60
|
17,200 | 13.60 | 13.80 | 13.40 | 0 | 0 | 0 | |
30/07/2024 |
13.90
|
20,300 | 14.10 | 14.10 | 13.80 | 0 | 0 | 0 | |
29/07/2024 |
14.30
|
20,600 | 13.90 | 14.50 | 13.90 | 0 | 0 | 0 | |
26/07/2024 |
13.80
|
6,500 | 14.20 | 14.20 | 13.70 | 0 | 0 | 0 | |
25/07/2024 |
14
|
8,800 | 14.80 | 14.80 | 13.70 | 0 | 0 | 0 | |
24/07/2024 |
14.30
|
30,300 | 13.60 | 14.50 | 13.60 | 0 | 0 | 0 | |
23/07/2024 |
13.70
|
30,100 | 14.20 | 14.20 | 13.40 | 0 | 0 | 0 | |
22/07/2024 |
13.90
|
57,100 | 14.70 | 14.80 | 13.70 | 0 | 0 | 0 | |
19/07/2024 |
14.90
|
30,700 | 14.80 | 15 | 14.70 | 0 | 0 | 0 | |
18/07/2024 |
15
|
43,100 | 14.90 | 15 | 14.50 | 0 | 0 | 0 | |
17/07/2024 |
15.10
|
71,100 | 16.40 | 16.40 | 14.70 | 0 | 0 | 0 | |
16/07/2024 |
15.80
|
23,100 | 16.50 | 16.70 | 15.80 | 0 | 0 | 0 | |
15/07/2024 |
16.60
|
41,800 | 16.80 | 16.90 | 16.40 | 0 | 0 | 0 | |
12/07/2024 |
16.50
|
30,300 | 16.80 | 16.80 | 16.20 | 0 | 0 | 0 | |
11/07/2024 |
16.40
|
42,600 | 17 | 17.50 | 16.40 | 0 | 0 | 0 | |
10/07/2024 |
17
|
40,000 | 17.50 | 17.50 | 16.50 | 0 | 0 | 0 | |
09/07/2024 |
16.90
|
64,500 | 17.20 | 17.20 | 16 | 0 | 0 | 0 | |
08/07/2024 |
17.20
|
92,200 | 18.60 | 18.60 | 16.40 | 0 | 0 | 0 | |
05/07/2024 |
18.40
|
94,500 | 17.50 | 18.50 | 17.20 | 0 | 0 | 0 | |
04/07/2024 |
17.30
|
181,500 | 15.50 | 17.30 | 15.10 | 0 | 0 | 0 | |
03/07/2024 |
15.50
|
51,100 | 14 | 16.10 | 14 | 0 | 0 | 0 | |
02/07/2024 |
13.90
|
68,100 | 14.50 | 14.90 | 13.60 | 0 | 0 | 0 | |
01/07/2024 |
15
|
138,000 | 16.80 | 16.80 | 14.40 | 0 | 0 | 0 | |
28/06/2024 |
16.60
|
192,700 | 18.80 | 18.80 | 16.50 | 0 | 0 | 0 | |
27/06/2024: Cổ tức tiền mặt tỉ lệ: 70% | |||||||||
27/06/2024 |
18.80
|
99,600 | 17.90 | 21.40 | 17.90 | 0 | 0 | 0 | |
26/06/2024 |
20.90
|
339,500 | 22.47 | 22.47 | 20.60 | 0 | 0 | 0 | |
25/06/2024 |
21.87
|
350,300 | 25.54 | 25.54 | 21.72 | 0 | 0 | 0 | |
24/06/2024 |
25.17
|
259,200 | 26.67 | 26.82 | 24.80 | 0 | 0 | 0 | |
21/06/2024 |
24.95
|
478,200 | 25.99 | 29.36 | 24.72 | 0 | 0 | 0 | |
20/06/2024 |
25.99
|
419,000 | 25.84 | 25.99 | 25.24 | 0 | 0 | 0 | |
19/06/2024 |
22.62
|
160,200 | 22.62 | 22.62 | 22.40 | 0 | 0 | 0 | |
18/06/2024 |
19.78
|
214,000 | 18.73 | 19.78 | 17.38 | 0 | 0 | 0 | |
17/06/2024 |
17.23
|
11,400 | 17.38 | 17.38 | 17.15 | 0 | 0 | 0 | |
14/06/2024 |
17.30
|
7,200 | 17.23 | 17.45 | 17.00 | 0 | 0 | 0 | |
13/06/2024 |
17.23
|
24,200 | 16.85 | 18.50 | 15.88 | 0 | 1,000 | -0.0 | |
12/06/2024 |
16.93
|
1,600 | 16.78 | 16.93 | 16.78 | 0 | 0 | 0 | |
11/06/2024 |
16.85
|
4,200 | 17.08 | 17.08 | 16.85 | 0 | 0 | 0 | |
10/06/2024 |
16.85
|
10,400 | 16.70 | 17.08 | 16.63 | 0 | 0 | 0 | |
07/06/2024 |
16.85
|
12,000 | 16.93 | 16.93 | 16.63 | 0 | 0 | 0 | |
06/06/2024 |
16.85
|
3,100 | 16.85 | 16.93 | 16.85 | 0 | 0 | 0 | |
05/06/2024 |
16.85
|
5,900 | 17.00 | 17.00 | 16.85 | 0 | 0 | 0 | |
04/06/2024 |
16.93
|
11,800 | 16.85 | 17.00 | 16.70 | 0 | 0 | 0 | |
03/06/2024 |
16.78
|
15,800 | 16.93 | 17.00 | 16.78 | 0 | 5,000 | -0.1 | |
31/05/2024 |
17.23
|
2,100 | 16.93 | 17.23 | 16.93 | 0 | 0 | 0 | |
30/05/2024 |
17.23
|
12,300 | 16.78 | 17.23 | 16.70 | 0 | 0 | 0 | |
29/05/2024 |
16.85
|
4,500 | 16.93 | 16.93 | 16.78 | 0 | 0 | 0 | |
28/05/2024 |
16.93
|
8,000 | 16.78 | 17.15 | 16.78 | 0 | 0 | 0 | |
27/05/2024 |
16.85
|
16,100 | 17.15 | 17.15 | 16.78 | 0 | 0 | 0 | |
24/05/2024 |
17.08
|
8,800 | 17.45 | 17.45 | 16.93 | 0 | 0 | 0 | |
23/05/2024 |
17.38
|
10,500 | 17.53 | 17.53 | 15.81 | 0 | 0 | 0 | |
22/05/2024 |
17.38
|
21,900 | 17.45 | 17.60 | 17.23 | 0 | 0 | 0 | |
21/05/2024 |
17.30
|
22,100 | 17.30 | 17.53 | 16.85 | 0 | 0 | 0 | |
20/05/2024 |
17.53
|
26,100 | 17.23 | 17.90 | 17.23 | 0 | 0 | 0 | |
17/05/2024 |
17.45
|
30,118 | 16.70 | 17.68 | 16.70 | 0 | 0 | 0 | |
16/05/2024 |
16.78
|
9,282 | 16.63 | 16.85 | 16.56 | 0 | 0 | 0 | |
15/05/2024 |
16.56
|
8,800 | 16.48 | 16.85 | 16.48 | 0 | 0 | 0 | |
14/05/2024 |
16.33
|
26,200 | 16.11 | 16.48 | 16.11 | 0 | 0 | 0 | |
13/05/2024 |
15.73
|
2,700 | 16.11 | 16.11 | 15.73 | 0 | 0 | 0 | |
10/05/2024 |
16.03
|
7,700 | 15.96 | 16.03 | 15.73 | 0 | 0 | 0 | |
09/05/2024 |
16.03
|
5,200 | 15.96 | 16.03 | 15.96 | 0 | 0 | 0 | |
08/05/2024 |
15.96
|
6,000 | 16.18 | 16.18 | 15.81 | 0 | 0 | 0 | |
07/05/2024 |
16.56
|
101 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
06/05/2024 |
16.11
|
18,700 | 16.03 | 17.23 | 16.03 | 0 | 0 | 0 | |
03/05/2024 |
16.03
|
6,570 | 15.81 | 16.03 | 15.73 | 0 | 0 | 0 | |
02/05/2024 |
16.11
|
3,500 | 15.73 | 16.11 | 15.73 | 0 | 0 | 0 | |
26/04/2024 |
15.73
|
2,000 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |