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 | -3.72% | 5,304,700 | -212,500 | -2.8 |
12.50
13.60
12.95
|
2 tháng
(2024-07-22) |
-0.50 | -3.72% | 16,911,800 | -848,200 | -11.6 |
12.35
13.90
12.95
|
3 tháng
(2024-06-21) |
-2.25 | -14.80% | 47,756,700 | 2,552,900 | 41.2 |
12.35
16.45
12.95
|
6 tháng
(2024-03-25) |
2.44 | 23.26% | 88,941,800 | 2,497,497 | 41.6 |
10.27
16.55
12.95
|
12 tháng
(2023-09-25) |
2.35 | 22.17% | 121,717,400 | 2,057,417 | 36.8 |
9.71
16.55
12.95
|
24 tháng
(2022-09-30) |
7.13 | 122.40% | 261,338,200 | 5,723,250 | 73.0 |
4.40
16.55
12.95
|
36 tháng
(2021-10-05) |
3.57 | 38.02% | 416,460,700 | 5,082,022 | 64.1 |
4.40
16.55
12.95
|
60 tháng
(2019-10-16) |
9.56 | 281.52% | 611,836,080 | 3,438,352 | 53.7 |
2.64
16.55
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
12.95
|
106,000 | 12.95 | 13.10 | 12.90 | 2,000 | 2,000 | 0.0 | |
18/09/2024 |
12.95
|
248,700 | 12.70 | 13.05 | 12.55 | 7,100 | 2,000 | 0.1 | |
17/09/2024 |
12.70
|
86,800 | 12.70 | 12.80 | 12.60 | 0 | 100 | -0.0 | |
16/09/2024 |
12.70
|
99,100 | 12.85 | 12.85 | 12.55 | 0 | 0 | 0 | |
13/09/2024 |
12.85
|
313,900 | 12.60 | 13 | 12.60 | 4,000 | 2,700 | 0.0 | |
12/09/2024 |
12.60
|
106,200 | 12.55 | 12.65 | 12.55 | 0 | 1,200 | -0.0 | |
11/09/2024 |
12.50
|
305,900 | 12.55 | 12.60 | 12.15 | 0 | 4,600 | -0.1 | |
10/09/2024 |
12.55
|
297,600 | 12.65 | 12.65 | 12.50 | 3,300 | 2,000 | 0.0 | |
09/09/2024 |
12.65
|
130,300 | 12.90 | 12.90 | 12.60 | 0 | 700 | -0.0 | |
06/09/2024 |
12.65
|
138,900 | 12.75 | 12.85 | 12.55 | 0 | 1,300 | -0.0 | |
05/09/2024 |
12.75
|
177,700 | 12.60 | 12.85 | 12.60 | 700 | 3,000 | -0.0 | |
04/09/2024 |
12.55
|
233,400 | 12.60 | 12.75 | 12.50 | 0 | 4,900 | -0.1 | |
30/08/2024 |
12.65
|
183,600 | 12.80 | 12.90 | 12.65 | 0 | 2,700 | -0.0 | |
29/08/2024 |
12.80
|
181,500 | 12.85 | 12.85 | 12.65 | 100 | 27,100 | -0.3 | |
28/08/2024 |
12.85
|
496,400 | 12.85 | 13 | 12.70 | 25,400 | 20,200 | 0.1 | |
27/08/2024 |
12.95
|
281,500 | 12.95 | 13.15 | 12.75 | 900 | 50,700 | -0.6 | |
26/08/2024 |
12.95
|
318,800 | 13.40 | 13.40 | 12.90 | 8,400 | 42,200 | -0.4 | |
23/08/2024 |
13.20
|
298,700 | 13.35 | 13.40 | 13.10 | 0 | 58,100 | -0.8 | |
22/08/2024 |
13.50
|
406,100 | 13.65 | 13.65 | 13.20 | 3,700 | 55,700 | -0.7 | |
21/08/2024 |
13.60
|
564,300 | 13.45 | 13.70 | 13.40 | 26,300 | 17,400 | 0.1 | |
20/08/2024 |
13.45
|
329,300 | 13.45 | 13.60 | 13.20 | 17,100 | 12,900 | 0.1 | |
19/08/2024 |
13.45
|
385,600 | 13.40 | 13.70 | 13.40 | 22,800 | 17,700 | 0.1 | |
16/08/2024 |
13.40
|
526,500 | 13 | 13.50 | 13 | 116,500 | 14,400 | 1.4 | |
15/08/2024 |
12.95
|
205,700 | 13.20 | 13.20 | 12.85 | 600 | 20,500 | -0.3 | |
14/08/2024 |
13.20
|
208,800 | 13.45 | 13.45 | 13.20 | 0 | 34,500 | -0.5 | |
13/08/2024 |
13.35
|
365,600 | 13.70 | 13.70 | 13.15 | 40,200 | 28,700 | 0.1 | |
12/08/2024 |
13.65
|
367,500 | 13.40 | 13.70 | 13.10 | 43,500 | 12,500 | 0.4 | |
09/08/2024 |
13.20
|
213,800 | 13.20 | 13.40 | 13.05 | 13,800 | 25,200 | -0.2 | |
08/08/2024 |
13.15
|
467,300 | 13 | 13.50 | 12.85 | 63,500 | 16,200 | 0.6 | |
07/08/2024 |
13
|
194,700 | 13.30 | 13.35 | 12.85 | 11,300 | 16,200 | -0.1 | |
06/08/2024 |
13.10
|
922,700 | 12.40 | 13.15 | 12.10 | 94,900 | 19,500 | 1.0 | |
05/08/2024 |
12.35
|
1,035,800 | 12.85 | 13.10 | 12.35 | 800 | 58,000 | -0.7 | |
02/08/2024 |
13.25
|
549,500 | 13 | 13.25 | 12.70 | 45,700 | 18,500 | 0.4 | |
01/08/2024 |
13
|
997,300 | 13.65 | 13.65 | 12.80 | 100 | 83,800 | -1.1 | |
31/07/2024 |
13.50
|
730,700 | 14.15 | 14.15 | 13.20 | 300 | 220,400 | -3.0 | |
30/07/2024 |
13.90
|
832,600 | 13.60 | 14.20 | 13.45 | 34,300 | 99,400 | -0.9 | |
29/07/2024 |
13.65
|
466,700 | 14 | 14.15 | 13.55 | 8,700 | 66,300 | -0.8 | |
26/07/2024 |
13.80
|
479,400 | 13.50 | 14 | 13.50 | 31,600 | 61,400 | -0.4 | |
25/07/2024 |
13.55
|
463,900 | 13.65 | 13.85 | 13.25 | 16,300 | 165,900 | -2.1 | |
24/07/2024 |
13.70
|
629,800 | 13.30 | 13.70 | 12.90 | 86,500 | 98,100 | -0.2 | |
23/07/2024 |
13.30
|
676,200 | 13.35 | 13.80 | 13.10 | 10,900 | 137,800 | -1.7 | |
22/07/2024 |
13.45
|
887,000 | 14.20 | 14.20 | 13.35 | 108,000 | 171,000 | -0.9 | |
19/07/2024 |
14.35
|
459,800 | 14.45 | 14.45 | 13.95 | 2,300 | 68,200 | -0.9 | |
18/07/2024 |
14.45
|
641,700 | 14.20 | 14.45 | 13.80 | 135,700 | 34,600 | 1.4 | |
17/07/2024 |
13.85
|
2,666,600 | 14.80 | 14.90 | 13.80 | 267,100 | 54,800 | 3.0 | |
16/07/2024 |
14.80
|
901,900 | 15.25 | 15.25 | 14.60 | 47,300 | 25,900 | 0.3 | |
15/07/2024 |
14.90
|
832,000 | 15.15 | 15.30 | 14.65 | 132,500 | 83,900 | 0.7 | |
12/07/2024 |
15.15
|
2,115,600 | 16.25 | 16.25 | 15.15 | 151,800 | 45,300 | 1.6 | |
11/07/2024 |
16.25
|
1,901,300 | 16.85 | 16.85 | 15.65 | 0 | 0 | 0 | |
10/07/2024 |
16.45
|
4,462,100 | 15.80 | 16.45 | 15.55 | 1,980,600 | 126,900 | 30.4 | |
09/07/2024 |
15.40
|
3,326,300 | 14.60 | 15.40 | 14.45 | 1,019,200 | 321,200 | 10.7 | |
08/07/2024 |
14.40
|
2,074,200 | 13.50 | 14.40 | 13.40 | 263,100 | 3,000 | 3.5 | |
05/07/2024 |
13.50
|
1,147,300 | 13.45 | 13.90 | 13.30 | 29,800 | 141,900 | -1.5 | |
04/07/2024 |
13.25
|
593,600 | 13.40 | 13.45 | 13.20 | 17,700 | 95,400 | -1.0 | |
03/07/2024 |
13.30
|
1,369,300 | 12.85 | 13.50 | 12.75 | 103,200 | 100,600 | 0.0 | |
02/07/2024 |
12.85
|
862,500 | 13.15 | 13.20 | 12.85 | 119,800 | 167,300 | -0.6 | |
01/07/2024 |
13.15
|
742,400 | 13.25 | 13.30 | 12.75 | 263,100 | 3,000 | 3.4 | |
28/06/2024 |
13
|
1,439,400 | 13.45 | 13.95 | 13 | 213,000 | 30,900 | 2.4 | |
27/06/2024 |
13.60
|
705,400 | 14.40 | 14.40 | 13.60 | 33,500 | 74,200 | -0.6 | |
26/06/2024 |
14.40
|
658,400 | 14.20 | 14.65 | 14.05 | 9,600 | 92,000 | -1.2 | |
25/06/2024 |
14.40
|
896,400 | 14.55 | 14.90 | 13.80 | 124,300 | 198,100 | -1.1 | |
24/06/2024 |
14.40
|
1,518,900 | 15.80 | 15.80 | 14.15 | 89,800 | 203,400 | -1.7 | |
21/06/2024 |
15.20
|
1,529,800 | 14.30 | 15.20 | 14.25 | 275,400 | 7,100 | 3.9 | |
20/06/2024 |
14.25
|
1,000,900 | 14.70 | 14.80 | 13.90 | 232,600 | 13,200 | 3.1 | |
19/06/2024 |
14.70
|
849,500 | 14.70 | 14.85 | 14.45 | 93,300 | 30,600 | 0.9 | |
18/06/2024 |
14.65
|
820,000 | 14.75 | 15.05 | 14.65 | 50,200 | 2,800 | 0.7 | |
17/06/2024 |
14.75
|
1,598,300 | 14.20 | 14.75 | 13.90 | 162,100 | 17,600 | 2.1 | |
14/06/2024 |
14.20
|
1,688,400 | 15.15 | 15.60 | 14.20 | 43,000 | 23,200 | 0.3 | |
13/06/2024 |
15.25
|
915,800 | 15.95 | 15.95 | 15.25 | 0 | 0 | 0 | |
12/06/2024 |
15.85
|
1,033,100 | 15.85 | 15.85 | 15.10 | 20,700 | 12,000 | 0.1 | |
11/06/2024 |
15.80
|
1,052,900 | 16.95 | 16.95 | 15.65 | 1,200 | 65,300 | -1.0 | |
10/06/2024 |
16.55
|
1,482,400 | 16.50 | 17.25 | 16.25 | 39,500 | 59,000 | -0.3 | |
07/06/2024 |
16.35
|
695,000 | 16.30 | 17.15 | 15.90 | 1,000 | 74,100 | -1.2 | |
06/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/06/2024 |
16.20
|
1,604,700 | 15.50 | 16.20 | 15 | 54,000 | 18,503 | 0.5 | |
05/06/2024 |
15.15
|
490,400 | 15.38 | 15.38 | 14.87 | 35,500 | 16,500 | 0.3 | |
04/06/2024 |
15.10
|
915,400 | 15.43 | 15.43 | 14.82 | 40,200 | 11,300 | 0.5 | |
03/06/2024 |
15.43
|
1,109,300 | 14.54 | 15.53 | 14.54 | 62,400 | 0 | 1.0 | |
31/05/2024 |
14.54
|
1,386,500 | 15.62 | 15.62 | 14.31 | 3,500 | 15,000 | -0.2 | |
30/05/2024 |
15.34
|
2,238,100 | 14.12 | 15.34 | 14.12 | 69,100 | 25,300 | 0.7 | |
29/05/2024 |
14.35
|
2,935,300 | 14.35 | 14.35 | 13.98 | 2,100 | 1,500 | 0.0 | |
28/05/2024 |
13.41
|
911,600 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
27/05/2024 |
12.57
|
3,073,600 | 11.91 | 12.57 | 11.73 | 25,300 | 50,700 | -0.3 | |
24/05/2024 |
11.77
|
949,300 | 11.87 | 12.01 | 11.49 | 1,400 | 130,200 | -1.6 | |
23/05/2024 |
11.82
|
632,200 | 11.82 | 11.91 | 11.73 | 8,600 | 100,000 | -1.2 | |
22/05/2024 |
12.01
|
1,414,100 | 11.87 | 12.01 | 11.77 | 22,700 | 101,400 | -1.0 | |
21/05/2024 |
11.82
|
1,118,700 | 11.82 | 11.96 | 11.63 | 34,000 | 100,000 | -0.8 | |
20/05/2024 |
11.63
|
476,200 | 11.63 | 11.82 | 11.49 | 17,300 | 37,300 | -0.3 | |
17/05/2024 |
11.63
|
990,700 | 11.82 | 11.82 | 11.40 | 8,100 | 22,200 | -0.2 | |
16/05/2024 |
11.87
|
587,200 | 12.01 | 12.01 | 11.68 | 0 | 50,000 | -0.6 | |
15/05/2024 |
11.82
|
2,204,900 | 11.16 | 11.82 | 11.07 | 39,700 | 24,000 | 0.2 | |
14/05/2024 |
11.07
|
300,900 | 11.02 | 11.07 | 10.88 | 21,800 | 0 | 0.3 | |
13/05/2024 |
11.02
|
215,200 | 11.07 | 11.12 | 10.93 | 10,900 | 0 | 0.1 | |
10/05/2024 |
11.02
|
185,600 | 11.12 | 11.12 | 10.88 | 0 | 4,000 | -0.0 | |
09/05/2024 |
11.07
|
389,800 | 11.21 | 11.21 | 10.98 | 1,300 | 13,100 | -0.1 | |
08/05/2024 |
11.02
|
714,900 | 10.79 | 11.16 | 10.69 | 9,600 | 3,300 | 0.1 | |
07/05/2024 |
10.79
|
254,300 | 10.74 | 10.79 | 10.65 | 17,700 | 0 | 0.2 | |
06/05/2024 |
10.74
|
378,300 | 10.51 | 10.88 | 10.51 | 18,000 | 5,200 | 0.1 | |
03/05/2024 |
10.51
|
146,900 | 10.46 | 10.51 | 10.37 | 3,300 | 0 | 0.0 | |
02/05/2024 |
10.46
|
75,600 | 10.46 | 10.46 | 10.37 | 100 | 0 | 0.0 | |
26/04/2024 |
10.46
|
145,500 | 10.46 | 10.46 | 10.32 | 0 | 4,200 | -0.0 |