Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.09 | -0.73% | 4,002,300 | -12,400 | -0.2 |
12.20
13.08
12.60
|
2 tháng
(2024-07-22) |
-1.41 | -10.07% | 10,278,300 | 23,200 | 0.3 |
12.06
14.26
12.60
|
3 tháng
(2024-06-20) |
-2.73 | -17.80% | 16,102,700 | 16,991 | 0.2 |
12.06
15.92
12.60
|
6 tháng
(2024-03-22) |
-1.90 | -13.10% | 21,661,600 | 20,402 | 0.2 |
12.06
18.26
12.60
|
12 tháng
(2023-09-25) |
0.15 | 1.21% | 24,172,700 | -31,269 | -0.4 |
11.42
18.26
12.60
|
24 tháng
(2022-09-29) |
-2 | -13.69% | 28,843,800 | -41,092 | -2.0 |
11.42
18.26
12.60
|
36 tháng
(2021-10-04) |
-4.20 | -24.99% | 47,092,600 | -266,178 | -9.1 |
11.42
21.01
12.60
|
60 tháng
(2019-10-15) |
-0.62 | -4.70% | 83,812,800 | -1,724,518 | -32.5 |
11.42
21.01
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
11.62
|
8,300 | 11.72 | 11.72 | 11.62 | 0 | 0 | 0 | |
27/11/2023 |
11.72
|
3,100 | 11.62 | 11.72 | 11.52 | 0 | 0 | 0 | |
24/11/2023 |
11.62
|
2,300 | 11.72 | 11.72 | 11.52 | 0 | 0 | 0 | |
23/11/2023 |
11.72
|
3,200 | 11.72 | 11.72 | 11.62 | 0 | 0 | 0 | |
22/11/2023 |
11.72
|
1,000 | 11.72 | 11.72 | 11.52 | 0 | 0 | 0 | |
21/11/2023 |
11.72
|
20,600 | 11.47 | 11.72 | 11.42 | 0 | 0 | 0 | |
20/11/2023 |
11.47
|
4,000 | 11.62 | 11.62 | 11.42 | 0 | 0 | 0 | |
17/11/2023 |
11.62
|
16,500 | 11.77 | 11.77 | 11.62 | 0 | 0 | 0 | |
16/11/2023 |
11.77
|
8,700 | 11.72 | 11.77 | 11.67 | 0 | 0 | 0 | |
15/11/2023 |
11.72
|
3,300 | 11.77 | 11.77 | 11.67 | 0 | 0 | 0 | |
14/11/2023 |
11.77
|
2,500 | 11.77 | 11.77 | 11.62 | 0 | 0 | 0 | |
13/11/2023 |
11.77
|
3,200 | 11.77 | 11.77 | 11.72 | 0 | 0 | 0 | |
10/11/2023 |
11.77
|
7,700 | 11.86 | 11.96 | 11.77 | 0 | 0 | 0 | |
09/11/2023 |
11.86
|
13,400 | 12.01 | 12.06 | 11.77 | 0 | 0 | 0 | |
08/11/2023 |
12.01
|
3,900 | 11.91 | 12.01 | 11.77 | 0 | 0 | 0 | |
07/11/2023 |
11.91
|
7,200 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
06/11/2023 |
11.91
|
10,100 | 11.77 | 11.91 | 11.77 | 0 | 1,000 | -0.0 | |
03/11/2023 |
11.77
|
400 | 11.81 | 11.91 | 11.77 | 0 | 0 | 0 | |
02/11/2023 |
11.81
|
8,100 | 11.81 | 11.91 | 11.62 | 0 | 0 | 0 | |
01/11/2023 |
11.81
|
4,100 | 11.81 | 11.91 | 11.57 | 0 | 0 | 0 | |
31/10/2023 |
11.81
|
2,400 | 11.67 | 12.06 | 11.72 | 0 | 0 | 0 | |
30/10/2023 |
11.67
|
1,200 | 11.72 | 11.86 | 11.67 | 0 | 0 | 0 | |
27/10/2023 |
11.72
|
15,600 | 11.96 | 11.96 | 11.72 | 0 | 0 | 0 | |
26/10/2023 |
11.96
|
5,900 | 12.16 | 12.16 | 11.72 | 0 | 0 | 0 | |
25/10/2023 |
12.16
|
16,800 | 12.35 | 12.35 | 12.11 | 0 | 0 | 0 | |
24/10/2023 |
12.35
|
900 | 12.30 | 12.40 | 11.91 | 0 | 0 | 0 | |
23/10/2023 |
12.30
|
22,300 | 12.11 | 12.30 | 12.11 | 0 | 0 | 0 | |
20/10/2023 |
12.11
|
2,100 | 11.86 | 12.11 | 11.86 | 0 | 400 | -0.0 | |
19/10/2023 |
11.86
|
26,000 | 12.45 | 12.45 | 11.81 | 0 | 20,000 | -0.2 | |
18/10/2023 |
12.45
|
7,200 | 12.45 | 12.45 | 12.11 | 0 | 0 | 0 | |
17/10/2023 |
12.45
|
100 | 12.50 | 12.50 | 12.45 | 0 | 0 | 0 | |
16/10/2023 |
12.50
|
3,500 | 12.50 | 12.69 | 12.50 | 0 | 0 | 0 | |
13/10/2023 |
12.50
|
9,100 | 12.60 | 12.60 | 12.16 | 4,400 | 0 | 0.1 | |
12/10/2023 |
12.60
|
4,000 | 12.40 | 12.60 | 12.40 | 0 | 0 | 0 | |
11/10/2023 |
12.40
|
3,100 | 12.40 | 12.40 | 12.25 | 0 | 0 | 0 | |
10/10/2023 |
12.40
|
5,400 | 12.45 | 12.45 | 12.25 | 0 | 0 | 0 | |
09/10/2023 |
12.45
|
3,900 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 | |
06/10/2023 |
12.50
|
3,900 | 12.45 | 12.50 | 12.20 | 0 | 0 | 0 | |
05/10/2023 |
12.45
|
7,800 | 12.40 | 12.55 | 12.01 | 0 | 0 | 0 | |
04/10/2023 |
12.40
|
3,800 | 12.40 | 12.40 | 12.16 | 0 | 0 | 0 | |
03/10/2023 |
12.40
|
13,600 | 12.40 | 12.40 | 12.11 | 0 | 0 | 0 | |
02/10/2023 |
12.40
|
19,800 | 12.30 | 12.40 | 12.11 | 0 | 0 | 0 | |
29/09/2023 |
12.30
|
23,500 | 12.11 | 12.30 | 12.11 | 0 | 0 | 0 | |
28/09/2023 |
12.11
|
8,700 | 12.16 | 12.16 | 11.91 | 0 | 0 | 0 | |
27/09/2023 |
12.16
|
12,300 | 12.45 | 12.45 | 11.81 | 0 | 0 | 0 | |
26/09/2023 |
12.45
|
5,200 | 12.45 | 12.45 | 12.16 | 0 | 0 | 0 | |
25/09/2023 |
12.45
|
43,700 | 12.64 | 12.64 | 12.20 | 0 | 0 | 0 | |
22/09/2023 |
12.64
|
11,300 | 12.64 | 12.79 | 12.30 | 1,800 | 100 | 0.0 | |
21/09/2023 |
12.64
|
17,500 | 12.64 | 12.64 | 11.77 | 0 | 600 | -0.0 | |
20/09/2023 |
12.64
|
23,500 | 12.60 | 12.69 | 12.50 | 0 | 0 | 0 | |
19/09/2023 |
12.60
|
11,200 | 12.60 | 12.64 | 12.50 | 0 | 0 | 0 | |
18/09/2023: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
18/09/2023 |
12.60
|
13,900 | 12.69 | 12.94 | 12.60 | 0 | 0 | 0 | |
15/09/2023 |
12.69
|
12,000 | 12.74 | 12.74 | 12.60 | 0 | 0 | 0 | |
14/09/2023 |
12.74
|
29,000 | 12.74 | 12.74 | 12.41 | 0 | 0 | 0 | |
13/09/2023 |
12.74
|
76,300 | 12.88 | 12.88 | 12.55 | 7,700 | 0 | 0.1 | |
12/09/2023 |
12.88
|
12,000 | 12.79 | 13.03 | 12.79 | 0 | 0 | 0 | |
11/09/2023 |
12.79
|
33,700 | 12.79 | 12.88 | 12.79 | 5,000 | 1,900 | 0.0 | |
08/09/2023 |
12.79
|
9,700 | 12.84 | 12.84 | 12.74 | 5,000 | 100 | 0.1 | |
07/09/2023 |
12.84
|
7,500 | 12.84 | 12.98 | 12.84 | 0 | 0 | 0 | |
06/09/2023 |
12.84
|
57,600 | 12.79 | 12.98 | 12.17 | 0 | 0 | 0 | |
05/09/2023 |
12.79
|
27,400 | 12.74 | 12.84 | 12.65 | 0 | 4,000 | -0.1 | |
31/08/2023 |
12.74
|
13,400 | 12.98 | 12.98 | 12.69 | 0 | 0 | 0 | |
30/08/2023 |
12.98
|
5,500 | 12.98 | 12.98 | 12.69 | 0 | 0 | 0 | |
29/08/2023 |
12.98
|
49,100 | 12.74 | 12.98 | 12.65 | 0 | 0 | 0 | |
28/08/2023 |
12.74
|
19,600 | 13.03 | 13.03 | 12.74 | 0 | 0 | 0 | |
25/08/2023 |
13.03
|
3,300 | 12.93 | 13.03 | 12.79 | 0 | 0 | 0 | |
24/08/2023 |
12.93
|
4,100 | 12.79 | 12.93 | 12.74 | 0 | 0 | 0 | |
23/08/2023 |
12.79
|
17,300 | 13.07 | 13.07 | 12.79 | 0 | 0 | 0 | |
22/08/2023 |
13.07
|
8,600 | 12.88 | 13.07 | 12.69 | 0 | 0 | 0 | |
21/08/2023 |
12.88
|
6,700 | 13.03 | 13.17 | 12.79 | 0 | 0 | 0 | |
18/08/2023 |
13.03
|
55,200 | 13.07 | 13.07 | 12.69 | 0 | 0 | 0 | |
17/08/2023 |
13.07
|
88,100 | 13.36 | 13.36 | 13.03 | 0 | 0 | 0 | |
16/08/2023 |
13.36
|
62,900 | 13.31 | 13.36 | 13.07 | 0 | 0 | 0 | |
15/08/2023 |
13.31
|
84,700 | 13.36 | 13.36 | 13.07 | 0 | 0 | 0 | |
14/08/2023 |
13.36
|
89,300 | 13.55 | 13.55 | 13.27 | 0 | 0 | 0 | |
11/08/2023 |
13.55
|
51,300 | 13.79 | 13.84 | 13.36 | 0 | 0 | 0 | |
10/08/2023 |
13.79
|
258,200 | 13.84 | 13.93 | 13.65 | 0 | 0 | 0 | |
09/08/2023 |
13.84
|
448,800 | 13.74 | 13.84 | 13.36 | 0 | 0 | 0 | |
08/08/2023 |
13.74
|
88,100 | 13.65 | 13.84 | 13.36 | 0 | 100 | -0.0 | |
07/08/2023 |
13.65
|
4,700 | 13.55 | 13.74 | 13.55 | 0 | 0 | 0 | |
04/08/2023 |
13.55
|
42,700 | 13.46 | 13.65 | 13.36 | 0 | 0 | 0 | |
03/08/2023 |
13.46
|
9,100 | 13.31 | 13.55 | 13.31 | 0 | 0 | 0 | |
02/08/2023 |
13.31
|
4,900 | 13.27 | 13.36 | 13.27 | 0 | 1,900 | -0.0 | |
01/08/2023 |
13.27
|
37,300 | 13.27 | 13.36 | 13.22 | 0 | 0 | 0 | |
31/07/2023 |
13.27
|
13,400 | 13.36 | 13.55 | 13.27 | 0 | 0 | 0 | |
28/07/2023 |
13.36
|
18,800 | 13.31 | 13.36 | 13.31 | 0 | 5,600 | -0.1 | |
27/07/2023 |
13.31
|
13,800 | 13.31 | 13.36 | 13.31 | 0 | 0 | 0 | |
26/07/2023 |
13.31
|
7,500 | 13.36 | 13.46 | 13.31 | 0 | 0 | 0 | |
25/07/2023 |
13.36
|
17,800 | 13.41 | 13.41 | 13.36 | 0 | 0 | 0 | |
24/07/2023 |
13.41
|
5,500 | 13.36 | 13.46 | 13.36 | 0 | 200 | -0.0 | |
21/07/2023 |
13.36
|
11,600 | 13.22 | 13.46 | 13.36 | 0 | 0 | 0 | |
20/07/2023 |
13.22
|
5,300 | 13.22 | 13.22 | 13.22 | 0 | 200 | -0.0 | |
19/07/2023 |
13.22
|
6,400 | 13.41 | 13.41 | 13.22 | 0 | 0 | 0 | |
18/07/2023 |
13.41
|
2,100 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
17/07/2023 |
13.41
|
14,800 | 13.36 | 13.41 | 13.36 | 0 | 0 | 0 | |
14/07/2023 |
13.36
|
3,500 | 13.36 | 13.41 | 13.27 | 0 | 0 | 0 | |
13/07/2023 |
13.36
|
12,800 | 13.36 | 13.36 | 13.27 | 0 | 0 | 0 | |
12/07/2023 |
13.36
|
7,700 | 13.41 | 13.41 | 13.31 | 0 | 0 | 0 | |
11/07/2023 |
13.41
|
12,500 | 13.41 | 13.46 | 13.31 | 0 | 0 | 0 | |
10/07/2023 |
13.41
|
15,200 | 13.36 | 13.46 | 13.31 | 0 | 0 | 0 |