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) |
-0.40 | -3.24% | 10,252,000 | -2,638,977 | -31.4 |
11.80
12.40
11.95
|
2 tháng
(2024-07-22) |
-1.65 | -12.13% | 19,440,200 | -3,540,629 | -42.1 |
11.45
13.60
11.95
|
3 tháng
(2024-06-20) |
-1.10 | -8.43% | 34,251,200 | -3,394,037 | -40.2 |
11.45
14.20
11.95
|
6 tháng
(2024-03-22) |
-1.50 | -11.15% | 54,726,100 | -3,443,653 | -40.2 |
10.95
14.20
11.95
|
12 tháng
(2023-09-25) |
-0.91 | -7.05% | 95,478,100 | -843,368 | -6.2 |
10.73
14.20
11.95
|
24 tháng
(2022-09-29) |
-1.68 | -12.33% | 336,540,400 | 2,729,588 | 39.5 |
7.22
16.87
11.95
|
36 tháng
(2021-10-04) |
-9.06 | -43.13% | 823,914,700 | -2,400,726 | -71.2 |
7.22
24.56
11.95
|
60 tháng
(2019-10-15) |
0.11 | 0.93% | 1,278,080,610 | -13,586,606 | -257.0 |
7.22
24.56
11.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
11.65
|
205,400 | 11.65 | 11.85 | 11.60 | 0 | 0 | 0 | |
27/11/2023 |
11.65
|
267,000 | 11.80 | 11.90 | 11.50 | 2,000 | 100 | 0.0 | |
24/11/2023 |
11.80
|
282,100 | 11.90 | 11.90 | 11.55 | 3,300 | 19,500 | -0.2 | |
23/11/2023 |
11.90
|
280,900 | 12.05 | 12.10 | 11.90 | 2,100 | 0 | 0.0 | |
22/11/2023 |
12.05
|
353,400 | 11.95 | 12.05 | 11.90 | 400 | 2,200 | -0.0 | |
21/11/2023 |
11.95
|
231,500 | 11.95 | 12.10 | 11.90 | 2,400 | 7,000 | -0.1 | |
20/11/2023 |
11.95
|
204,000 | 12.10 | 12.10 | 11.85 | 21,000 | 300 | 0.2 | |
17/11/2023 |
12.10
|
531,900 | 12.35 | 12.45 | 11.50 | 3,900 | 0 | 0.0 | |
16/11/2023 |
12.35
|
193,800 | 12.35 | 12.35 | 12.15 | 0 | 0 | 0 | |
15/11/2023 |
12.35
|
381,600 | 12.25 | 12.45 | 12.30 | 2,100 | 0 | 0.0 | |
14/11/2023 |
12.25
|
268,500 | 12.30 | 12.40 | 12.15 | 0 | 0 | 0 | |
13/11/2023 |
12.30
|
212,800 | 12.30 | 12.50 | 12.20 | 0 | 3,100 | -0.0 | |
10/11/2023 |
12.30
|
502,300 | 12.25 | 12.45 | 12 | 0 | 400 | -0.0 | |
09/11/2023 |
12.25
|
342,000 | 12.20 | 12.40 | 12.15 | 1,600 | 10,300 | -0.1 | |
08/11/2023 |
12.20
|
436,000 | 11.50 | 12.25 | 11.35 | 3,400 | 5,300 | -0.0 | |
07/11/2023: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
07/11/2023 |
11.50
|
200,700 | 11.60 | 11.85 | 11.50 | 400 | 12,300 | -0.1 | |
06/11/2023 |
11.60
|
251,900 | 11.36 | 11.65 | 11.46 | 0 | 3,900 | -0.0 | |
03/11/2023 |
11.36
|
244,300 | 11.41 | 11.70 | 11.31 | 4,200 | 5,800 | -0.0 | |
02/11/2023 |
11.41
|
436,100 | 10.73 | 11.46 | 10.78 | 8,500 | 0 | 0.1 | |
01/11/2023 |
10.73
|
233,400 | 10.78 | 10.92 | 10.63 | 8,200 | 3,000 | 0.1 | |
31/10/2023 |
10.78
|
277,400 | 10.97 | 10.97 | 10.73 | 600 | 1,000 | -0.0 | |
30/10/2023 |
10.97
|
142,100 | 11.12 | 11.12 | 10.88 | 9,600 | 2,000 | 0.1 | |
27/10/2023 |
11.12
|
271,500 | 11.02 | 11.12 | 10.63 | 4,700 | 1,400 | 0.0 | |
26/10/2023 |
11.02
|
565,000 | 11.84 | 11.84 | 11.02 | 600 | 5,400 | -0.1 | |
25/10/2023 |
11.84
|
132,500 | 11.79 | 11.99 | 11.79 | 0 | 3,300 | -0.0 | |
24/10/2023 |
11.79
|
124,900 | 11.75 | 11.84 | 11.70 | 6,900 | 0 | 0.1 | |
23/10/2023 |
11.75
|
221,800 | 11.99 | 12.08 | 11.65 | 100 | 0 | 0.0 | |
20/10/2023 |
11.99
|
386,800 | 11.79 | 11.99 | 11.60 | 7,300 | 8,200 | -0.0 | |
19/10/2023 |
11.79
|
722,500 | 12.37 | 12.47 | 11.75 | 5,700 | 12,500 | -0.1 | |
18/10/2023 |
12.37
|
496,100 | 13.05 | 13.10 | 12.23 | 4,000 | 600 | 0.0 | |
17/10/2023 |
13.05
|
204,500 | 13.20 | 13.24 | 13.05 | 0 | 1,000 | -0.0 | |
16/10/2023 |
13.20
|
248,400 | 13.34 | 13.39 | 13.10 | 500 | 600 | -0.0 | |
13/10/2023 |
13.34
|
318,300 | 13.49 | 13.49 | 13.10 | 1,700 | 0 | 0.0 | |
12/10/2023 |
13.49
|
397,600 | 13.53 | 13.73 | 13.44 | 200 | 0 | 0.0 | |
11/10/2023 |
13.53
|
266,700 | 13.53 | 13.58 | 13.29 | 0 | 0 | 0 | |
10/10/2023 |
13.53
|
473,900 | 13.34 | 13.73 | 13.34 | 0 | 100 | -0.0 | |
09/10/2023 |
13.34
|
250,200 | 13.44 | 13.44 | 13.24 | 0 | 0 | 0 | |
06/10/2023 |
13.44
|
207,300 | 13.34 | 13.44 | 13.10 | 8,600 | 3,000 | 0.1 | |
05/10/2023 |
13.34
|
531,800 | 13.00 | 13.44 | 13.05 | 217,400 | 3,900 | 2.9 | |
04/10/2023 |
13.00
|
307,600 | 12.91 | 13.05 | 12.57 | 500 | 2,600 | -0.0 | |
03/10/2023 |
12.91
|
575,900 | 13.34 | 13.58 | 12.91 | 600 | 41,300 | -0.6 | |
02/10/2023 |
13.34
|
432,100 | 13.20 | 13.63 | 13.24 | 3,000 | 14,900 | -0.2 | |
29/09/2023 |
13.20
|
281,800 | 13.00 | 13.29 | 13.10 | 0 | 100 | -0.0 | |
28/09/2023 |
13.00
|
284,700 | 13.05 | 13.15 | 12.81 | 900 | 0 | 0.0 | |
27/09/2023 |
13.05
|
346,400 | 13.05 | 13.20 | 12.66 | 3,000 | 900 | 0.0 | |
26/09/2023 |
13.05
|
846,900 | 12.86 | 13.29 | 12.66 | 313,500 | 0 | 4.2 | |
25/09/2023 |
12.86
|
686,100 | 13.82 | 14.02 | 12.86 | 200 | 1,500 | -0.0 | |
22/09/2023 |
13.82
|
1,093,500 | 14.31 | 14.31 | 13.53 | 5,400 | 700 | 0.1 | |
21/09/2023 |
14.31
|
575,200 | 14.36 | 14.65 | 14.21 | 6,600 | 0 | 0.1 | |
20/09/2023 |
14.36
|
506,700 | 14.11 | 14.40 | 13.87 | 21,000 | 5,400 | 0.2 | |
19/09/2023 |
14.11
|
898,400 | 14.40 | 14.60 | 13.82 | 2,400 | 400 | 0.0 | |
18/09/2023 |
14.40
|
887,100 | 14.89 | 14.94 | 14.26 | 0 | 0 | 0 | |
15/09/2023 |
14.89
|
558,200 | 15.27 | 15.32 | 14.89 | 2,500 | 32,700 | -0.5 | |
14/09/2023 |
15.27
|
1,315,300 | 15.13 | 15.27 | 14.98 | 300,900 | 0 | 4.7 | |
13/09/2023 |
15.13
|
1,816,900 | 14.84 | 15.32 | 14.89 | 0 | 2,200 | -0.0 | |
12/09/2023 |
14.84
|
587,400 | 14.79 | 14.84 | 14.60 | 2,600 | 48,500 | -0.7 | |
11/09/2023 |
14.79
|
1,576,700 | 14.79 | 15.08 | 14.69 | 100 | 300 | -0.0 | |
08/09/2023 |
14.79
|
848,600 | 14.60 | 14.79 | 14.60 | 200,000 | 6,800 | 2.9 | |
07/09/2023 |
14.60
|
1,464,900 | 14.60 | 15.18 | 14.60 | 400 | 301,500 | -4.6 | |
06/09/2023 |
14.60
|
874,100 | 14.60 | 14.69 | 14.36 | 0 | 5,800 | -0.1 | |
05/09/2023 |
14.60
|
686,400 | 14.40 | 14.74 | 14.55 | 100 | 600 | -0.0 | |
31/08/2023 |
14.40
|
1,285,200 | 14.11 | 14.65 | 14.26 | 0 | 311,400 | -4.7 | |
30/08/2023 |
14.11
|
686,500 | 13.78 | 14.11 | 13.78 | 150,000 | 10,300 | 2.0 | |
29/08/2023 |
13.78
|
892,100 | 13.87 | 14.11 | 13.78 | 11,500 | 363,400 | -5.1 | |
28/08/2023 |
13.87
|
377,900 | 13.82 | 14.11 | 13.82 | 0 | 25,400 | -0.4 | |
25/08/2023 |
13.82
|
948,800 | 14.16 | 14.36 | 13.82 | 600 | 471,900 | -6.8 | |
24/08/2023 |
14.16
|
1,108,900 | 13.58 | 14.16 | 13.73 | 114,900 | 1,900 | 1.6 | |
23/08/2023 |
13.58
|
464,200 | 13.53 | 13.82 | 13.53 | 0 | 46,300 | -0.7 | |
22/08/2023 |
13.53
|
1,507,200 | 13.73 | 13.82 | 12.86 | 82,500 | 336,900 | -3.5 | |
21/08/2023 |
13.73
|
993,400 | 14.16 | 14.26 | 13.58 | 123,100 | 260,300 | -2.0 | |
18/08/2023 |
14.16
|
2,095,300 | 15.23 | 15.23 | 14.16 | 100,100 | 439,900 | -5.2 | |
17/08/2023 |
15.23
|
3,324,300 | 15.61 | 15.61 | 15.13 | 162,100 | 754,700 | -9.4 | |
16/08/2023 |
15.61
|
1,838,500 | 15.66 | 16.10 | 15.47 | 151,000 | 709,700 | -9.0 | |
15/08/2023 |
15.66
|
1,856,700 | 16.00 | 16.14 | 15.47 | 100 | 0 | 0.0 | |
14/08/2023 |
16.00
|
984,500 | 15.81 | 16.24 | 15.81 | 245,300 | 303,500 | -0.9 | |
11/08/2023 |
15.81
|
1,521,800 | 15.85 | 15.95 | 15.37 | 0 | 65,600 | -1.1 | |
10/08/2023 |
15.85
|
1,678,700 | 16.39 | 16.39 | 15.81 | 0 | 50,400 | -0.8 | |
09/08/2023 |
16.39
|
1,093,500 | 16.43 | 16.53 | 16.29 | 42,500 | 15,000 | 0.5 | |
08/08/2023 |
16.43
|
1,364,300 | 16.72 | 16.92 | 16.43 | 6,500 | 6,000 | 0.0 | |
07/08/2023 |
16.72
|
2,176,600 | 16.34 | 16.87 | 16.34 | 36,100 | 200 | 0.6 | |
04/08/2023 |
16.34
|
1,155,700 | 16.34 | 16.48 | 16.19 | 5,700 | 0 | 0.1 | |
03/08/2023 |
16.34
|
1,062,000 | 16.39 | 16.48 | 16.24 | 225,600 | 0 | 3.8 | |
02/08/2023 |
16.39
|
1,003,000 | 16.24 | 16.53 | 16.19 | 204,600 | 25,000 | 3.0 | |
01/08/2023 |
16.24
|
2,319,700 | 16.29 | 16.82 | 16.24 | 0 | 8,000 | -0.1 | |
31/07/2023 |
16.29
|
1,061,400 | 16.14 | 16.29 | 16.05 | 1,700 | 600 | 0.0 | |
28/07/2023 |
16.14
|
1,369,900 | 16.14 | 16.29 | 15.90 | 0 | 0 | 0 | |
27/07/2023 |
16.14
|
2,186,900 | 16.39 | 16.43 | 15.47 | 0 | 46,400 | -0.8 | |
26/07/2023 |
16.39
|
1,577,600 | 16.53 | 16.53 | 16.14 | 200,000 | 0 | 3.4 | |
25/07/2023 |
16.53
|
1,187,900 | 16.87 | 16.92 | 16.48 | 55,000 | 0 | 0.9 | |
24/07/2023 |
16.87
|
2,101,100 | 16.53 | 17.06 | 16.43 | 25,000 | 0 | 0.4 | |
21/07/2023 |
16.53
|
1,691,200 | 16.43 | 16.68 | 16.43 | 12,000 | 0 | 0.2 | |
20/07/2023 |
16.43
|
2,410,000 | 16.19 | 16.58 | 16.05 | 9,900 | 32,600 | -0.4 | |
19/07/2023 |
16.19
|
1,075,900 | 16.39 | 16.43 | 16.10 | 0 | 41,000 | -0.7 | |
18/07/2023 |
16.39
|
1,448,300 | 16.39 | 16.48 | 16.14 | 200,000 | 13,500 | 3.2 | |
17/07/2023 |
16.39
|
1,271,600 | 16.34 | 16.63 | 16.24 | 150,000 | 0 | 2.5 | |
14/07/2023 |
16.34
|
1,548,600 | 16.05 | 16.39 | 16.05 | 168,800 | 0 | 2.8 | |
13/07/2023 |
16.05
|
1,646,700 | 16.14 | 16.39 | 15.90 | 0 | 2,600 | -0.0 | |
12/07/2023 |
16.14
|
799,200 | 16.19 | 16.43 | 16.05 | 0 | 18,800 | -0.3 | |
11/07/2023 |
16.19
|
2,163,500 | 16.63 | 16.72 | 16.14 | 4,200 | 519,200 | -8.7 | |
10/07/2023 |
16.63
|
1,409,500 | 16.63 | 16.72 | 16.29 | 0 | 368,600 | -6.3 |