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) |
-0.49 | -4.21% | 715,300 | -3,500 | -0.0 |
11
11.79
11.20
|
2 tháng
(2024-07-22) |
-1.35 | -10.79% | 1,641,700 | -2,800 | -0.0 |
11
12.94
11.20
|
3 tháng
(2024-06-20) |
-5.95 | -34.71% | 7,753,600 | 1,440 | 0.0 |
11
20.70
11.20
|
6 tháng
(2024-03-22) |
-1.26 | -10.10% | 9,608,900 | 13,240 | 0.2 |
11
20.70
11.20
|
12 tháng
(2023-09-25) |
-2.31 | -17.11% | 11,983,400 | 16,340 | 0.3 |
11
20.70
11.20
|
24 tháng
(2022-09-29) |
4.74 | 73.42% | 26,947,962 | -6,760 | -0.2 |
3.93
20.70
11.20
|
36 tháng
(2021-10-04) |
-0.58 | -4.94% | 35,316,998 | -9,776,962 | -89.0 |
3.93
20.70
11.20
|
60 tháng
(2019-10-15) |
3.86 | 52.51% | 48,943,514 | -9,884,322 | -89.4 |
3.93
20.70
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
11.20
|
5,200 | 11.40 | 11.40 | 11 | 0 | 0 | 0 | |
17/09/2024 |
11
|
10,900 | 11.10 | 11.20 | 11 | 0 | 0 | 0 | |
16/09/2024 |
11.40
|
46,700 | 11.50 | 11.50 | 11 | 0 | 0 | 0 | |
13/09/2024 |
11.50
|
32,300 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 | |
12/09/2024 |
11.50
|
11,800 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 | |
11/09/2024 |
11.50
|
52,600 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 | |
10/09/2024 |
11.50
|
52,100 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 | |
09/09/2024 |
11.60
|
12,500 | 11.60 | 11.70 | 11.30 | 0 | 0 | 0 | |
06/09/2024 |
11.60
|
26,900 | 11.40 | 12.20 | 11.40 | 0 | 0 | 0 | |
05/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
05/09/2024 |
11.50
|
61,400 | 11.60 | 11.60 | 11.20 | 0 | 0 | 0 | |
04/09/2024 |
11.50
|
19,500 | 11.31 | 11.50 | 11.31 | 0 | 0 | 0 | |
30/08/2024 |
11.50
|
20,800 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 | |
29/08/2024 |
11.50
|
30,900 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 | |
28/08/2024 |
11.31
|
31,400 | 11.40 | 11.40 | 11.21 | 0 | 0 | 0 | |
27/08/2024 |
11.40
|
13,200 | 11.50 | 11.50 | 11.31 | 0 | 3,500 | -0.0 | |
26/08/2024 |
11.40
|
31,700 | 11.60 | 11.69 | 11.40 | 0 | 0 | 0 | |
23/08/2024 |
11.60
|
48,500 | 11.60 | 11.60 | 11.40 | 0 | 0 | 0 | |
22/08/2024 |
11.60
|
33,400 | 11.79 | 11.79 | 11.50 | 0 | 0 | 0 | |
21/08/2024 |
11.69
|
102,600 | 11.88 | 11.88 | 11.60 | 0 | 0 | 0 | |
20/08/2024 |
11.79
|
45,900 | 11.69 | 11.98 | 11.69 | 0 | 0 | 0 | |
19/08/2024 |
11.69
|
25,000 | 11.60 | 11.79 | 11.60 | 0 | 0 | 0 | |
16/08/2024 |
11.60
|
32,600 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 | |
15/08/2024 |
11.21
|
33,600 | 10.54 | 11.50 | 10.54 | 0 | 0 | 0 | |
14/08/2024 |
11.50
|
34,600 | 11.60 | 11.88 | 11.21 | 0 | 0 | 0 | |
13/08/2024 |
11.69
|
80,200 | 11.60 | 11.79 | 11.50 | 0 | 0 | 0 | |
12/08/2024 |
11.50
|
31,800 | 11.60 | 11.60 | 11.31 | 0 | 0 | 0 | |
09/08/2024 |
11.60
|
19,300 | 11.79 | 11.79 | 11.50 | 0 | 0 | 0 | |
08/08/2024 |
11.40
|
69,100 | 11.50 | 11.79 | 11.31 | 0 | 0 | 0 | |
07/08/2024 |
11.40
|
40,300 | 11.31 | 11.40 | 11.02 | 0 | 0 | 0 | |
06/08/2024 |
11.60
|
118,800 | 11.50 | 11.60 | 11.02 | 200 | 0 | 0.0 | |
05/08/2024 |
11.50
|
42,800 | 12.27 | 12.27 | 11.31 | 0 | 0 | 0 | |
02/08/2024 |
12.27
|
33,300 | 12.27 | 12.36 | 11.60 | 0 | 0 | 0 | |
01/08/2024 |
12.07
|
77,700 | 12.55 | 12.55 | 11.50 | 0 | 0 | 0 | |
31/07/2024 |
12.65
|
20,800 | 12.55 | 13.03 | 12.27 | 0 | 0 | 0 | |
30/07/2024 |
12.94
|
37,200 | 13.13 | 13.13 | 12.55 | 0 | 0 | 0 | |
29/07/2024 |
12.94
|
33,800 | 13.42 | 13.42 | 12.65 | 0 | 0 | 0 | |
26/07/2024 |
12.84
|
78,200 | 12.46 | 12.94 | 12.46 | 300 | 0 | 0.0 | |
25/07/2024 |
12.46
|
31,500 | 12.07 | 12.46 | 11.98 | 100 | 0 | 0.0 | |
24/07/2024 |
12.36
|
40,600 | 12.36 | 12.46 | 11.50 | 100 | 0 | 0.0 | |
23/07/2024 |
12.27
|
47,200 | 12.65 | 12.75 | 11.98 | 0 | 0 | 0 | |
22/07/2024 |
12.55
|
23,000 | 13.13 | 13.13 | 12.17 | 0 | 0 | 0 | |
19/07/2024 |
13.13
|
75,300 | 12.55 | 13.51 | 12.36 | 0 | 0 | 0 | |
18/07/2024 |
12.55
|
88,300 | 12.65 | 12.75 | 12.17 | 0 | 0 | 0 | |
17/07/2024 |
12.65
|
103,600 | 13.32 | 13.42 | 12.27 | 0 | 0 | 0 | |
16/07/2024 |
13.22
|
212,500 | 14.18 | 14.18 | 13.03 | 0 | 0 | 0 | |
15/07/2024 |
13.99
|
108,000 | 14.37 | 14.57 | 13.70 | 0 | 0 | 0 | |
12/07/2024 |
14.18
|
195,200 | 14.95 | 14.95 | 14.18 | 0 | 0 | 0 | |
11/07/2024 |
14.95
|
79,300 | 15.43 | 15.43 | 14.76 | 0 | 0 | 0 | |
10/07/2024 |
14.95
|
174,700 | 14.76 | 15.33 | 14.66 | 0 | 0 | 0 | |
09/07/2024 |
14.66
|
278,100 | 15.72 | 15.72 | 14.37 | 0 | 0 | 0 | |
08/07/2024 |
15.62
|
160,200 | 16.67 | 16.67 | 15.24 | 0 | 0 | 0 | |
05/07/2024 |
16.10
|
338,200 | 15.81 | 16.87 | 15.52 | 0 | 0 | 0 | |
04/07/2024 |
15.52
|
150,200 | 14.76 | 15.62 | 14.76 | 0 | 0 | 0 | |
03/07/2024 |
14.47
|
161,100 | 15.14 | 15.33 | 14.37 | 0 | 0 | 0 | |
02/07/2024 |
15.14
|
131,200 | 16.20 | 16.20 | 14.37 | 1,000 | 0 | 0.0 | |
01/07/2024 |
15.33
|
123,400 | 14.85 | 16.10 | 14.66 | 0 | 200 | -0.0 | |
28/06/2024 |
15.91
|
276,500 | 17.25 | 17.25 | 15.43 | 100 | 0 | 0.0 | |
27/06/2024 |
17.15
|
176,000 | 18.30 | 18.30 | 17.06 | 4,000 | 0 | 0.1 | |
26/06/2024 |
18.21
|
196,900 | 18.97 | 19.45 | 17.35 | 0 | 0 | 0 | |
25/06/2024 |
18.11
|
432,400 | 20.89 | 20.89 | 17.54 | 1,000 | 800 | 0.0 | |
24/06/2024 |
20.70
|
1,202,000 | 20.70 | 21.66 | 18.97 | 140 | 500 | -0.0 | |
21/06/2024 |
18.97
|
497,200 | 17.73 | 18.97 | 17.15 | 0 | 200 | -0.0 | |
20/06/2024 |
17.15
|
951,600 | 15.05 | 17.15 | 14.85 | 0 | 300 | -0.0 | |
19/06/2024 |
14.76
|
171,700 | 15.05 | 15.43 | 14.37 | 1,500 | 200 | 0.0 | |
18/06/2024 |
15.05
|
239,200 | 13.99 | 15.62 | 13.99 | 0 | 300 | -0.0 | |
17/06/2024 |
13.90
|
56,700 | 14.18 | 14.28 | 13.80 | 0 | 100 | -0.0 | |
14/06/2024 |
14.18
|
107,800 | 14.37 | 14.37 | 13.61 | 10,000 | 0 | 0.1 | |
13/06/2024 |
14.09
|
22,000 | 13.90 | 15.33 | 13.70 | 0 | 0 | 0 | |
12/06/2024 |
13.61
|
97,800 | 14.37 | 14.37 | 13.42 | 0 | 0 | 0 | |
11/06/2024 |
14.28
|
79,400 | 15.33 | 15.62 | 13.90 | 0 | 0 | 0 | |
10/06/2024 |
15.14
|
150,100 | 16.29 | 17.25 | 14.37 | 0 | 1,000 | -0.0 | |
07/06/2024 |
15.52
|
260,700 | 14.57 | 15.52 | 14.57 | 0 | 0 | 0 | |
06/06/2024 |
13.70
|
90,500 | 12.17 | 13.70 | 12.17 | 0 | 0 | 0 | |
05/06/2024 |
12.17
|
76,000 | 11.79 | 12.17 | 11.60 | 0 | 0 | 0 | |
04/06/2024 |
11.40
|
20,000 | 11.69 | 11.79 | 11.40 | 0 | 0 | 0 | |
03/06/2024 |
11.79
|
26,300 | 11.69 | 12.07 | 11.02 | 100 | 0 | 0.0 | |
31/05/2024 |
11.69
|
2,400 | 11.88 | 11.88 | 11.69 | 0 | 0 | 0 | |
30/05/2024 |
11.79
|
3,700 | 11.79 | 11.79 | 11.50 | 0 | 0 | 0 | |
29/05/2024 |
11.88
|
27,000 | 11.69 | 11.98 | 11.40 | 100 | 0 | 0.0 | |
28/05/2024 |
11.60
|
13,400 | 11.69 | 11.69 | 11.50 | 0 | 0 | 0 | |
27/05/2024 |
11.40
|
9,300 | 11.79 | 11.88 | 11.40 | 0 | 0 | 0 | |
24/05/2024 |
11.50
|
21,600 | 11.50 | 11.79 | 11.40 | 200 | 0 | 0.0 | |
23/05/2024 |
11.50
|
8,800 | 11.98 | 12.07 | 11.31 | 0 | 0 | 0 | |
22/05/2024 |
11.60
|
9,300 | 12.07 | 12.27 | 11.60 | 0 | 0 | 0 | |
21/05/2024 |
11.98
|
29,300 | 11.60 | 11.98 | 11.40 | 0 | 0 | 0 | |
20/05/2024 |
11.60
|
10,700 | 11.50 | 11.79 | 11.40 | 0 | 0 | 0 | |
17/05/2024 |
11.50
|
23,300 | 11.50 | 11.50 | 11.21 | 200 | 0 | 0.0 | |
16/05/2024 |
11.50
|
2,700 | 11.79 | 11.79 | 11.40 | 0 | 0 | 0 | |
15/05/2024 |
11.50
|
37,800 | 11.50 | 11.50 | 11.31 | 0 | 0 | 0 | |
14/05/2024 |
11.50
|
15,200 | 11.88 | 11.88 | 11.21 | 0 | 0 | 0 | |
13/05/2024 |
11.31
|
56,000 | 12.36 | 12.36 | 11.31 | 0 | 0 | 0 | |
10/05/2024 |
12.27
|
15,200 | 11.60 | 12.27 | 11.40 | 0 | 0 | 0 | |
09/05/2024 |
11.69
|
4,900 | 12.46 | 12.46 | 11.31 | 0 | 0 | 0 | |
08/05/2024 |
11.31
|
8,900 | 12.46 | 12.46 | 11.31 | 0 | 0 | 0 | |
07/05/2024 |
11.60
|
11,900 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 | |
06/05/2024 |
11.60
|
1,700 | 11.50 | 11.60 | 11.50 | 0 | 0 | 0 | |
03/05/2024 |
11.50
|
17,800 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
02/05/2024 |
11.79
|
1,000 | 11.79 | 11.79 | 10.83 | 0 | 0 | 0 | |
26/04/2024 |
11.88
|
500 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
25/04/2024 |
11.79
|
600 | 11.88 | 11.88 | 11.79 | 0 | 0 | 0 |