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) |
1.95 | 16.18% | 33,400 | 600 | 0.0 |
11.70
14
14
|
2 tháng
(2024-07-22) |
0.95 | 7.28% | 57,000 | 400 | 0.0 |
11.70
14
14
|
3 tháng
(2024-06-20) |
0.50 | 3.70% | 106,900 | -300 | -0.0 |
11.70
14
14
|
6 tháng
(2024-03-22) |
2.63 | 23.09% | 543,300 | -31,300 | -0.5 |
10.62
15.03
14
|
12 tháng
(2023-09-25) |
2.01 | 16.76% | 832,200 | -34,505 | -0.5 |
10.62
15.87
14
|
24 tháng
(2022-09-29) |
3.68 | 35.72% | 1,510,300 | 23,095 | 0.2 |
6.81
15.87
14
|
36 tháng
(2021-10-04) |
-7.87 | -35.97% | 2,249,045 | -6,405 | -0.8 |
6.81
26.01
14
|
60 tháng
(2019-10-15) |
-8.04 | -36.48% | 2,858,438 | 7,818,595 | 153.0 |
6.81
36.68
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
14
|
7,700 | 13.30 | 14 | 13.30 | 0 | 0 | 0 | |
17/09/2024 |
13.30
|
13,400 | 13 | 13.50 | 13 | 0 | 0 | 0 | |
16/09/2024 |
12.75
|
200 | 13 | 13 | 12.75 | 0 | 0 | 0 | |
13/09/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
12/09/2024 |
12.40
|
600 | 11.80 | 12.70 | 11.80 | 0 | 0 | 0 | |
11/09/2024 |
11.90
|
400 | 11.80 | 11.90 | 11.80 | 0 | 0 | 0 | |
10/09/2024 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 100 | 0 | 0.0 | |
09/09/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
06/09/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
05/09/2024 |
11.90
|
3,600 | 11.90 | 11.90 | 11.90 | 100 | 0 | 0.0 | |
04/09/2024 |
11.80
|
200 | 11.80 | 11.80 | 11.80 | 100 | 0 | 0.0 | |
30/08/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
29/08/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
28/08/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
27/08/2024 |
11.90
|
1,100 | 11.90 | 11.90 | 11.90 | 100 | 0 | 0.0 | |
26/08/2024 |
11.90
|
1,200 | 12 | 12 | 11.90 | 0 | 0 | 0 | |
23/08/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
22/08/2024 |
12
|
1,000 | 11.35 | 12 | 11.35 | 100 | 0 | 0.0 | |
21/08/2024 |
11.70
|
200 | 11.70 | 11.70 | 11.70 | 100 | 0 | 0.0 | |
20/08/2024 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
19/08/2024 |
12.05
|
3,700 | 11.55 | 12.05 | 11.55 | 0 | 0 | 0 | |
16/08/2024 |
12.15
|
1,000 | 11.15 | 12.20 | 11.15 | 0 | 0 | 0 | |
15/08/2024 |
11.70
|
2,900 | 11.65 | 12.25 | 11.65 | 100 | 0 | 0.0 | |
14/08/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
13/08/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
12/08/2024 |
12.40
|
700 | 11.70 | 12.40 | 11.70 | 0 | 0 | 0 | |
09/08/2024 |
12.40
|
100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
08/08/2024 |
12.40
|
200 | 11.90 | 12.40 | 11.90 | 0 | 0 | 0 | |
07/08/2024 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
06/08/2024 |
12.55
|
100 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
05/08/2024 |
12.60
|
2,100 | 12.30 | 12.60 | 11.80 | 0 | 0 | 0 | |
02/08/2024 |
12.60
|
1,100 | 12 | 12.60 | 12 | 0 | 100 | -0.0 | |
01/08/2024 |
12.20
|
5,000 | 12.35 | 12.35 | 12.20 | 0 | 0 | 0 | |
31/07/2024 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 | |
30/07/2024 |
12.60
|
400 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
29/07/2024 |
12.60
|
1,200 | 13 | 13 | 12.60 | 0 | 0 | 0 | |
26/07/2024 |
13
|
2,100 | 12.80 | 13 | 12.80 | 0 | 0 | 0 | |
25/07/2024 |
12.80
|
400 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
24/07/2024 |
12.85
|
500 | 12.85 | 12.85 | 12.85 | 0 | 200 | -0.0 | |
23/07/2024 |
13
|
1,500 | 13 | 13.40 | 13 | 0 | 0 | 0 | |
22/07/2024 |
13.05
|
4,200 | 12.65 | 13.50 | 12.65 | 0 | 0 | 0 | |
19/07/2024 |
13.50
|
7,700 | 12.85 | 13.50 | 12.85 | 0 | 0 | 0 | |
18/07/2024 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
17/07/2024 |
13.65
|
100 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
16/07/2024 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
15/07/2024 |
13.65
|
16,100 | 13.25 | 13.80 | 13 | 0 | 300 | -0.0 | |
12/07/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
11/07/2024 |
13.50
|
300 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 | |
10/07/2024 |
13.05
|
1,000 | 13.15 | 13.15 | 12.80 | 0 | 100 | -0.0 | |
09/07/2024 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
08/07/2024 |
13.25
|
1,200 | 13.30 | 13.30 | 12.70 | 0 | 0 | 0 | |
05/07/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
04/07/2024 |
13.30
|
400 | 12.55 | 13.30 | 12.55 | 0 | 0 | 0 | |
03/07/2024 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
02/07/2024 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
01/07/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
28/06/2024 |
13.30
|
900 | 12.90 | 13.30 | 12.90 | 0 | 0 | 0 | |
27/06/2024 |
13.50
|
6,400 | 12.90 | 13.50 | 12.90 | 500 | 800 | -0.0 | |
26/06/2024 |
12.80
|
1,800 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
25/06/2024 |
13.50
|
4,600 | 13 | 13.50 | 13 | 100 | 0 | 0.0 | |
24/06/2024 |
13.40
|
800 | 13.30 | 13.40 | 12.90 | 0 | 0 | 0 | |
21/06/2024 |
13.50
|
200 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
20/06/2024 |
13.50
|
8,200 | 13.45 | 13.80 | 13.45 | 0 | 100 | -0.0 | |
19/06/2024 |
13.45
|
3,100 | 12.75 | 13.45 | 12.75 | 0 | 0 | 0 | |
18/06/2024 |
13.40
|
9,600 | 14.30 | 14.30 | 13.40 | 0 | 0 | 0 | |
17/06/2024 |
13.45
|
3,400 | 13.10 | 13.50 | 13.10 | 0 | 400 | -0.0 | |
14/06/2024 |
13.10
|
700 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 | |
13/06/2024 |
13.50
|
2,000 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 | |
12/06/2024 |
13.40
|
4,600 | 13.20 | 13.40 | 13.20 | 0 | 0 | 0 | |
11/06/2024 |
13.20
|
2,400 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
10/06/2024 |
13.15
|
6,200 | 13.30 | 13.30 | 13 | 0 | 0 | 0 | |
07/06/2024 |
13.30
|
4,900 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
06/06/2024 |
13.30
|
2,300 | 13.30 | 13.45 | 13.30 | 500 | 0 | 0.0 | |
05/06/2024 |
13.30
|
7,300 | 12.75 | 13.50 | 12.75 | 0 | 0 | 0 | |
04/06/2024 |
13.20
|
500 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 | |
03/06/2024 |
13.40
|
5,700 | 13.35 | 13.40 | 13.35 | 0 | 0 | 0 | |
31/05/2024 |
13.35
|
2,900 | 13.10 | 13.40 | 13.10 | 0 | 100 | -0.0 | |
30/05/2024 |
13.10
|
2,600 | 13.20 | 13.20 | 13.10 | 0 | 100 | -0.0 | |
29/05/2024 |
13.35
|
5,300 | 13.30 | 13.50 | 13.30 | 0 | 100 | -0.0 | |
28/05/2024 |
13.30
|
13,400 | 13.10 | 13.50 | 13.10 | 0 | 0 | 0 | |
27/05/2024 |
13.10
|
13,700 | 13.60 | 13.80 | 13.10 | 0 | 200 | -0.0 | |
24/05/2024 |
13.60
|
23,200 | 12.50 | 13.60 | 12.45 | 300 | 100 | 0.0 | |
23/05/2024 |
12.85
|
20,000 | 12.80 | 13.05 | 12.50 | 0 | 400 | -0.0 | |
22/05/2024 |
12.90
|
3,300 | 13.75 | 13.75 | 12.80 | 0 | 0 | 0 | |
21/05/2024 |
12.90
|
5,000 | 13.10 | 13.85 | 12.75 | 0 | 0 | 0 | |
20/05/2024 |
13.05
|
9,400 | 13.80 | 13.85 | 12.55 | 100 | 0 | 0.0 | |
17/05/2024 |
13.05
|
14,500 | 13.10 | 14.10 | 12.95 | 800 | 2,000 | -0.0 | |
16/05/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/05/2024 |
13.90
|
23,300 | 14.90 | 14.90 | 13.90 | 0 | 0 | 0 | |
15/05/2024 |
14.90
|
23,300 | 15.03 | 15.03 | 14.64 | 0 | 0 | 0 | |
14/05/2024 |
15.03
|
12,400 | 14.81 | 15.16 | 14.81 | 0 | 0 | 0 | |
13/05/2024 |
14.77
|
50,200 | 14.11 | 14.77 | 14.11 | 200 | 0 | 0.0 | |
10/05/2024 |
13.84
|
8,400 | 13.22 | 13.84 | 13.22 | 0 | 0 | 0 | |
09/05/2024 |
13.05
|
9,000 | 13.45 | 13.49 | 13.05 | 0 | 0 | 0 | |
08/05/2024 |
13.45
|
48,200 | 13.53 | 13.53 | 13.36 | 0 | 15,600 | -0.2 | |
07/05/2024 |
12.74
|
3,200 | 12.52 | 12.74 | 12.34 | 0 | 0 | 0 | |
06/05/2024 |
12.52
|
6,200 | 12.78 | 13.05 | 12.26 | 0 | 0 | 0 | |
03/05/2024 |
13.05
|
52,200 | 13.09 | 13.09 | 13.05 | 0 | 14,500 | -0.2 | |
02/05/2024 |
12.26
|
18,200 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
26/04/2024 |
11.46
|
4,500 | 11.42 | 11.46 | 10.93 | 0 | 0 | 0 | |
25/04/2024 |
11.33
|
1,100 | 11.29 | 11.33 | 11.29 | 0 | 0 | 0 |