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) |
-0.81 | -7.53% | 3,280,000 | -9,000 | -0.1 |
9.87
10.75
9.94
|
2 tháng
(2024-07-22) |
-0.50 | -4.81% | 9,578,000 | -52,700 | -0.7 |
9.66
10.95
9.94
|
3 tháng
(2024-06-20) |
-2.29 | -18.71% | 20,231,200 | -191,400 | -2.6 |
9.66
12.78
9.94
|
6 tháng
(2024-03-22) |
-2.75 | -21.65% | 74,338,400 | -392,800 | -5.2 |
9.66
13.92
9.94
|
12 tháng
(2023-09-25) |
-3.62 | -26.68% | 130,791,100 | 110,291 | 1.6 |
9.66
13.92
9.94
|
24 tháng
(2022-09-29) |
-0.57 | -5.46% | 265,692,500 | -289,471 | -2.9 |
7.21
16.03
9.94
|
36 tháng
(2021-10-04) |
-10.86 | -52.21% | 405,598,400 | -412,904 | -4.2 |
7.21
27.08
9.94
|
60 tháng
(2019-10-15) |
5.07 | 104.25% | 467,497,220 | -84,564 | 3.5 |
4.38
27.08
9.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
9.94
|
150,200 | 10.05 | 10.05 | 9.86 | 0 | 300 | -0.0 | |
17/09/2024 |
9.95
|
143,800 | 9.88 | 9.95 | 9.81 | 0 | 0 | 0 | |
16/09/2024 |
9.88
|
137,500 | 9.87 | 9.98 | 9.80 | 0 | 0 | 0 | |
13/09/2024 |
9.87
|
99,700 | 9.92 | 9.98 | 9.86 | 400 | 0 | 0.0 | |
12/09/2024 |
9.91
|
102,400 | 9.92 | 10.05 | 9.91 | 2,100 | 1,100 | 0.0 | |
11/09/2024 |
9.92
|
220,400 | 10 | 10 | 9.90 | 0 | 1,700 | -0.0 | |
10/09/2024 |
10.10
|
185,000 | 10.20 | 10.20 | 10 | 900 | 700 | 0.0 | |
09/09/2024 |
10.10
|
124,700 | 10.10 | 10.25 | 10.05 | 300 | 0 | 0.0 | |
06/09/2024 |
10.25
|
150,800 | 10.30 | 10.30 | 10.10 | 22,200 | 1,500 | 0.2 | |
05/09/2024 |
10.30
|
240,800 | 10 | 10.30 | 10 | 2,300 | 29,900 | -0.3 | |
04/09/2024 |
10
|
175,500 | 10.20 | 10.30 | 10 | 0 | 1,300 | -0.0 | |
30/08/2024 |
10.30
|
90,900 | 10.35 | 10.45 | 10.30 | 0 | 2,700 | -0.0 | |
29/08/2024 |
10.35
|
89,200 | 10.50 | 10.50 | 10.35 | 1,800 | 100 | 0.0 | |
28/08/2024 |
10.45
|
169,000 | 10.45 | 10.60 | 10.40 | 5,700 | 400 | 0.1 | |
27/08/2024 |
10.45
|
140,400 | 10.35 | 10.45 | 10.25 | 0 | 0 | 0 | |
26/08/2024 |
10.35
|
144,100 | 10.40 | 10.55 | 10.35 | 600 | 7,800 | -0.1 | |
23/08/2024 |
10.40
|
168,400 | 10.70 | 10.70 | 10.35 | 200 | 9,500 | -0.1 | |
22/08/2024 |
10.55
|
229,700 | 10.70 | 10.75 | 10.45 | 200 | 1,000 | -0.0 | |
21/08/2024 |
10.60
|
180,200 | 10.75 | 10.75 | 10.55 | 7,400 | 3,100 | 0.0 | |
20/08/2024 |
10.75
|
119,400 | 10.80 | 10.85 | 10.60 | 11,000 | 5,700 | 0.1 | |
19/08/2024 |
10.75
|
217,900 | 10.85 | 11.15 | 10.10 | 4,700 | 2,000 | 0.0 | |
16/08/2024 |
10.85
|
268,700 | 10.55 | 10.90 | 10.40 | 27,500 | 200 | 0.3 | |
15/08/2024 |
10.55
|
176,500 | 10.60 | 10.70 | 10.40 | 6,300 | 0 | 0.1 | |
14/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/08/2024 |
10.70
|
165,700 | 11 | 11.10 | 10.60 | 0 | 13,700 | -0.1 | |
13/08/2024 |
10.90
|
335,100 | 11.04 | 11.04 | 10.76 | 1,200 | 106,300 | -1.2 | |
12/08/2024 |
10.95
|
413,800 | 10.90 | 10.99 | 10.81 | 4,100 | 100 | 0.0 | |
09/08/2024 |
10.72
|
125,300 | 10.81 | 10.81 | 10.53 | 0 | 9,400 | -0.1 | |
08/08/2024 |
10.44
|
875,000 | 9.94 | 10.67 | 9.94 | 94,900 | 7,200 | 1.0 | |
07/08/2024 |
9.98
|
170,400 | 9.94 | 10.08 | 9.85 | 0 | 10,700 | -0.1 | |
06/08/2024 |
9.85
|
219,500 | 9.98 | 9.98 | 9.66 | 8,900 | 0 | 0.1 | |
05/08/2024 |
9.66
|
498,100 | 10.08 | 10.26 | 9.66 | 11,200 | 9,800 | 0.0 | |
02/08/2024 |
10.03
|
318,300 | 9.85 | 10.12 | 9.85 | 32,500 | 0 | 0.4 | |
01/08/2024 |
9.85
|
505,200 | 10.40 | 10.40 | 9.80 | 0 | 45,200 | -0.5 | |
31/07/2024 |
10.26
|
182,900 | 10.30 | 10.44 | 10.08 | 9,800 | 1,400 | 0.1 | |
30/07/2024 |
10.30
|
209,400 | 10.49 | 10.49 | 10.30 | 0 | 19,800 | -0.2 | |
29/07/2024 |
10.49
|
186,400 | 10.53 | 10.72 | 10.40 | 5,400 | 23,000 | -0.2 | |
26/07/2024 |
10.53
|
198,000 | 10.44 | 10.58 | 10.44 | 3,700 | 30,300 | -0.3 | |
25/07/2024 |
10.44
|
108,700 | 10.44 | 10.44 | 10.26 | 1,700 | 700 | 0.0 | |
24/07/2024 |
10.30
|
364,100 | 10.03 | 10.44 | 10.03 | 25,400 | 19,600 | 0.1 | |
23/07/2024 |
9.98
|
529,300 | 10.49 | 10.53 | 9.98 | 300 | 0 | 0.0 | |
22/07/2024 |
10.44
|
447,600 | 11.08 | 11.08 | 10.35 | 27,400 | 6,600 | 0.2 | |
19/07/2024 |
10.99
|
327,400 | 11.27 | 11.27 | 10.99 | 27,400 | 400 | 0.3 | |
18/07/2024 |
11.22
|
362,200 | 10.90 | 11.36 | 10.90 | 0 | 1,400 | -0.0 | |
17/07/2024 |
10.90
|
966,800 | 11.72 | 11.72 | 10.85 | 17,200 | 68,500 | -0.7 | |
16/07/2024 |
11.63
|
300,700 | 11.86 | 11.86 | 11.63 | 0 | 11,700 | -0.2 | |
15/07/2024 |
11.72
|
324,000 | 11.77 | 11.82 | 11.72 | 0 | 0 | 0 | |
12/07/2024 |
11.68
|
540,300 | 11.95 | 12.00 | 11.68 | 26,300 | 6,400 | 0.3 | |
11/07/2024 |
11.91
|
419,300 | 11.95 | 12.09 | 11.91 | 0 | 0 | 0 | |
10/07/2024 |
12.00
|
472,700 | 12.18 | 12.27 | 11.95 | 0 | 27,900 | -0.4 | |
09/07/2024 |
12.18
|
375,900 | 12.23 | 12.23 | 12.04 | 6,000 | 7,100 | -0.0 | |
08/07/2024 |
12.18
|
335,800 | 12.23 | 12.27 | 12.00 | 300 | 38,000 | -0.5 | |
05/07/2024 |
12.18
|
537,300 | 11.91 | 12.37 | 11.91 | 83,100 | 1,300 | 1.1 | |
04/07/2024 |
11.86
|
632,900 | 12.00 | 12.09 | 11.82 | 20,800 | 18,800 | 0.0 | |
03/07/2024 |
11.95
|
198,700 | 12.04 | 12.09 | 11.95 | 9,100 | 500 | 0.1 | |
02/07/2024 |
11.95
|
270,000 | 11.82 | 12.04 | 11.82 | 0 | 100 | -0.0 | |
01/07/2024 |
11.86
|
321,300 | 11.72 | 11.91 | 11.68 | 17,500 | 16,700 | 0.0 | |
28/06/2024 |
11.72
|
551,200 | 12.37 | 12.50 | 11.72 | 0 | 3,400 | -0.0 | |
27/06/2024 |
12.37
|
253,600 | 12.37 | 12.46 | 12.00 | 16,400 | 14,100 | 0.0 | |
26/06/2024 |
12.46
|
513,800 | 12.46 | 12.46 | 12.09 | 53,300 | 0 | 0.7 | |
25/06/2024 |
12.37
|
310,500 | 12.18 | 12.37 | 12.09 | 13,100 | 6,100 | 0.1 | |
24/06/2024 |
12.18
|
938,700 | 12.78 | 12.78 | 11.91 | 18,100 | 105,100 | -1.2 | |
21/06/2024 |
12.78
|
1,083,800 | 12.27 | 12.78 | 12.23 | 0 | 75,000 | -1.0 | |
20/06/2024 |
12.23
|
616,300 | 12.50 | 12.69 | 12.18 | 6,100 | 50,900 | -0.6 | |
19/06/2024 |
12.50
|
564,100 | 12.73 | 12.73 | 12.37 | 66,700 | 68,600 | -0.0 | |
18/06/2024 |
12.55
|
499,900 | 12.55 | 12.73 | 12.50 | 51,400 | 7,800 | 0.6 | |
17/06/2024 |
12.46
|
963,500 | 12.50 | 12.96 | 12.41 | 94,200 | 69,700 | 0.3 | |
14/06/2024 |
12.73
|
1,701,100 | 13.69 | 13.69 | 12.73 | 66,600 | 95,000 | -0.4 | |
13/06/2024 |
13.65
|
761,900 | 13.79 | 13.83 | 13.56 | 0 | 0 | 0 | |
12/06/2024 |
13.79
|
939,700 | 13.42 | 13.83 | 13.37 | 79,600 | 0 | 1.2 | |
11/06/2024 |
13.42
|
1,396,400 | 13.92 | 13.92 | 13.33 | 33,300 | 10,400 | 0.3 | |
10/06/2024 |
13.69
|
1,707,900 | 13.88 | 14.11 | 13.51 | 148,500 | 183,100 | -0.5 | |
07/06/2024 |
13.88
|
676,600 | 14.11 | 14.11 | 13.60 | 5,000 | 146,500 | -2.1 | |
06/06/2024 |
13.74
|
1,505,800 | 13.65 | 14.47 | 13.56 | 10,400 | 9,500 | 0.0 | |
05/06/2024 |
13.65
|
1,329,600 | 13.83 | 14.06 | 13.60 | 3,100 | 108,200 | -1.6 | |
04/06/2024 |
13.92
|
2,258,700 | 13.56 | 14.15 | 13.37 | 326,800 | 58,100 | 4.0 | |
03/06/2024 |
13.46
|
1,283,100 | 13.69 | 14.06 | 13.46 | 4,400 | 26,200 | -0.3 | |
31/05/2024 |
13.37
|
4,422,700 | 12.50 | 13.37 | 12.46 | 163,700 | 138,000 | 0.3 | |
30/05/2024 |
12.50
|
726,200 | 12.46 | 12.64 | 12.18 | 8,100 | 56,200 | -0.7 | |
29/05/2024 |
12.64
|
673,100 | 12.82 | 12.92 | 12.55 | 9,900 | 46,200 | -0.5 | |
28/05/2024 |
12.69
|
670,400 | 12.64 | 12.78 | 12.55 | 11,800 | 33,300 | -0.3 | |
27/05/2024 |
12.41
|
458,300 | 12.46 | 12.55 | 12.18 | 5,200 | 29,200 | -0.3 | |
24/05/2024 |
12.37
|
1,642,600 | 12.82 | 13.19 | 12.00 | 129,300 | 79,900 | 0.6 | |
23/05/2024 |
12.78
|
888,000 | 12.78 | 12.92 | 12.59 | 48,700 | 500 | 0.7 | |
22/05/2024 |
12.82
|
1,063,500 | 13.37 | 13.37 | 12.82 | 29,200 | 5,200 | 0.3 | |
21/05/2024 |
13.19
|
2,253,600 | 12.46 | 13.37 | 12.46 | 62,300 | 36,000 | 0.4 | |
20/05/2024 |
12.50
|
636,600 | 12.37 | 12.64 | 12.37 | 75,000 | 18,800 | 0.8 | |
17/05/2024 |
12.32
|
952,900 | 12.04 | 12.64 | 11.95 | 23,100 | 6,300 | 0.2 | |
16/05/2024 |
12.04
|
295,800 | 12.14 | 12.18 | 11.86 | 20,000 | 18,600 | 0.0 | |
15/05/2024 |
12.04
|
1,061,800 | 11.59 | 12.14 | 11.59 | 54,800 | 17,000 | 0.5 | |
14/05/2024 |
11.68
|
177,100 | 11.72 | 11.72 | 11.54 | 6,300 | 12,300 | -0.1 | |
13/05/2024 |
11.68
|
265,100 | 11.86 | 11.86 | 11.50 | 7,300 | 22,300 | -0.2 | |
10/05/2024 |
11.77
|
551,000 | 11.72 | 11.86 | 11.59 | 0 | 37,500 | -0.5 | |
09/05/2024 |
11.82
|
279,400 | 12.04 | 12.04 | 11.63 | 0 | 54,000 | -0.7 | |
08/05/2024 |
11.86
|
613,700 | 11.54 | 11.91 | 11.40 | 19,100 | 4,500 | 0.2 | |
07/05/2024 |
11.68
|
310,500 | 11.86 | 11.86 | 11.45 | 4,000 | 9,100 | -0.1 | |
06/05/2024 |
11.72
|
1,057,700 | 11.31 | 11.72 | 11.27 | 126,100 | 0 | 1.6 | |
03/05/2024 |
11.31
|
850,400 | 11.27 | 11.36 | 11.13 | 0 | 30,700 | -0.4 | |
02/05/2024 |
11.27
|
274,400 | 11.17 | 11.27 | 10.99 | 10,600 | 1,100 | 0.1 | |
26/04/2024 |
11.13
|
359,500 | 11.31 | 11.31 | 11.13 | 0 | 0 | 0 | |
25/04/2024 |
11.36
|
255,200 | 11.36 | 11.50 | 11.17 | 0 | 29,000 | -0.4 |