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) |
-0.20 | -1.54% | 10,100 | -300 | -0.0 |
12
13.30
12
|
2 tháng
(2024-07-22) |
-1.20 | -8.57% | 69,000 | 0 | -0.0 |
12
15.40
12
|
3 tháng
(2024-06-20) |
-1.50 | -10.49% | 680,400 | -49,500 | -0.8 |
12
16.20
12
|
6 tháng
(2024-03-22) |
2.43 | 23.49% | 1,349,200 | -49,800 | -0.8 |
10.37
16.20
12
|
12 tháng
(2023-09-25) |
2.43 | 23.49% | 1,779,100 | -46,400 | -0.7 |
9.88
16.20
12
|
24 tháng
(2022-09-29) |
3.29 | 34.67% | 2,338,125 | 5,600 | -0.3 |
7.84
16.20
12
|
36 tháng
(2021-10-04) |
1.53 | 13.61% | 3,320,100 | 4,250 | -0.3 |
7.84
16.20
12
|
60 tháng
(2019-10-15) |
6.52 | 103.73% | 4,228,251 | 14,150 | -0.1 |
5.68
16.20
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
12
|
1,500 | 12 | 12 | 12 | 0 | 0 | 0 | |
17/09/2024 |
12.80
|
300 | 12.20 | 12.80 | 12.20 | 0 | 0 | 0 | |
16/09/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
13/09/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
12/09/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
11/09/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
10/09/2024 |
13.30
|
200 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
09/09/2024 |
12.70
|
600 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
06/09/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
05/09/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
04/09/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
30/08/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
29/08/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
28/08/2024 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
27/08/2024 |
12.90
|
200 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
26/08/2024 |
12.90
|
300 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
23/08/2024 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
22/08/2024 |
12.90
|
300 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
21/08/2024 |
12.90
|
1,400 | 13 | 13.30 | 12.90 | 0 | 300 | -0.0 | |
20/08/2024 |
13
|
3,600 | 12.40 | 13 | 12.40 | 0 | 0 | 0 | |
19/08/2024 |
13
|
3,100 | 12.80 | 13 | 12.80 | 0 | 0 | 0 | |
16/08/2024 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 | |
15/08/2024 |
12.50
|
2,000 | 13.30 | 13.30 | 12.30 | 300 | 0 | 0.0 | |
14/08/2024 |
12.40
|
700 | 13.20 | 13.20 | 12.40 | 0 | 0 | 0 | |
13/08/2024 |
12.20
|
1,400 | 12.80 | 12.90 | 12.20 | 0 | 0 | 0 | |
12/08/2024 |
12.90
|
2,400 | 13.30 | 13.30 | 12.60 | 0 | 400 | -0.0 | |
09/08/2024 |
13.30
|
3,300 | 13.10 | 14.40 | 13.10 | 0 | 0 | 0 | |
08/08/2024 |
13.10
|
2,700 | 13.10 | 13.10 | 12.10 | 0 | 0 | 0 | |
07/08/2024 |
13
|
3,400 | 12 | 13.20 | 12 | 400 | 200 | 0.0 | |
06/08/2024 |
13
|
2,300 | 13.20 | 13.20 | 12.60 | 0 | 200 | -0.0 | |
05/08/2024 |
13.30
|
4,200 | 12.90 | 13.60 | 12.50 | 0 | 100 | -0.0 | |
02/08/2024 |
13.80
|
400 | 13.90 | 14.50 | 13.80 | 0 | 0 | 0 | |
01/08/2024 |
13.70
|
4,000 | 13.30 | 14 | 13.10 | 0 | 0 | 0 | |
31/07/2024 |
13.30
|
21,200 | 13.30 | 15 | 13.10 | 500 | 0 | 0.0 | |
30/07/2024 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
29/07/2024 |
14.80
|
200 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
26/07/2024 |
13.90
|
8,200 | 13.90 | 14.10 | 13.90 | 0 | 0 | 0 | |
25/07/2024 |
15.40
|
1,000 | 14 | 15.40 | 14 | 0 | 0 | 0 | |
24/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
23/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
22/07/2024 |
14
|
1,300 | 13.60 | 14 | 13.60 | 0 | 0 | 0 | |
19/07/2024 |
13.90
|
900 | 14.20 | 14.20 | 13.30 | 0 | 0 | 0 | |
18/07/2024 |
14
|
14,300 | 14.90 | 14.90 | 13.20 | 0 | 500 | -0.0 | |
17/07/2024 |
13.90
|
2,900 | 14 | 14 | 13.10 | 0 | 0 | 0 | |
16/07/2024 |
14
|
8,600 | 14 | 14.50 | 13.70 | 0 | 500 | -0.0 | |
15/07/2024 |
14
|
10,000 | 14 | 14.90 | 13.90 | 0 | 300 | -0.0 | |
12/07/2024 |
14
|
2,900 | 13.90 | 14.40 | 13.90 | 1,300 | 0 | 0.0 | |
11/07/2024 |
14.50
|
12,000 | 14.90 | 14.90 | 13.80 | 300 | 0 | 0.0 | |
10/07/2024 |
14.80
|
3,700 | 14.40 | 15.10 | 14 | 0 | 0 | 0 | |
09/07/2024 |
14
|
11,500 | 14 | 14.40 | 13.50 | 0 | 100 | -0.0 | |
08/07/2024 |
13.90
|
12,500 | 14 | 14 | 13.50 | 0 | 0 | 0 | |
05/07/2024 |
13.50
|
11,300 | 14.10 | 14.10 | 13.10 | 0 | 100 | -0.0 | |
04/07/2024 |
14.10
|
2,600 | 14.40 | 14.40 | 13.20 | 0 | 0 | 0 | |
03/07/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
02/07/2024 |
14.40
|
8,000 | 14.50 | 14.60 | 13.30 | 1,100 | 0 | 0.0 | |
01/07/2024 |
14.70
|
1,000 | 14.40 | 15.20 | 13.90 | 0 | 700 | -0.0 | |
28/06/2024 |
13.90
|
40,100 | 13.80 | 15.10 | 13.80 | 0 | 300 | -0.0 | |
27/06/2024 |
13.90
|
22,100 | 14.20 | 14.70 | 13.70 | 0 | 100 | -0.0 | |
26/06/2024 |
15.10
|
58,200 | 15.40 | 15.40 | 14.40 | 600 | 200 | 0.0 | |
25/06/2024 |
14.60
|
61,100 | 17.20 | 17.20 | 14.60 | 200 | 700 | -0.0 | |
24/06/2024 |
16.20
|
70,600 | 17.20 | 17.20 | 15.70 | 0 | 100 | -0.0 | |
21/06/2024 |
15.70
|
200,300 | 14.50 | 15.70 | 14.50 | 300 | 50,400 | -0.8 | |
20/06/2024 |
14.30
|
56,800 | 15 | 15 | 14 | 700 | 0 | 0.0 | |
19/06/2024 |
14.10
|
17,200 | 13.90 | 14.10 | 13.60 | 100 | 0 | 0.0 | |
18/06/2024 |
13.90
|
5,100 | 13.80 | 13.90 | 13.80 | 0 | 0 | 0 | |
17/06/2024 |
13.90
|
5,900 | 14.30 | 14.30 | 13.40 | 0 | 800 | -0.0 | |
14/06/2024 |
13.70
|
4,300 | 13.90 | 13.90 | 13.30 | 0 | 0 | 0 | |
13/06/2024 |
13.90
|
9,000 | 13.90 | 14.40 | 13.80 | 0 | 400 | -0.0 | |
12/06/2024 |
13.90
|
300 | 14 | 14 | 13.90 | 0 | 0 | 0 | |
11/06/2024 |
13.70
|
7,700 | 14.40 | 14.40 | 13.70 | 100 | 900 | -0.0 | |
10/06/2024 |
14.40
|
5,500 | 14.20 | 15.10 | 13.80 | 400 | 0 | 0.0 | |
07/06/2024 |
13.80
|
34,900 | 13.50 | 13.90 | 12.90 | 0 | 0 | 0 | |
06/06/2024 |
13.40
|
19,200 | 13.40 | 13.40 | 12.90 | 0 | 0 | 0 | |
05/06/2024 |
13.40
|
1,100 | 14 | 14 | 13.10 | 0 | 0 | 0 | |
04/06/2024 |
13.60
|
13,000 | 14 | 14 | 13.10 | 900 | 0 | 0.0 | |
03/06/2024 |
13.60
|
61,600 | 13 | 13.90 | 13 | 0 | 200 | -0.0 | |
31/05/2024 |
13
|
37,400 | 13.10 | 13.90 | 12.80 | 200 | 0 | 0.0 | |
30/05/2024: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
30/05/2024 |
12.80
|
103,200 | 12.60 | 13.60 | 12.60 | 0 | 0 | 0 | |
29/05/2024 |
12.40
|
46,600 | 12.69 | 12.69 | 12.40 | 0 | 400 | -0.0 | |
28/05/2024 |
12.79
|
19,600 | 13.17 | 13.95 | 12.69 | 0 | 0 | 0 | |
27/05/2024 |
12.69
|
36,000 | 12.11 | 12.88 | 12.11 | 200 | 0 | 0.0 | |
24/05/2024 |
12.11
|
14,000 | 12.11 | 12.21 | 11.82 | 0 | 0 | 0 | |
23/05/2024 |
12.30
|
12,200 | 12.59 | 12.59 | 11.82 | 300 | 0 | 0.0 | |
22/05/2024 |
12.30
|
26,300 | 12.30 | 13.08 | 12.21 | 300 | 0 | 0.0 | |
21/05/2024 |
12.30
|
2,500 | 12.11 | 12.59 | 12.11 | 0 | 0 | 0 | |
20/05/2024 |
11.82
|
14,800 | 12.11 | 12.11 | 11.72 | 100 | 0 | 0.0 | |
17/05/2024 |
12.30
|
20,300 | 11.92 | 12.59 | 11.92 | 0 | 100 | -0.0 | |
16/05/2024 |
11.72
|
20,400 | 11.14 | 11.92 | 11.14 | 0 | 0 | 0 | |
15/05/2024 |
10.85
|
5,900 | 11.24 | 11.24 | 10.85 | 0 | 0 | 0 | |
14/05/2024 |
11.24
|
5,100 | 11.24 | 11.62 | 10.75 | 0 | 0 | 0 | |
13/05/2024 |
11.62
|
24,600 | 10.95 | 11.92 | 10.95 | 0 | 100 | -0.0 | |
10/05/2024 |
10.85
|
10,600 | 11.04 | 11.04 | 10.46 | 0 | 0 | 0 | |
09/05/2024 |
11.04
|
10,000 | 10.95 | 11.04 | 10.75 | 0 | 0 | 0 | |
08/05/2024 |
11.04
|
1,300 | 11.14 | 11.14 | 10.37 | 0 | 0 | 0 | |
07/05/2024 |
11.14
|
1,500 | 11.14 | 11.14 | 10.95 | 0 | 0 | 0 | |
06/05/2024 |
11.04
|
12,700 | 10.56 | 11.14 | 10.56 | 0 | 0 | 0 | |
03/05/2024 |
10.95
|
5,500 | 10.46 | 10.95 | 10.37 | 0 | 0 | 0 | |
02/05/2024 |
10.95
|
5,600 | 10.66 | 10.95 | 10.66 | 0 | 0 | 0 | |
26/04/2024 |
10.66
|
2,600 | 10.17 | 10.66 | 10.17 | 0 | 0 | 0 | |
25/04/2024 |
10.75
|
1,900 | 10.37 | 10.75 | 10.37 | 0 | 0 | 0 |