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) |
-1.20 | -9.56% | 1,750,100 | 414,751 | 4.7 |
11.15
12.55
11.35
|
2 tháng
(2024-07-22) |
-2.75 | -19.50% | 2,975,800 | 562,551 | 6.7 |
11.15
14.10
11.35
|
3 tháng
(2024-06-20) |
-3.15 | -21.72% | 5,999,100 | 939,551 | 12.0 |
11.15
14.65
11.35
|
6 tháng
(2024-03-22) |
-3.02 | -21.04% | 12,074,100 | 934,970 | 12.2 |
11.15
14.65
11.35
|
12 tháng
(2023-09-25) |
-3.26 | -22.34% | 27,987,800 | 1,554,070 | 22.5 |
11.15
15.63
11.35
|
24 tháng
(2022-09-29) |
-1.66 | -12.74% | 103,123,200 | -3,580,672 | -60.0 |
10.51
18.62
11.35
|
36 tháng
(2021-10-04) |
-2.60 | -18.62% | 148,681,700 | -4,488,000 | -93.7 |
10.51
18.64
11.35
|
60 tháng
(2019-10-15) |
3.82 | 50.74% | 173,971,690 | -3,253,320 | -81.9 |
5.15
18.64
11.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
11.35
|
24,100 | 11.40 | 11.40 | 11.25 | 0 | 2,600 | -0.0 | |
17/09/2024 |
11.40
|
39,600 | 11.10 | 11.40 | 11.10 | 30,100 | 7,700 | 0.2 | |
16/09/2024 |
11.15
|
90,800 | 11.45 | 11.45 | 11 | 0 | 0 | 0 | |
13/09/2024 |
11.30
|
41,400 | 11.30 | 11.50 | 11.25 | 5,900 | 3,700 | 0.0 | |
12/09/2024 |
11.40
|
211,300 | 11.45 | 11.45 | 11.30 | 175,139 | 300 | 2.0 | |
11/09/2024 |
11.45
|
15,500 | 11.60 | 11.60 | 11.35 | 0 | 1,500 | -0.0 | |
10/09/2024 |
11.50
|
25,800 | 11.60 | 11.60 | 11.40 | 0 | 0 | 0 | |
09/09/2024 |
11.50
|
24,300 | 11.60 | 11.65 | 11.50 | 100 | 0 | 0.0 | |
06/09/2024 |
11.60
|
360,000 | 11.60 | 11.75 | 11.45 | 240,637 | 25 | 2.8 | |
05/09/2024 |
11.55
|
99,100 | 11.60 | 11.80 | 11.20 | 2,000 | 0 | 0.0 | |
04/09/2024 |
11.70
|
165,000 | 12.20 | 12.20 | 11.65 | 700 | 17,300 | -0.2 | |
30/08/2024 |
12.25
|
68,600 | 12.25 | 12.30 | 12.10 | 30,500 | 8,200 | 0.3 | |
29/08/2024 |
12.25
|
59,700 | 12.40 | 12.45 | 12.25 | 40,500 | 700 | 0.5 | |
28/08/2024 |
12.40
|
67,200 | 12.40 | 12.45 | 12.10 | 1,200 | 10,100 | -0.1 | |
27/08/2024 |
12.55
|
19,200 | 12.45 | 12.55 | 12.35 | 2,000 | 1,000 | 0.0 | |
26/08/2024 |
12.55
|
36,800 | 12.40 | 12.55 | 12.40 | 0 | 4,600 | -0.1 | |
23/08/2024 |
12.45
|
32,800 | 12.45 | 12.45 | 12.35 | 9,700 | 400 | 0.1 | |
22/08/2024 |
12.40
|
53,800 | 12.40 | 12.50 | 12.35 | 0 | 0 | 0 | |
21/08/2024 |
12.40
|
54,100 | 12.45 | 12.50 | 12.40 | 11,000 | 0 | 0.1 | |
20/08/2024 |
12.40
|
214,300 | 12.55 | 12.60 | 12.40 | 300 | 57,600 | -0.7 | |
19/08/2024 |
12.55
|
46,700 | 12.55 | 12.70 | 12.50 | 1,000 | 20,300 | -0.2 | |
16/08/2024 |
12.55
|
73,200 | 12.50 | 12.70 | 12.40 | 2,600 | 39,700 | -0.5 | |
15/08/2024 |
12.50
|
26,600 | 12.50 | 12.60 | 12.35 | 15,100 | 0 | 0.2 | |
14/08/2024 |
12.50
|
20,200 | 12.60 | 12.60 | 12.40 | 800 | 5,100 | -0.1 | |
13/08/2024 |
12.45
|
17,900 | 12.45 | 12.60 | 12.40 | 0 | 10,600 | -0.1 | |
12/08/2024 |
12.50
|
104,200 | 12.55 | 12.90 | 12.35 | 56,200 | 1,100 | 0.7 | |
09/08/2024 |
12.55
|
30,900 | 12.45 | 12.60 | 12.40 | 2,600 | 0 | 0.0 | |
08/08/2024 |
12.40
|
105,500 | 12.50 | 12.90 | 12.40 | 49,000 | 1,600 | 0.6 | |
07/08/2024 |
12.70
|
51,200 | 12.25 | 12.70 | 12.20 | 15,000 | 500 | 0.2 | |
06/08/2024 |
12.55
|
58,000 | 12.40 | 12.65 | 12.40 | 0 | 10,000 | -0.1 | |
05/08/2024 |
12.40
|
100,900 | 13.30 | 13.40 | 12.40 | 2,700 | 1,500 | 0.0 | |
02/08/2024 |
13.30
|
20,700 | 13.20 | 13.30 | 13.05 | 2,200 | 1,600 | 0.0 | |
01/08/2024 |
13.15
|
74,500 | 13.75 | 13.80 | 13.15 | 600 | 1,400 | -0.0 | |
31/07/2024 |
13.70
|
76,700 | 13.70 | 13.80 | 13.30 | 32,900 | 2,800 | 0.4 | |
30/07/2024 |
13.80
|
187,600 | 13.95 | 13.95 | 13.40 | 1,200 | 6,700 | -0.1 | |
29/07/2024 |
14
|
20,300 | 13.90 | 14 | 13.85 | 12,400 | 3,300 | 0.1 | |
26/07/2024 |
14
|
17,900 | 13.80 | 14.10 | 13.80 | 5,100 | 500 | 0.1 | |
25/07/2024 |
14
|
32,600 | 13.80 | 14.10 | 13.80 | 4,400 | 9,600 | -0.1 | |
24/07/2024 |
14
|
77,500 | 13.75 | 14 | 13.75 | 16,600 | 200 | 0.2 | |
23/07/2024 |
14
|
51,200 | 13.95 | 14.10 | 13.90 | 27,200 | 0 | 0.4 | |
22/07/2024 |
14.10
|
78,100 | 14 | 14.15 | 13.90 | 2,600 | 5,200 | -0.0 | |
19/07/2024 |
14
|
91,700 | 14.05 | 14.35 | 13.95 | 18,000 | 0 | 0.3 | |
18/07/2024 |
14.35
|
96,400 | 14.05 | 14.35 | 13.90 | 29,000 | 100 | 0.4 | |
17/07/2024 |
14.30
|
79,600 | 14.45 | 14.50 | 13.90 | 17,100 | 0 | 0.2 | |
16/07/2024 |
14.50
|
72,800 | 14.55 | 14.60 | 14.30 | 16,800 | 100 | 0.2 | |
15/07/2024 |
14.50
|
51,900 | 14.55 | 14.55 | 14.25 | 18,400 | 3,200 | 0.2 | |
12/07/2024 |
14.40
|
313,200 | 14.35 | 14.65 | 14.35 | 11,400 | 25,200 | -0.2 | |
11/07/2024 |
14.35
|
67,500 | 14.05 | 14.45 | 14.05 | 0 | 0 | 0 | |
10/07/2024 |
14.25
|
196,000 | 14.25 | 14.30 | 13.95 | 40,500 | 0 | 0.6 | |
09/07/2024 |
14.25
|
159,900 | 14.20 | 14.25 | 14 | 61,200 | 0 | 0.9 | |
08/07/2024 |
14.20
|
151,600 | 14.05 | 14.35 | 14.05 | 25,800 | 4,700 | 0.3 | |
05/07/2024 |
14.20
|
236,100 | 13.90 | 14.25 | 13.85 | 69,200 | 1,900 | 0.9 | |
04/07/2024 |
13.90
|
45,300 | 13.90 | 14.10 | 13.80 | 15,900 | 0 | 0.2 | |
03/07/2024 |
13.90
|
28,200 | 13.95 | 14.20 | 13.80 | 14,900 | 0 | 0.2 | |
02/07/2024 |
14.20
|
52,400 | 13.95 | 14.20 | 13.90 | 11,900 | 0 | 0.2 | |
01/07/2024 |
13.95
|
15,100 | 13.90 | 14 | 13.90 | 300 | 2,000 | -0.0 | |
28/06/2024 |
13.90
|
81,300 | 14.20 | 14.25 | 13.85 | 29,300 | 1,400 | 0.4 | |
27/06/2024 |
14.20
|
44,400 | 14 | 14.20 | 13.85 | 300 | 800 | -0.0 | |
26/06/2024 |
13.90
|
88,600 | 14 | 14 | 13.70 | 0 | 5,200 | -0.1 | |
25/06/2024 |
14
|
193,500 | 14.15 | 14.15 | 13.70 | 7,100 | 1,000 | 0.1 | |
24/06/2024 |
14.25
|
210,400 | 14.45 | 14.70 | 14 | 43,000 | 1,800 | 0.6 | |
21/06/2024 |
14.65
|
264,600 | 14.60 | 15 | 14.45 | 30,000 | 12,600 | 0.3 | |
20/06/2024 |
14.50
|
482,800 | 13.80 | 14.50 | 13.80 | 3,500 | 26,600 | -0.3 | |
19/06/2024 |
13.85
|
153,100 | 13.75 | 13.90 | 13.65 | 11,300 | 2,200 | 0.1 | |
18/06/2024 |
13.80
|
146,400 | 13.55 | 13.80 | 13.55 | 62,000 | 1,000 | 0.8 | |
17/06/2024 |
13.80
|
74,200 | 13.80 | 13.85 | 13.55 | 22,200 | 600 | 0.3 | |
14/06/2024 |
13.85
|
144,600 | 13.90 | 13.90 | 13.65 | 48,400 | 11,100 | 0.5 | |
13/06/2024 |
13.80
|
544,000 | 13.40 | 13.80 | 13.40 | 0 | 0 | 0 | |
12/06/2024 |
13.40
|
103,900 | 13.50 | 13.55 | 13.40 | 200 | 31,000 | -0.4 | |
11/06/2024 |
13.50
|
48,500 | 13.50 | 13.60 | 13.45 | 200 | 14,500 | -0.2 | |
10/06/2024 |
13.50
|
68,100 | 13.65 | 13.65 | 13.45 | 0 | 0 | 0 | |
07/06/2024 |
13.65
|
79,300 | 13.70 | 13.70 | 13.50 | 100 | 700 | -0.0 | |
06/06/2024 |
13.55
|
168,100 | 13.60 | 13.70 | 13.45 | 16,500 | 600 | 0.2 | |
05/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
05/06/2024 |
13.70
|
208,200 | 14 | 14.10 | 13.70 | 0 | 18,800 | -0.3 | |
04/06/2024 |
13.65
|
67,100 | 13.70 | 13.79 | 13.60 | 0 | 10,100 | -0.1 | |
03/06/2024 |
13.75
|
99,300 | 13.79 | 13.94 | 13.70 | 0 | 46,500 | -0.7 | |
31/05/2024 |
13.70
|
115,900 | 13.55 | 13.79 | 13.55 | 0 | 16,700 | -0.2 | |
30/05/2024 |
13.51
|
73,000 | 13.51 | 13.65 | 13.46 | 0 | 11,100 | -0.2 | |
29/05/2024 |
13.51
|
90,500 | 13.46 | 13.55 | 13.46 | 0 | 13,700 | -0.2 | |
28/05/2024 |
13.46
|
162,000 | 13.51 | 13.60 | 13.36 | 0 | 23,200 | -0.3 | |
27/05/2024 |
13.46
|
69,300 | 13.70 | 13.70 | 13.46 | 200 | 20,000 | -0.3 | |
24/05/2024 |
13.51
|
219,400 | 13.60 | 13.70 | 13.51 | 1,000 | 32,500 | -0.4 | |
23/05/2024 |
13.60
|
76,300 | 13.60 | 13.79 | 13.55 | 400 | 11,300 | -0.2 | |
22/05/2024 |
13.60
|
103,400 | 13.70 | 13.79 | 13.60 | 0 | 15,500 | -0.2 | |
21/05/2024 |
13.70
|
107,500 | 13.75 | 13.89 | 13.65 | 0 | 26,500 | -0.4 | |
20/05/2024 |
13.70
|
126,800 | 13.65 | 13.79 | 13.65 | 3,600 | 19,000 | -0.2 | |
17/05/2024 |
13.65
|
173,600 | 13.65 | 13.75 | 13.65 | 100,100 | 26,000 | 1.1 | |
16/05/2024 |
13.65
|
46,800 | 13.60 | 13.65 | 13.51 | 6,500 | 6,600 | -0.0 | |
15/05/2024 |
13.60
|
104,500 | 13.75 | 13.75 | 13.46 | 6,700 | 52,500 | -0.6 | |
14/05/2024 |
13.46
|
54,200 | 13.46 | 13.55 | 13.41 | 0 | 12,300 | -0.2 | |
13/05/2024 |
13.46
|
53,300 | 13.51 | 13.51 | 13.46 | 0 | 25,700 | -0.4 | |
10/05/2024 |
13.51
|
39,100 | 13.51 | 13.51 | 13.46 | 0 | 10,901 | -0.2 | |
09/05/2024 |
13.51
|
84,600 | 13.60 | 13.60 | 13.41 | 100 | 37,700 | -0.5 | |
08/05/2024 |
13.46
|
117,900 | 13.55 | 13.55 | 13.41 | 200 | 13,100 | -0.2 | |
07/05/2024 |
13.51
|
87,700 | 13.51 | 13.70 | 13.51 | 100 | 8,480 | -0.1 | |
06/05/2024 |
13.65
|
44,100 | 13.60 | 13.75 | 13.46 | 200 | 7,400 | -0.1 | |
03/05/2024 |
13.60
|
27,700 | 13.51 | 13.60 | 13.41 | 0 | 2,600 | -0.0 | |
02/05/2024 |
13.60
|
90,300 | 13.55 | 13.99 | 13.46 | 1,400 | 8,500 | -0.1 | |
26/04/2024 |
14.04
|
18,600 | 14.18 | 14.18 | 13.79 | 2,100 | 1,600 | 0.0 | |
25/04/2024 |
14.28
|
71,800 | 13.79 | 14.28 | 13.79 | 46,600 | 2,500 | 0.7 |