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) |
-0.65 | -5.16% | 500,400 | -10,800 | -0.1 |
11.85
12.60
11.95
|
2 tháng
(2024-07-22) |
-0.83 | -6.48% | 1,373,700 | -2,500 | -0.0 |
11.85
13.07
11.95
|
3 tháng
(2024-06-20) |
-6.11 | -33.84% | 7,214,600 | 21,790 | 0.4 |
11.85
18.30
11.95
|
6 tháng
(2024-03-22) |
0.23 | 1.95% | 12,425,700 | 27,590 | 0.4 |
11.15
18.30
11.95
|
12 tháng
(2023-09-25) |
0.65 | 5.78% | 14,910,500 | 28,490 | 0.4 |
10.71
18.30
11.95
|
24 tháng
(2022-09-29) |
-2.79 | -18.92% | 17,272,800 | 15,690 | -1.3 |
10.50
18.30
11.95
|
36 tháng
(2021-10-04) |
-5.99 | -33.38% | 45,166,300 | 23,890 | -0.4 |
10.50
19.88
11.95
|
60 tháng
(2020-01-15) |
-1.74 | -12.74% | 83,043,700 | 162,470 | 1.9 |
8.81
22.62
11.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
11.95
|
13,700 | 12 | 12 | 11.90 | 0 | 0 | 0 | |
17/09/2024 |
11.85
|
16,600 | 12 | 12 | 11.80 | 0 | 0 | 0 | |
16/09/2024 |
12.05
|
9,300 | 12.10 | 12.15 | 12 | 0 | 0 | 0 | |
13/09/2024 |
12.10
|
2,100 | 11.95 | 12.15 | 11.90 | 0 | 0 | 0 | |
12/09/2024 |
12.10
|
34,000 | 11.90 | 12.35 | 11.90 | 1,900 | 500 | 0.0 | |
11/09/2024 |
11.90
|
10,000 | 11.90 | 12 | 11.80 | 0 | 200 | -0.0 | |
10/09/2024 |
11.90
|
15,800 | 12.15 | 12.15 | 11.90 | 0 | 100 | -0.0 | |
09/09/2024 |
12
|
13,700 | 12 | 12.30 | 12 | 0 | 400 | -0.0 | |
06/09/2024 |
12.15
|
11,700 | 12.25 | 12.25 | 12 | 0 | 600 | -0.0 | |
05/09/2024 |
12.30
|
33,000 | 12.35 | 12.35 | 12 | 0 | 400 | -0.0 | |
04/09/2024 |
12.35
|
32,700 | 12.20 | 12.35 | 12.10 | 0 | 1,900 | -0.0 | |
30/08/2024 |
12.20
|
17,500 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 | |
29/08/2024 |
12.20
|
71,300 | 12.40 | 12.40 | 12.15 | 2,200 | 3,800 | -0.0 | |
28/08/2024 |
12.40
|
29,600 | 12.45 | 12.50 | 12.30 | 900 | 700 | 0.0 | |
27/08/2024 |
12.35
|
26,100 | 12.55 | 12.55 | 12.30 | 0 | 0 | 0 | |
26/08/2024 |
12.50
|
66,100 | 12.50 | 12.60 | 12.30 | 800 | 0 | 0.0 | |
23/08/2024 |
12.45
|
7,200 | 12.45 | 12.45 | 12.35 | 0 | 300 | -0.0 | |
22/08/2024 |
12.40
|
27,300 | 12.45 | 12.60 | 12.35 | 0 | 400 | -0.0 | |
21/08/2024 |
12.45
|
22,600 | 12.50 | 12.55 | 12.20 | 0 | 6,900 | -0.1 | |
20/08/2024 |
12.50
|
24,000 | 12.60 | 12.70 | 12.30 | 0 | 0 | 0 | |
19/08/2024 |
12.60
|
16,100 | 12.40 | 12.65 | 12.35 | 0 | 400 | -0.0 | |
16/08/2024 |
12.35
|
100,400 | 12.10 | 12.50 | 11.95 | 4,200 | 400 | 0.0 | |
15/08/2024 |
12.10
|
25,000 | 12.40 | 12.45 | 11.95 | 0 | 4,900 | -0.1 | |
14/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/08/2024 |
12.40
|
17,100 | 12.60 | 12.65 | 12.30 | 0 | 1,900 | -0.0 | |
13/08/2024 |
12.25
|
17,100 | 12.39 | 12.44 | 12.20 | 2,900 | 4,400 | -0.0 | |
12/08/2024 |
12.39
|
26,600 | 12.49 | 12.49 | 12.35 | 0 | 2,100 | -0.0 | |
09/08/2024 |
12.30
|
40,500 | 12.30 | 12.44 | 12.15 | 0 | 0 | 0 | |
08/08/2024 |
12.30
|
40,500 | 12.20 | 12.49 | 12.11 | 0 | 0 | 0 | |
07/08/2024 |
12.25
|
19,800 | 12.20 | 12.35 | 12.20 | 0 | 2,100 | -0.0 | |
06/08/2024 |
12.15
|
40,600 | 12.35 | 12.49 | 12.15 | 0 | 0 | 0 | |
05/08/2024 |
12.20
|
80,400 | 12.49 | 12.63 | 12.15 | 0 | 3,100 | -0.0 | |
02/08/2024 |
12.73
|
47,000 | 12.49 | 12.73 | 12.30 | 8,300 | 1,900 | 0.1 | |
01/08/2024 |
12.49
|
43,100 | 12.83 | 12.92 | 12.39 | 0 | 200 | -0.0 | |
31/07/2024 |
12.83
|
34,500 | 13.11 | 13.11 | 12.63 | 0 | 0 | 0 | |
30/07/2024 |
13.07
|
61,900 | 12.92 | 13.31 | 12.83 | 11,300 | 0 | 0.2 | |
29/07/2024 |
13.02
|
53,200 | 13.02 | 13.35 | 12.83 | 200 | 3,600 | -0.0 | |
26/07/2024 |
12.87
|
46,300 | 12.59 | 12.87 | 12.54 | 0 | 100 | -0.0 | |
25/07/2024 |
12.54
|
47,700 | 12.54 | 12.68 | 12.49 | 0 | 400 | -0.0 | |
24/07/2024 |
12.49
|
31,300 | 12.49 | 12.97 | 12.49 | 0 | 500 | -0.0 | |
23/07/2024 |
12.49
|
53,400 | 12.97 | 13.07 | 12.49 | 7,000 | 0 | 0.1 | |
22/07/2024 |
12.78
|
46,900 | 12.92 | 12.92 | 12.49 | 0 | 0 | 0 | |
19/07/2024 |
12.92
|
81,700 | 12.92 | 12.97 | 12.59 | 4,600 | 100 | 0.1 | |
18/07/2024 |
12.92
|
65,300 | 12.97 | 12.97 | 12.59 | 0 | 0 | 0 | |
17/07/2024 |
12.78
|
129,000 | 13.45 | 13.45 | 12.78 | 0 | 8,500 | -0.1 | |
16/07/2024 |
13.16
|
91,000 | 13.21 | 13.55 | 13.07 | 0 | 2,600 | -0.0 | |
15/07/2024 |
13.21
|
108,700 | 13.26 | 13.64 | 13.11 | 500 | 800 | -0.0 | |
12/07/2024 |
13.26
|
120,600 | 13.45 | 13.55 | 13.26 | 4,500 | 0 | 0.1 | |
11/07/2024 |
13.45
|
97,600 | 14.22 | 14.22 | 13.45 | 0 | 0 | 0 | |
10/07/2024 |
13.84
|
182,700 | 13.74 | 13.98 | 13.64 | 2,400 | 0 | 0.0 | |
09/07/2024 |
13.45
|
352,700 | 14.03 | 14.03 | 13.21 | 7,100 | 300 | 0.1 | |
08/07/2024 |
13.98
|
183,000 | 14.51 | 14.70 | 13.98 | 1,000 | 0 | 0.0 | |
05/07/2024 |
14.51
|
190,700 | 14.22 | 14.84 | 14.22 | 3,300 | 11,100 | -0.1 | |
04/07/2024 |
14.22
|
204,600 | 13.93 | 14.36 | 13.93 | 1,000 | 0 | 0.0 | |
03/07/2024 |
13.93
|
136,500 | 13.88 | 14.22 | 13.88 | 0 | 0 | 0 | |
02/07/2024 |
13.74
|
179,200 | 14.12 | 14.65 | 13.64 | 16,100 | 5,200 | 0.2 | |
01/07/2024 |
13.93
|
393,700 | 14.22 | 14.56 | 13.93 | 1,000 | 0 | 0.0 | |
28/06/2024 |
14.94
|
225,300 | 15.66 | 15.66 | 14.94 | 0 | 3,300 | -0.1 | |
27/06/2024 |
16.05
|
218,600 | 17.01 | 17.01 | 15.47 | 5,200 | 8,800 | -0.1 | |
26/06/2024 |
16.62
|
142,000 | 16.53 | 17.10 | 16.43 | 300 | 10 | 0.0 | |
25/06/2024 |
16.00
|
1,017,100 | 16.33 | 16.72 | 15.90 | 4,800 | 1,200 | 0.1 | |
24/06/2024 |
17.05
|
375,200 | 17.87 | 18.16 | 17.05 | 10,600 | 1,800 | 0.2 | |
21/06/2024 |
18.30
|
467,700 | 19.26 | 19.26 | 18.30 | 4,800 | 6,300 | -0.0 | |
20/06/2024 |
18.06
|
878,000 | 17.82 | 18.06 | 17.29 | 7,100 | 0 | 0.1 | |
19/06/2024 |
16.91
|
599,100 | 16.05 | 16.91 | 16.05 | 1,800 | 8,400 | -0.1 | |
18/06/2024 |
15.80
|
317,400 | 14.84 | 15.80 | 14.60 | 6,200 | 1,600 | 0.1 | |
17/06/2024 |
14.80
|
193,100 | 14.99 | 14.99 | 14.41 | 1,600 | 0 | 0.0 | |
14/06/2024 |
14.60
|
117,800 | 14.56 | 15.28 | 14.27 | 4,800 | 800 | 0.1 | |
13/06/2024 |
14.56
|
285,600 | 13.84 | 14.60 | 13.84 | 0 | 0 | 0 | |
12/06/2024 |
13.69
|
44,300 | 13.64 | 13.79 | 13.50 | 0 | 0 | 0 | |
11/06/2024 |
13.79
|
81,400 | 13.88 | 14.17 | 13.64 | 0 | 600 | -0.0 | |
10/06/2024 |
14.17
|
123,600 | 14.17 | 14.22 | 13.64 | 0 | 1,200 | -0.0 | |
07/06/2024 |
14.22
|
165,900 | 14.08 | 14.46 | 13.98 | 900 | 1,300 | -0.0 | |
06/06/2024 |
14.08
|
254,400 | 14.89 | 15.18 | 13.84 | 600 | 10,700 | -0.2 | |
05/06/2024 |
14.46
|
203,100 | 14.27 | 14.99 | 14.17 | 1,100 | 5,200 | -0.1 | |
04/06/2024 |
14.27
|
456,000 | 13.74 | 14.36 | 12.54 | 300 | 2,400 | -0.0 | |
03/06/2024 |
13.45
|
141,300 | 13.11 | 13.69 | 13.11 | 10,200 | 3,700 | 0.1 | |
31/05/2024 |
13.02
|
43,300 | 12.97 | 13.07 | 12.78 | 400 | 0 | 0.0 | |
30/05/2024 |
12.73
|
35,600 | 13.02 | 13.02 | 12.63 | 1,600 | 0 | 0.0 | |
29/05/2024 |
13.07
|
13,800 | 13.26 | 13.26 | 13.07 | 0 | 1,100 | -0.0 | |
28/05/2024 |
13.26
|
65,400 | 13.02 | 13.26 | 12.87 | 0 | 100 | -0.0 | |
27/05/2024 |
13.02
|
54,500 | 12.83 | 13.35 | 12.83 | 0 | 500 | -0.0 | |
24/05/2024 |
12.83
|
157,800 | 12.97 | 13.50 | 12.83 | 2,500 | 3,500 | -0.0 | |
23/05/2024 |
12.78
|
81,300 | 12.59 | 13.02 | 12.59 | 400 | 400 | -0.0 | |
22/05/2024 |
12.59
|
113,600 | 13.40 | 13.40 | 12.59 | 500 | 0 | 0.0 | |
21/05/2024 |
12.97
|
102,200 | 13.26 | 13.35 | 12.92 | 900 | 600 | 0.0 | |
20/05/2024 |
13.45
|
13,600 | 13.84 | 13.88 | 13.40 | 0 | 400 | -0.0 | |
17/05/2024 |
13.35
|
91,000 | 13.35 | 14.22 | 13.26 | 3,400 | 0 | 0.0 | |
16/05/2024 |
13.84
|
165,900 | 14.17 | 14.22 | 13.64 | 2,100 | 1,947 | 0.0 | |
15/05/2024 |
14.17
|
184,800 | 13.45 | 14.22 | 13.45 | 2,600 | 2,500 | 0.0 | |
14/05/2024 |
13.35
|
141,600 | 12.97 | 13.40 | 12.87 | 1,000 | 200 | 0.0 | |
13/05/2024 |
12.87
|
156,500 | 12.30 | 12.87 | 12.30 | 1,647 | 300 | 0.0 | |
10/05/2024 |
12.25
|
105,800 | 11.82 | 12.54 | 11.58 | 0 | 0 | 0 | |
09/05/2024 |
11.72
|
8,300 | 11.82 | 11.82 | 11.63 | 0 | 0 | 0 | |
08/05/2024 |
11.63
|
14,000 | 11.77 | 11.77 | 11.63 | 0 | 500 | -0.0 | |
07/05/2024 |
11.58
|
59,400 | 11.48 | 11.82 | 11.43 | 0 | 0 | 0 | |
06/05/2024 |
11.39
|
11,400 | 11.34 | 11.43 | 11.34 | 0 | 0 | 0 | |
03/05/2024 |
11.24
|
9,500 | 11.34 | 11.43 | 11.24 | 0 | 0 | 0 | |
02/05/2024 |
11.34
|
21,500 | 11.24 | 11.34 | 11.05 | 0 | 0 | 0 | |
26/04/2024 |
11.34
|
9,800 | 11.34 | 11.43 | 11.29 | 0 | 0 | 0 | |
25/04/2024 |
11.34
|
4,400 | 11.48 | 11.48 | 11.34 | 0 | 0 | 0 |