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) |
-0.70 | -5.98% | 766,300 | -62,800 | -0.7 |
11
11.70
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,593,100 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-20) |
-1.40 | -11.29% | 6,285,800 | 52,382 | 0.7 |
11
12.60
11
|
6 tháng
(2024-03-22) |
-0.93 | -7.80% | 19,788,838 | 107,482 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-25) |
0.01 | 0.08% | 36,290,200 | 461,433 | 5.9 |
8.92
13.53
11
|
24 tháng
(2022-09-29) |
-1.85 | -14.43% | 99,863,802 | 469,199 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-04) |
-13.80 | -55.65% | 204,492,256 | 234,898 | 0.4 |
4.59
25.16
11
|
60 tháng
(2019-10-15) |
6.48 | 143.45% | 298,323,420 | 19,625 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
11
|
23,200 | 11 | 11.10 | 10.80 | 0 | 0 | 0 | |
17/09/2024 |
11
|
14,800 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 | |
16/09/2024 |
11
|
69,200 | 11.10 | 11.20 | 10.80 | 0 | 100 | -0.0 | |
13/09/2024 |
11.20
|
27,100 | 11.10 | 11.20 | 11 | 0 | 100 | -0.0 | |
12/09/2024 |
11.20
|
17,100 | 11.10 | 11.20 | 11 | 0 | 0 | 0 | |
11/09/2024 |
11.10
|
39,400 | 11 | 11.20 | 11 | 200 | 100 | 0.0 | |
10/09/2024 |
11.10
|
33,800 | 11.10 | 11.30 | 11 | 0 | 300 | -0.0 | |
09/09/2024 |
11.20
|
29,100 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 | |
06/09/2024 |
11.40
|
12,700 | 11.30 | 11.40 | 11.20 | 0 | 700 | -0.0 | |
05/09/2024 |
11.40
|
30,700 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 | |
04/09/2024 |
11.40
|
13,200 | 11.30 | 11.40 | 11.10 | 300 | 100 | 0.0 | |
30/08/2024 |
11.40
|
36,800 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 | |
29/08/2024 |
11.40
|
16,200 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 | |
28/08/2024 |
11.40
|
32,100 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 | |
27/08/2024 |
11.40
|
84,900 | 10.30 | 11.40 | 10.30 | 2,700 | 53,200 | -0.6 | |
26/08/2024 |
11.40
|
14,700 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 | |
23/08/2024 |
11.50
|
57,300 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 | |
22/08/2024 |
11.50
|
42,600 | 11.50 | 11.50 | 11.30 | 0 | 14,800 | -0.2 | |
21/08/2024 |
11.50
|
56,600 | 11.70 | 11.70 | 11.50 | 0 | 100 | -0.0 | |
20/08/2024 |
11.70
|
30,300 | 11.70 | 11.70 | 11.40 | 1,300 | 0 | 0.0 | |
19/08/2024 |
11.70
|
84,500 | 10.50 | 11.70 | 10.50 | 2,200 | 0 | 0.0 | |
16/08/2024 |
11.60
|
59,900 | 11.50 | 11.70 | 11.40 | 3,900 | 0 | 0.0 | |
15/08/2024 |
11.50
|
17,900 | 11.60 | 11.60 | 11.40 | 0 | 0 | 0 | |
14/08/2024 |
11.60
|
14,800 | 11.50 | 11.60 | 11.40 | 1,200 | 6,800 | -0.1 | |
13/08/2024 |
11.50
|
17,300 | 11.50 | 11.50 | 11.40 | 0 | 13,000 | -0.1 | |
12/08/2024 |
11.50
|
40,400 | 11.60 | 11.60 | 11.40 | 0 | 26,400 | -0.3 | |
09/08/2024 |
11.60
|
25,600 | 11.50 | 11.60 | 11.40 | 0 | 300 | -0.0 | |
08/08/2024 |
11.50
|
27,200 | 11.40 | 11.50 | 11.40 | 0 | 200 | -0.0 | |
07/08/2024 |
11.50
|
31,900 | 11.50 | 11.60 | 11.40 | 0 | 8,900 | -0.1 | |
06/08/2024 |
11.40
|
39,300 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 | |
05/08/2024 |
11.30
|
147,700 | 11.90 | 11.90 | 10.80 | 500 | 0 | 0.0 | |
02/08/2024 |
12
|
186,400 | 11.40 | 12 | 11.20 | 8,900 | 4,200 | 0.1 | |
01/08/2024 |
11.50
|
129,200 | 11.50 | 11.70 | 11.30 | 0 | 300 | -0.0 | |
31/07/2024 |
11.60
|
49,100 | 11.70 | 11.80 | 11.60 | 0 | 4,400 | -0.1 | |
30/07/2024 |
11.70
|
193,200 | 11.60 | 11.90 | 11.60 | 4,200 | 0 | 0.0 | |
29/07/2024 |
11.60
|
32,200 | 11.50 | 11.70 | 11.50 | 300 | 0 | 0.0 | |
26/07/2024 |
11.50
|
98,600 | 11.50 | 11.60 | 11.40 | 1,200 | 0 | 0.0 | |
25/07/2024 |
11.50
|
188,000 | 11.60 | 11.80 | 11.40 | 1,000 | 100 | 0.0 | |
24/07/2024 |
11.60
|
132,100 | 11.70 | 11.80 | 11.50 | 2,200 | 4,000 | -0.0 | |
23/07/2024 |
11.80
|
164,900 | 12 | 12 | 11.70 | 0 | 0 | 0 | |
22/07/2024 |
12
|
231,100 | 12.10 | 12.20 | 11.70 | 100 | 900 | -0.0 | |
19/07/2024 |
12.20
|
251,100 | 12.20 | 12.30 | 12 | 41,900 | 1,100 | 0.5 | |
18/07/2024 |
12.30
|
107,600 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 | |
17/07/2024 |
12.20
|
254,700 | 12.40 | 12.60 | 12 | 64,700 | 0 | 0.8 | |
16/07/2024 |
12.30
|
124,400 | 12.40 | 12.50 | 12.30 | 4,100 | 0 | 0.1 | |
15/07/2024 |
12.40
|
72,600 | 12.50 | 12.50 | 12.30 | 0 | 1,900 | -0.0 | |
12/07/2024 |
12.50
|
253,600 | 12.60 | 12.60 | 12.30 | 36,100 | 14,800 | 0.3 | |
11/07/2024 |
12.60
|
273,000 | 12.50 | 12.80 | 12.40 | 34,000 | 31,200 | 0.0 | |
10/07/2024 |
12.50
|
519,200 | 12.30 | 12.60 | 12.20 | 0 | 60,000 | -0.8 | |
09/07/2024 |
12.30
|
181,900 | 12.10 | 12.40 | 12.10 | 42,000 | 0 | 0.5 | |
08/07/2024 |
12.10
|
72,300 | 12.10 | 12.20 | 12 | 0 | 0 | 0 | |
05/07/2024 |
12.10
|
94,400 | 12.20 | 12.30 | 12 | 0 | 0 | 0 | |
04/07/2024 |
12.20
|
46,900 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 | |
03/07/2024 |
12.20
|
40,000 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 | |
02/07/2024 |
12.30
|
59,500 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 | |
01/07/2024 |
12.20
|
57,900 | 12.20 | 12.20 | 12.10 | 30,000 | 0 | 0.4 | |
28/06/2024 |
12.20
|
143,100 | 12.10 | 12.30 | 12 | 30,000 | 18 | 0.4 | |
27/06/2024 |
12.30
|
49,500 | 12.50 | 12.50 | 12.10 | 700 | 2,300 | -0.0 | |
26/06/2024 |
12.20
|
77,600 | 12.30 | 12.30 | 12.20 | 40,000 | 0 | 0.5 | |
25/06/2024 |
12.30
|
97,300 | 12.50 | 12.50 | 12.10 | 900 | 100 | 0.0 | |
24/06/2024 |
12.30
|
419,800 | 12.50 | 12.90 | 12.30 | 0 | 5,400 | -0.1 | |
21/06/2024 |
12.50
|
268,700 | 12.40 | 12.60 | 12.40 | 3,300 | 35,900 | -0.4 | |
20/06/2024 |
12.40
|
227,600 | 12.20 | 12.40 | 12.10 | 300 | 14,100 | -0.2 | |
19/06/2024 |
12.20
|
112,400 | 12.20 | 12.20 | 12 | 40,000 | 0 | 0.5 | |
18/06/2024 |
12.20
|
89,200 | 12.20 | 12.20 | 12 | 0 | 0 | 0 | |
17/06/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
17/06/2024 |
12.20
|
86,300 | 13 | 13 | 12.20 | 0 | 0 | 0 | |
14/06/2024 |
12.40
|
268,200 | 12.68 | 12.68 | 12.40 | 60,000 | 0 | 0.8 | |
13/06/2024 |
12.68
|
311,800 | 12.78 | 12.87 | 12.49 | 63,000 | 34,900 | 0.4 | |
12/06/2024 |
12.68
|
166,800 | 12.78 | 12.78 | 12.49 | 0 | 1,500 | -0.0 | |
11/06/2024 |
12.68
|
143,000 | 12.68 | 12.78 | 12.49 | 15,800 | 0 | 0.2 | |
10/06/2024 |
12.68
|
332,000 | 12.78 | 12.78 | 12.49 | 800 | 900 | -0.0 | |
07/06/2024 |
12.78
|
235,900 | 12.87 | 12.96 | 12.59 | 0 | 0 | 0 | |
06/06/2024 |
12.87
|
277,100 | 13.15 | 13.25 | 12.59 | 800 | 0 | 0.0 | |
05/06/2024 |
13.15
|
759,300 | 12.78 | 13.53 | 12.78 | 1,800 | 153,400 | -2.1 | |
04/06/2024 |
12.68
|
284,000 | 12.68 | 12.78 | 12.49 | 8,200 | 0 | 0.1 | |
03/06/2024 |
12.68
|
222,000 | 12.78 | 12.78 | 12.59 | 20,000 | 0 | 0.3 | |
31/05/2024 |
12.59
|
148,300 | 12.68 | 12.68 | 12.49 | 0 | 0 | 0 | |
30/05/2024 |
12.68
|
276,300 | 12.49 | 12.78 | 12.21 | 24,100 | 0 | 0.3 | |
29/05/2024 |
12.49
|
407,300 | 12.87 | 12.87 | 12.40 | 130,000 | 37,100 | 1.2 | |
28/05/2024 |
12.87
|
323,300 | 12.87 | 12.96 | 12.59 | 0 | 9,300 | -0.1 | |
27/05/2024 |
12.68
|
784,600 | 12.21 | 12.96 | 12.21 | 0 | 0 | 0 | |
24/05/2024 |
12.21
|
338,800 | 11.93 | 12.31 | 11.93 | 0 | 0 | 0 | |
23/05/2024 |
11.93
|
214,700 | 12.02 | 12.02 | 11.84 | 0 | 0 | 0 | |
22/05/2024 |
11.93
|
287,000 | 12.12 | 12.21 | 11.93 | 0 | 0 | 0 | |
21/05/2024 |
12.02
|
167,000 | 12.21 | 12.21 | 12.02 | 0 | 500 | -0.0 | |
20/05/2024 |
12.21
|
268,500 | 12.02 | 12.40 | 12.02 | 0 | 2,000 | -0.0 | |
17/05/2024 |
12.02
|
125,200 | 11.93 | 12.02 | 11.84 | 200 | 3,900 | -0.0 | |
16/05/2024 |
12.02
|
95,893 | 12.12 | 12.21 | 11.93 | 2,800 | 300 | 0.0 | |
15/05/2024 |
11.93
|
137,855 | 12.12 | 12.21 | 11.93 | 4,500 | 0 | 0.1 | |
14/05/2024 |
11.93
|
103,533 | 12.12 | 12.12 | 11.84 | 2,000 | 0 | 0.0 | |
13/05/2024 |
12.02
|
94,886 | 12.21 | 12.31 | 11.93 | 0 | 1,300 | -0.0 | |
10/05/2024 |
12.02
|
89,856 | 12.21 | 12.31 | 11.93 | 0 | 700 | -0.0 | |
09/05/2024 |
12.12
|
209,400 | 12.40 | 12.68 | 12.12 | 300 | 8,000 | -0.1 | |
08/05/2024 |
12.12
|
136,350 | 11.84 | 12.21 | 11.65 | 1,300 | 3,200 | -0.0 | |
07/05/2024 |
11.84
|
88,610 | 11.74 | 11.74 | 11.55 | 0 | 0 | 0 | |
06/05/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
03/05/2024 |
11.55
|
92,401 | 11.46 | 11.65 | 11.37 | 2,200 | 0 | 0.0 | |
02/05/2024 |
11.46
|
63,460 | 11.18 | 11.46 | 11.08 | 0 | 0 | 0 | |
26/04/2024 |
11.08
|
161,939 | 11.18 | 11.37 | 11.08 | 0 | 0 | 0 | |
25/04/2024 |
11.27
|
46,500 | 11.37 | 11.37 | 11.27 | 0 | 0 | 0 |