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) |
-1.40 | -9.45% | 45,078,400 | 2,294,100 | 33.8 |
13.30
15.49
13.40
|
2 tháng
(2024-07-22) |
-0.12 | -0.86% | 97,637,700 | 7,431,600 | 108.0 |
13.02
15.49
13.40
|
3 tháng
(2024-06-20) |
0.97 | 7.80% | 171,575,700 | 8,266,700 | 119.6 |
11.94
15.49
13.40
|
6 tháng
(2024-03-22) |
3.53 | 35.82% | 247,668,700 | 8,259,900 | 119.4 |
9.08
15.49
13.40
|
12 tháng
(2023-09-25) |
2.94 | 28.14% | 346,507,300 | 8,742,300 | 124.3 |
9.08
15.49
13.40
|
24 tháng
(2022-09-29) |
2.56 | 23.63% | 622,426,559 | 3,053,769 | 61.8 |
6
15.49
13.40
|
36 tháng
(2021-10-04) |
-0.81 | -5.71% | 1,171,995,208 | 2,088,746 | 46.7 |
6
20.61
13.40
|
60 tháng
(2019-10-15) |
3.24 | 31.84% | 1,763,826,231 | 4,240,819 | 55.3 |
5.65
20.61
13.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
13.40
|
1,317,900 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 | |
17/09/2024 |
13.30
|
1,668,700 | 13.40 | 13.40 | 12.90 | 300 | 0 | 0.0 | |
16/09/2024 |
13.30
|
584,200 | 13.50 | 13.70 | 13.20 | 0 | 0 | 0 | |
13/09/2024 |
13.60
|
509,900 | 13.30 | 13.60 | 13.20 | 60,000 | 200 | 0.8 | |
12/09/2024 |
13.30
|
1,413,200 | 13.40 | 13.50 | 13.10 | 250,000 | 85,400 | 2.2 | |
11/09/2024 |
13.30
|
1,706,900 | 13.80 | 13.80 | 13.20 | 0 | 212,800 | -2.8 | |
10/09/2024 |
13.80
|
1,158,000 | 14 | 14.10 | 13.60 | 200,100 | 125,500 | 1.0 | |
09/09/2024 |
14
|
1,292,000 | 13.90 | 14.10 | 13.60 | 500,400 | 8,000 | 6.9 | |
06/09/2024 |
13.90
|
2,888,200 | 14.10 | 14.20 | 13.60 | 200,600 | 0 | 2.8 | |
05/09/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
05/09/2024 |
14.10
|
2,339,500 | 14.50 | 14.90 | 14 | 0 | 0 | 0 | |
04/09/2024 |
14.70
|
4,456,900 | 15.09 | 15.19 | 14.31 | 550,000 | 0 | 8.2 | |
30/08/2024 |
15.19
|
1,253,000 | 15.09 | 15.19 | 14.90 | 200,000 | 0 | 3.1 | |
29/08/2024 |
15.09
|
930,000 | 15.19 | 15.29 | 15.00 | 0 | 0 | 0 | |
28/08/2024 |
15.19
|
1,561,800 | 15.39 | 15.49 | 15.00 | 0 | 0 | 0 | |
27/08/2024 |
15.29
|
2,863,600 | 15.00 | 15.39 | 14.70 | 300,000 | 0 | 4.5 | |
26/08/2024 |
14.90
|
2,437,700 | 15.19 | 15.39 | 14.80 | 42,900 | 0 | 0.7 | |
23/08/2024 |
15.19
|
2,717,500 | 15.39 | 15.49 | 15.00 | 200,000 | 0 | 3.1 | |
22/08/2024 |
15.49
|
3,089,300 | 15.39 | 15.79 | 15.29 | 42,500 | 100 | 0.7 | |
21/08/2024 |
15.39
|
6,584,700 | 14.80 | 15.39 | 14.70 | 99,800 | 0 | 1.5 | |
20/08/2024 |
14.80
|
1,991,500 | 14.80 | 14.90 | 14.60 | 80,000 | 0 | 1.2 | |
19/08/2024 |
14.80
|
2,313,900 | 14.90 | 15.09 | 14.70 | 0 | 500 | -0.0 | |
16/08/2024 |
14.90
|
4,641,500 | 14.31 | 15.29 | 13.81 | 120,000 | 5,000 | 1.7 | |
15/08/2024 |
14.31
|
2,560,000 | 14.60 | 14.60 | 14.21 | 450,000 | 0 | 6.5 | |
14/08/2024 |
14.60
|
3,153,700 | 14.70 | 14.90 | 14.50 | 550,000 | 0 | 8.2 | |
13/08/2024 |
14.70
|
3,541,300 | 15.19 | 15.29 | 14.50 | 205,000 | 0 | 3.1 | |
12/08/2024 |
15.09
|
5,389,600 | 14.80 | 15.88 | 14.70 | 111,000 | 0 | 1.7 | |
09/08/2024 |
14.60
|
1,977,500 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 | |
08/08/2024 |
14.50
|
2,774,800 | 14.50 | 14.80 | 14.31 | 500,000 | 0 | 7.4 | |
07/08/2024 |
14.50
|
1,818,600 | 14.31 | 14.60 | 14.01 | 0 | 0 | 0 | |
06/08/2024 |
14.31
|
1,968,200 | 14.21 | 14.50 | 13.52 | 300,000 | 50,000 | 3.6 | |
05/08/2024 |
13.81
|
1,967,000 | 14.70 | 14.70 | 13.71 | 59,900 | 300 | 0.8 | |
02/08/2024 |
14.70
|
3,012,400 | 13.91 | 14.80 | 13.32 | 661,000 | 0 | 9.4 | |
01/08/2024 |
13.91
|
2,815,000 | 14.40 | 14.60 | 13.81 | 1,114,100 | 0 | 15.9 | |
31/07/2024 |
14.40
|
1,672,300 | 14.50 | 14.80 | 14.21 | 200,000 | 0 | 3.0 | |
30/07/2024 |
14.50
|
1,393,800 | 14.80 | 15.09 | 14.31 | 400,000 | 1,800 | 5.9 | |
29/07/2024 |
14.80
|
2,821,600 | 14.31 | 15.39 | 14.31 | 0 | 2,000 | -0.0 | |
26/07/2024 |
14.31
|
2,034,900 | 13.61 | 14.31 | 13.42 | 184,100 | 0 | 2.6 | |
25/07/2024 |
13.61
|
1,437,300 | 13.42 | 13.61 | 13.12 | 0 | 0 | 0 | |
24/07/2024 |
13.42
|
2,515,000 | 13.02 | 13.42 | 12.33 | 340,100 | 0 | 4.4 | |
23/07/2024 |
13.02
|
2,038,800 | 13.52 | 13.81 | 12.92 | 500 | 0 | 0.0 | |
22/07/2024 |
13.52
|
3,026,000 | 14.50 | 14.60 | 13.42 | 900 | 0 | 0.0 | |
19/07/2024 |
14.50
|
1,767,500 | 14.90 | 14.90 | 14.40 | 0 | 0 | 0 | |
18/07/2024 |
14.70
|
2,655,200 | 14.50 | 14.80 | 14.01 | 150,300 | 31,000 | 1.7 | |
17/07/2024 |
14.60
|
4,291,700 | 15.19 | 15.39 | 13.71 | 45,600 | 0 | 0.7 | |
16/07/2024 |
15.19
|
5,499,500 | 14.90 | 15.69 | 14.90 | 300,100 | 1,000 | 4.6 | |
15/07/2024 |
14.90
|
4,211,700 | 14.21 | 14.90 | 14.21 | 1,100 | 200,200 | -2.9 | |
12/07/2024 |
14.21
|
1,901,300 | 14.21 | 14.40 | 14.01 | 200 | 0 | 0.0 | |
11/07/2024 |
14.21
|
1,905,600 | 14.21 | 14.60 | 13.91 | 0 | 0 | 0 | |
10/07/2024 |
14.31
|
3,639,600 | 14.11 | 14.40 | 13.71 | 400 | 0 | 0.0 | |
09/07/2024 |
14.01
|
4,557,000 | 14.40 | 14.70 | 13.71 | 900 | 100 | 0.0 | |
08/07/2024 |
14.40
|
4,723,100 | 13.91 | 14.70 | 13.81 | 12,300 | 66,000 | -0.8 | |
05/07/2024 |
13.91
|
1,771,900 | 14.01 | 14.21 | 13.61 | 76,500 | 500 | 1.1 | |
04/07/2024 |
14.01
|
7,512,300 | 12.33 | 14.21 | 12.33 | 204,600 | 100 | 2.8 | |
03/07/2024 |
12.33
|
1,228,800 | 12.53 | 12.73 | 12.23 | 0 | 0 | 0 | |
02/07/2024 |
12.53
|
2,416,600 | 11.94 | 12.63 | 11.94 | 0 | 129,100 | -1.6 | |
01/07/2024 |
11.94
|
1,910,100 | 12.13 | 12.13 | 11.54 | 300 | 500 | -0.0 | |
28/06/2024 |
11.94
|
2,889,500 | 12.63 | 12.63 | 11.84 | 500 | 0 | 0.0 | |
27/06/2024 |
12.43
|
1,606,100 | 12.92 | 12.92 | 12.43 | 0 | 600 | -0.0 | |
26/06/2024 |
12.83
|
2,083,300 | 12.73 | 13.22 | 12.63 | 0 | 10,000 | -0.1 | |
25/06/2024 |
12.73
|
1,887,400 | 12.63 | 12.83 | 12.43 | 411,400 | 4,200 | 5.2 | |
24/06/2024 |
12.63
|
5,216,000 | 13.22 | 13.61 | 12.33 | 75,300 | 700 | 0.9 | |
21/06/2024 |
13.22
|
5,968,800 | 12.53 | 13.42 | 12.43 | 1,300 | 800 | 0.0 | |
20/06/2024 |
12.43
|
4,295,000 | 11.84 | 12.43 | 11.84 | 8,200 | 9,100 | -0.0 | |
19/06/2024 |
11.94
|
4,703,900 | 11.25 | 12.13 | 11.15 | 0 | 15,700 | -0.2 | |
18/06/2024 |
11.15
|
2,287,100 | 10.95 | 11.35 | 10.95 | 0 | 0 | 0 | |
17/06/2024 |
10.85
|
1,117,400 | 10.95 | 11.05 | 10.46 | 0 | 0 | 0 | |
14/06/2024 |
10.95
|
1,524,300 | 11.35 | 11.44 | 10.85 | 2,000 | 0 | 0.0 | |
13/06/2024 |
11.35
|
928,600 | 11.35 | 11.54 | 11.15 | 1,000 | 0 | 0.0 | |
12/06/2024 |
11.35
|
1,510,300 | 11.35 | 11.44 | 11.15 | 0 | 0 | 0 | |
11/06/2024 |
11.35
|
1,846,600 | 11.44 | 11.64 | 11.15 | 300 | 1,000 | -0.0 | |
10/06/2024 |
11.44
|
3,589,300 | 10.85 | 11.64 | 10.85 | 10,600 | 400 | 0.1 | |
07/06/2024 |
10.95
|
1,433,100 | 10.95 | 11.05 | 10.75 | 0 | 0 | 0 | |
06/06/2024 |
10.95
|
1,641,300 | 10.75 | 11.05 | 10.75 | 0 | 200 | -0.0 | |
05/06/2024 |
10.85
|
1,448,200 | 11.05 | 11.05 | 10.75 | 2,700 | 0 | 0.0 | |
04/06/2024 |
11.05
|
2,962,700 | 10.85 | 11.25 | 10.75 | 0 | 0 | 0 | |
03/06/2024 |
10.95
|
1,599,700 | 10.75 | 10.95 | 10.65 | 1,800 | 20,000 | -0.2 | |
31/05/2024 |
10.75
|
1,131,200 | 10.65 | 10.75 | 10.46 | 100 | 0 | 0.0 | |
30/05/2024 |
10.65
|
1,389,500 | 10.75 | 10.75 | 10.46 | 0 | 0 | 0 | |
29/05/2024 |
10.65
|
3,820,600 | 10.75 | 11.05 | 10.65 | 0 | 5,500 | -0.1 | |
28/05/2024 |
10.75
|
1,652,200 | 10.46 | 10.75 | 10.36 | 0 | 10,100 | -0.1 | |
27/05/2024 |
10.56
|
1,884,600 | 10.65 | 10.65 | 10.26 | 0 | 3,000 | -0.0 | |
24/05/2024 |
10.65
|
3,220,600 | 10.85 | 11.05 | 10.26 | 0 | 1,500 | -0.0 | |
23/05/2024 |
10.85
|
4,604,000 | 10.36 | 11.05 | 10.36 | 5,000 | 82,630 | -0.8 | |
22/05/2024 |
10.46
|
6,268,200 | 9.67 | 10.65 | 9.67 | 1,000 | 600 | 0.0 | |
21/05/2024 |
9.77
|
620,800 | 9.67 | 9.77 | 9.47 | 0 | 0 | 0 | |
20/05/2024 |
9.67
|
818,300 | 9.57 | 9.77 | 9.57 | 0 | 0 | 0 | |
17/05/2024 |
9.67
|
919,700 | 9.67 | 9.77 | 9.47 | 1,000 | 20,000 | -0.2 | |
16/05/2024 |
9.67
|
780,300 | 9.57 | 9.77 | 9.57 | 0 | 0 | 0 | |
15/05/2024 |
9.67
|
274,500 | 9.67 | 9.67 | 9.47 | 0 | 0 | 0 | |
14/05/2024 |
9.67
|
284,800 | 9.57 | 9.67 | 9.47 | 2,630 | 0 | 0.0 | |
13/05/2024 |
9.67
|
535,200 | 9.47 | 9.67 | 9.47 | 200,800 | 0 | 1.9 | |
10/05/2024 |
9.57
|
804,000 | 9.67 | 9.87 | 9.37 | 500 | 31,500 | -0.3 | |
09/05/2024 |
9.47
|
412,900 | 9.57 | 9.77 | 9.47 | 0 | 0 | 0 | |
08/05/2024 |
9.57
|
1,585,800 | 9.47 | 9.77 | 9.27 | 1,000 | 100 | 0.0 | |
07/05/2024 |
9.47
|
580,100 | 9.37 | 9.47 | 9.27 | 100 | 500 | -0.0 | |
06/05/2024 |
9.37
|
706,500 | 9.18 | 9.37 | 9.18 | 0 | 0 | 0 | |
03/05/2024 |
9.27
|
379,700 | 9.27 | 9.27 | 9.08 | 0 | 0 | 0 | |
02/05/2024 |
9.27
|
480,000 | 9.18 | 9.27 | 9.08 | 100 | 0 | 0.0 | |
26/04/2024 |
9.18
|
162,600 | 9.18 | 9.18 | 9.08 | 0 | 0 | 0 | |
25/04/2024 |
9.18
|
434,800 | 9.27 | 9.27 | 9.08 | 0 | 0 | 0 |