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) |
-0.05 | -0.47% | 78,700 | 0 | 0 |
10.40
11.05
10.60
|
2 tháng
(2024-07-22) |
-1.50 | -12.40% | 410,300 | 0 | 0 |
10.10
12.10
10.60
|
3 tháng
(2024-06-20) |
-2.50 | -19.08% | 1,634,300 | 0 | 0 |
10.10
15.40
10.60
|
6 tháng
(2024-03-22) |
-1.84 | -14.79% | 2,488,000 | -6,778 | -0.1 |
10.10
15.40
10.60
|
12 tháng
(2023-09-25) |
1.49 | 16.32% | 4,298,300 | -236,778 | -2.6 |
7.64
15.40
10.60
|
24 tháng
(2022-09-29) |
-0.47 | -4.25% | 5,938,800 | -239,276 | -3.2 |
7.28
15.40
10.60
|
36 tháng
(2021-10-04) |
-1.79 | -14.48% | 21,340,600 | -238,376 | -3.3 |
7.28
20.96
10.60
|
60 tháng
(2019-10-15) |
4.46 | 72.53% | 40,801,770 | -165,486 | -3.2 |
4.19
20.96
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
10.60
|
3,100 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 | |
17/09/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
16/09/2024 |
10.60
|
2,000 | 10.55 | 10.60 | 10.30 | 0 | 0 | 0 | |
13/09/2024 |
10.60
|
1,600 | 10.65 | 10.65 | 10.50 | 0 | 0 | 0 | |
12/09/2024 |
10.65
|
3,000 | 10.50 | 10.65 | 10.50 | 0 | 0 | 0 | |
11/09/2024 |
10.50
|
1,100 | 10.40 | 10.50 | 10.35 | 0 | 0 | 0 | |
10/09/2024 |
10.40
|
4,100 | 10.35 | 10.55 | 10.25 | 0 | 0 | 0 | |
09/09/2024 |
10.70
|
1,800 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 | |
06/09/2024 |
10.70
|
300 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
05/09/2024 |
10.70
|
1,300 | 10.75 | 10.75 | 10.70 | 0 | 0 | 0 | |
04/09/2024 |
10.75
|
3,200 | 10.60 | 10.75 | 10.55 | 0 | 0 | 0 | |
30/08/2024 |
10.80
|
1,700 | 10.75 | 10.80 | 10.75 | 0 | 0 | 0 | |
29/08/2024 |
10.80
|
2,300 | 11 | 11 | 10.80 | 0 | 0 | 0 | |
28/08/2024 |
11.05
|
8,100 | 10.65 | 11.05 | 10.55 | 0 | 0 | 0 | |
27/08/2024 |
10.65
|
6,700 | 10.65 | 10.70 | 10.60 | 0 | 0 | 0 | |
26/08/2024 |
10.65
|
4,300 | 10.60 | 10.65 | 10.55 | 0 | 0 | 0 | |
23/08/2024 |
10.65
|
2,800 | 10.65 | 10.65 | 10.60 | 0 | 0 | 0 | |
22/08/2024 |
10.65
|
2,500 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 | |
21/08/2024 |
10.65
|
2,300 | 10.45 | 10.65 | 10.40 | 0 | 0 | 0 | |
20/08/2024 |
10.65
|
18,200 | 10.50 | 10.75 | 10.35 | 0 | 0 | 0 | |
19/08/2024 |
10.65
|
8,300 | 10.60 | 10.65 | 10.55 | 0 | 0 | 0 | |
16/08/2024 |
10.60
|
8,100 | 10.50 | 10.70 | 10.30 | 0 | 0 | 0 | |
15/08/2024 |
10.50
|
5,500 | 10.25 | 10.50 | 10.15 | 0 | 0 | 0 | |
14/08/2024 |
10.60
|
6,800 | 10.25 | 10.65 | 10.20 | 0 | 0 | 0 | |
13/08/2024 |
10.70
|
3,500 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 | |
12/08/2024 |
10.70
|
2,700 | 11.10 | 11.10 | 10.60 | 0 | 0 | 0 | |
09/08/2024 |
10.85
|
900 | 10.50 | 10.85 | 10.45 | 0 | 0 | 0 | |
08/08/2024 |
10.50
|
8,400 | 10.45 | 10.55 | 10.25 | 0 | 0 | 0 | |
07/08/2024 |
10.45
|
13,400 | 10.70 | 10.70 | 10.15 | 0 | 0 | 0 | |
06/08/2024 |
10.40
|
6,600 | 10.65 | 10.65 | 10.15 | 0 | 0 | 0 | |
05/08/2024 |
10.10
|
14,300 | 11.35 | 11.35 | 10.10 | 0 | 0 | 0 | |
02/08/2024 |
10.80
|
13,400 | 10.55 | 10.80 | 10.30 | 0 | 0 | 0 | |
01/08/2024 |
10.80
|
26,100 | 11.30 | 11.35 | 10.60 | 0 | 0 | 0 | |
31/07/2024 |
11.35
|
4,400 | 11.70 | 11.70 | 11.25 | 0 | 0 | 0 | |
30/07/2024 |
11.70
|
3,700 | 11.75 | 11.85 | 11.70 | 0 | 0 | 0 | |
29/07/2024 |
11.75
|
11,600 | 11.15 | 11.95 | 11.15 | 0 | 0 | 0 | |
26/07/2024 |
11.45
|
8,800 | 11.50 | 11.50 | 11.45 | 0 | 0 | 0 | |
25/07/2024 |
11.45
|
3,800 | 11.60 | 11.90 | 11.45 | 0 | 0 | 0 | |
24/07/2024 |
11.60
|
16,600 | 11.25 | 11.65 | 11.20 | 0 | 0 | 0 | |
23/07/2024 |
11.90
|
17,800 | 12.10 | 12.10 | 11.35 | 0 | 0 | 0 | |
22/07/2024 |
12.10
|
155,200 | 13 | 13 | 12.10 | 0 | 0 | 0 | |
19/07/2024 |
13
|
38,300 | 12.10 | 13.35 | 12.10 | 0 | 0 | 0 | |
18/07/2024 |
12.65
|
105,200 | 12.70 | 12.85 | 12.65 | 0 | 0 | 0 | |
17/07/2024 |
13.55
|
30,300 | 13.05 | 13.55 | 12.95 | 0 | 0 | 0 | |
16/07/2024 |
13.90
|
154,000 | 13.35 | 14.20 | 13.30 | 0 | 0 | 0 | |
15/07/2024 |
14.25
|
48,600 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
12/07/2024 |
15.30
|
191,600 | 15.40 | 16.10 | 14.35 | 0 | 0 | 0 | |
11/07/2024 |
15.40
|
284,100 | 14 | 15.40 | 13.60 | 0 | 0 | 0 | |
10/07/2024 |
14.60
|
111,900 | 15.45 | 15.45 | 14.40 | 0 | 0 | 0 | |
09/07/2024 |
14.45
|
107,100 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
08/07/2024 |
13.55
|
57,700 | 12.95 | 13.55 | 12.90 | 0 | 0 | 0 | |
05/07/2024 |
12.70
|
41,200 | 11.80 | 12.80 | 11.80 | 0 | 0 | 0 | |
04/07/2024 |
12.60
|
19,900 | 12.30 | 12.95 | 12.30 | 0 | 0 | 0 | |
03/07/2024 |
12.90
|
1,500 | 12.60 | 12.90 | 12.20 | 0 | 0 | 0 | |
02/07/2024 |
12.90
|
2,200 | 13 | 13 | 12.45 | 0 | 0 | 0 | |
01/07/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
28/06/2024 |
13
|
12,600 | 13 | 13 | 12.40 | 0 | 0 | 0 | |
27/06/2024 |
13
|
3,100 | 13 | 13 | 13 | 0 | 0 | 0 | |
26/06/2024 |
13
|
1,800 | 13 | 13 | 13 | 0 | 0 | 0 | |
25/06/2024 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
24/06/2024 |
13.05
|
1,300 | 13.10 | 13.40 | 13.05 | 0 | 0 | 0 | |
21/06/2024 |
13.65
|
6,400 | 14 | 14 | 13.30 | 0 | 0 | 0 | |
20/06/2024 |
13.10
|
5,200 | 14.10 | 14.10 | 13.10 | 0 | 0 | 0 | |
19/06/2024 |
14
|
24,100 | 13.70 | 14 | 13.70 | 0 | 400 | -0.0 | |
18/06/2024 |
13.70
|
1,600 | 13.60 | 13.70 | 13 | 0 | 0 | 0 | |
17/06/2024 |
13.60
|
200 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
14/06/2024 |
13.60
|
1,800 | 13.90 | 13.90 | 13 | 0 | 100 | -0.0 | |
13/06/2024 |
13.80
|
3,700 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 | |
12/06/2024 |
13.60
|
16,300 | 13.70 | 13.70 | 13.50 | 0 | 200 | -0.0 | |
11/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/06/2024 |
13.70
|
3,300 | 13.55 | 13.95 | 13.55 | 0 | 0 | 0 | |
10/06/2024 |
13.50
|
10,400 | 13.89 | 13.89 | 13.45 | 0 | 0 | 0 | |
07/06/2024 |
13.60
|
32,700 | 13.21 | 13.89 | 13.21 | 0 | 0 | 0 | |
06/06/2024 |
13.21
|
6,800 | 13.40 | 13.98 | 13.21 | 0 | 0 | 0 | |
05/06/2024 |
13.40
|
7,000 | 13.79 | 13.89 | 13.40 | 0 | 78 | -0.0 | |
04/06/2024 |
13.79
|
4,500 | 13.89 | 13.89 | 13.74 | 0 | 0 | 0 | |
03/06/2024 |
13.89
|
26,500 | 13.64 | 14.03 | 13.45 | 0 | 0 | 0 | |
31/05/2024 |
13.64
|
62,200 | 13.26 | 13.64 | 13.26 | 0 | 0 | 0 | |
30/05/2024 |
13.69
|
2,300 | 13.11 | 13.69 | 13.11 | 0 | 0 | 0 | |
29/05/2024 |
13.79
|
86,300 | 13.02 | 14.03 | 12.97 | 0 | 0 | 0 | |
28/05/2024 |
13.45
|
20,200 | 13.45 | 13.45 | 12.68 | 0 | 0 | 0 | |
27/05/2024 |
13.50
|
3,100 | 12.73 | 13.50 | 12.68 | 0 | 0 | 0 | |
24/05/2024 |
13.60
|
9,200 | 13.89 | 13.89 | 12.92 | 0 | 0 | 0 | |
23/05/2024 |
13.89
|
58,300 | 13.64 | 13.93 | 13.50 | 0 | 0 | 0 | |
22/05/2024 |
13.31
|
65,800 | 12.44 | 13.31 | 12.34 | 0 | 0 | 0 | |
21/05/2024 |
12.44
|
5,500 | 12.15 | 12.58 | 12.15 | 0 | 0 | 0 | |
20/05/2024 |
12.34
|
7,600 | 12.68 | 12.68 | 12.34 | 0 | 0 | 0 | |
17/05/2024 |
12.34
|
18,600 | 12.44 | 12.54 | 12.34 | 0 | 0 | 0 | |
16/05/2024 |
12.44
|
3,600 | 12.44 | 12.44 | 12.20 | 0 | 0 | 0 | |
15/05/2024 |
12.44
|
6,400 | 12.44 | 12.44 | 12.25 | 0 | 0 | 0 | |
14/05/2024 |
12.54
|
6,800 | 12.15 | 12.58 | 12.15 | 0 | 0 | 0 | |
13/05/2024 |
12.63
|
1,900 | 12.34 | 12.63 | 12.34 | 0 | 0 | 0 | |
10/05/2024 |
12.39
|
6,200 | 11.91 | 12.39 | 11.91 | 0 | 0 | 0 | |
09/05/2024 |
12.05
|
6,300 | 12.34 | 12.34 | 12.05 | 0 | 0 | 0 | |
08/05/2024 |
12.05
|
9,200 | 11.86 | 12.54 | 11.86 | 0 | 0 | 0 | |
07/05/2024 |
12.54
|
3,100 | 12.15 | 12.54 | 12.15 | 0 | 0 | 0 | |
06/05/2024 |
12.63
|
3,500 | 12.87 | 12.87 | 12.15 | 0 | 0 | 0 | |
03/05/2024 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
02/05/2024 |
12.87
|
1,000 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
26/04/2024 |
13.02
|
9,600 | 12.15 | 13.02 | 12.15 | 0 | 6,000 | -0.1 | |
25/04/2024 |
12.73
|
1,900 | 12.54 | 12.73 | 12.25 | 0 | 0 | 0 |