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) |
-0.20 | -1.55% | 83,800 | -21,500 | -0.3 |
12.60
12.95
12.70
|
2 tháng
(2024-07-22) |
1 | 8.55% | 426,800 | -25,500 | -0.3 |
11.70
13.25
12.70
|
3 tháng
(2024-06-20) |
1.96 | 18.24% | 584,200 | -46,811 | -0.5 |
10.25
13.25
12.70
|
6 tháng
(2024-03-22) |
2.94 | 30.07% | 909,000 | -65,105 | -0.7 |
9.13
13.25
12.70
|
12 tháng
(2023-09-25) |
2.45 | 23.87% | 1,451,800 | -140,005 | -1.5 |
9.13
13.25
12.70
|
24 tháng
(2022-09-29) |
-0.92 | -6.73% | 5,047,400 | -194,847 | -2.1 |
9.13
13.62
12.70
|
36 tháng
(2021-10-04) |
-4.12 | -24.50% | 11,954,100 | -523,401 | -6.2 |
9.13
18.24
12.70
|
60 tháng
(2019-10-15) |
3.08 | 31.95% | 35,271,240 | -402,111 | -0.9 |
7.44
18.24
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
17/09/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
16/09/2024 |
12.70
|
200 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
13/09/2024 |
12.70
|
1,700 | 12.65 | 12.70 | 12.65 | 0 | 0 | 0 | |
12/09/2024 |
12.60
|
2,300 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
11/09/2024 |
12.60
|
8,000 | 12.65 | 12.65 | 12.60 | 0 | 0 | 0 | |
10/09/2024 |
12.65
|
14,500 | 12.80 | 12.80 | 12.60 | 100 | 100 | 0 | |
09/09/2024 |
12.65
|
1,100 | 12.95 | 12.95 | 12.60 | 0 | 400 | -0.0 | |
06/09/2024 |
12.95
|
2,400 | 12.70 | 12.95 | 12.50 | 0 | 300 | -0.0 | |
05/09/2024 |
12.70
|
2,200 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
04/09/2024 |
12.70
|
3,200 | 12.70 | 12.70 | 12.70 | 300 | 0 | 0.0 | |
30/08/2024 |
12.70
|
7,000 | 12.70 | 12.70 | 12.70 | 0 | 5,000 | -0.1 | |
29/08/2024 |
12.70
|
9,500 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 | |
28/08/2024 |
12.85
|
5,600 | 12.85 | 12.85 | 12.85 | 0 | 1,100 | -0.0 | |
27/08/2024 |
12.90
|
10,000 | 12.90 | 12.90 | 12.90 | 0 | 8,700 | -0.1 | |
26/08/2024 |
12.90
|
5,000 | 12.90 | 12.90 | 12.90 | 0 | 3,700 | -0.0 | |
23/08/2024 |
12.90
|
3,000 | 12.90 | 12.90 | 12.90 | 0 | 2,100 | -0.0 | |
22/08/2024 |
12.90
|
1,300 | 12.90 | 12.90 | 12.90 | 0 | 500 | -0.0 | |
21/08/2024 |
12.90
|
5,100 | 12.90 | 13 | 12.90 | 0 | 0 | 0 | |
20/08/2024 |
12.90
|
1,400 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
19/08/2024 |
12.90
|
300 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
16/08/2024 |
12.90
|
6,100 | 12.75 | 13 | 12.75 | 0 | 0 | 0 | |
15/08/2024 |
12.75
|
1,100 | 12.75 | 12.80 | 12.75 | 0 | 0 | 0 | |
14/08/2024 |
12.75
|
500 | 12.70 | 12.75 | 12.70 | 0 | 0 | 0 | |
13/08/2024 |
13.10
|
1,000 | 13.10 | 13.10 | 13.10 | 1,000 | 0 | 0.0 | |
12/08/2024 |
13.15
|
6,200 | 13 | 13.15 | 12.80 | 1,100 | 0 | 0.0 | |
09/08/2024 |
13.15
|
4,100 | 12.90 | 13.15 | 12.90 | 0 | 0 | 0 | |
08/08/2024 |
13.20
|
3,200 | 12.50 | 13.20 | 12.50 | 200 | 0 | 0.0 | |
07/08/2024 |
12.75
|
3,000 | 12.80 | 12.90 | 12.75 | 0 | 500 | -0.0 | |
06/08/2024 |
12.80
|
3,000 | 12.35 | 12.80 | 12.10 | 0 | 0 | 0 | |
05/08/2024 |
12.35
|
20,200 | 12.50 | 12.50 | 12.30 | 500 | 1,500 | -0.0 | |
02/08/2024 |
12.75
|
10,000 | 12.20 | 12.75 | 12.20 | 0 | 0 | 0 | |
01/08/2024 |
12.90
|
15,200 | 13 | 13 | 12.20 | 100 | 0 | 0.0 | |
31/07/2024 |
13
|
13,800 | 13.30 | 13.60 | 13 | 300 | 500 | -0.0 | |
30/07/2024 |
13.25
|
43,100 | 12.50 | 13.25 | 12.50 | 0 | 400 | -0.0 | |
29/07/2024 |
12.40
|
8,800 | 12.40 | 12.50 | 12.40 | 100 | 0 | 0.0 | |
26/07/2024 |
12.45
|
18,900 | 12.50 | 12.50 | 12.25 | 0 | 6,700 | -0.1 | |
25/07/2024 |
13
|
17,700 | 13.40 | 13.40 | 12.30 | 0 | 300 | -0.0 | |
24/07/2024 |
12.80
|
102,400 | 12.10 | 12.80 | 12.10 | 8,300 | 200 | 0.1 | |
23/07/2024 |
12
|
19,800 | 11.70 | 12.20 | 11.70 | 300 | 4,000 | -0.0 | |
22/07/2024 |
11.70
|
44,900 | 11.40 | 12.15 | 11.40 | 100 | 1,900 | -0.0 | |
19/07/2024 |
11.40
|
17,900 | 10.80 | 11.40 | 10.80 | 0 | 4,700 | -0.1 | |
18/07/2024 |
10.80
|
10,500 | 10.80 | 10.80 | 10.70 | 0 | 1,500 | -0.0 | |
17/07/2024 |
10.80
|
1,100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
16/07/2024 |
10.90
|
8,600 | 11 | 11 | 10.60 | 0 | 100 | -0.0 | |
15/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
12/07/2024 |
11
|
6,200 | 11 | 11.10 | 10.95 | 0 | 411 | -0.0 | |
11/07/2024 |
10.95
|
3,000 | 11 | 11 | 10.80 | 0 | 0 | 0 | |
10/07/2024 |
11
|
3,700 | 11 | 11 | 10.95 | 0 | 100 | -0.0 | |
09/07/2024 |
11
|
10,700 | 10.90 | 11 | 10.90 | 0 | 0 | 0 | |
08/07/2024 |
10.80
|
9,400 | 10.60 | 10.85 | 10.55 | 0 | 0 | 0 | |
05/07/2024 |
10.60
|
3,600 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
04/07/2024 |
10.60
|
22,200 | 10.80 | 10.90 | 10.50 | 900 | 15,300 | -0.2 | |
03/07/2024 |
11.15
|
1,000 | 10.95 | 11.40 | 10.70 | 0 | 0 | 0 | |
02/07/2024 |
10.95
|
22,200 | 10.70 | 10.95 | 10.70 | 0 | 0 | 0 | |
01/07/2024 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
28/06/2024 |
10.25
|
2,900 | 10.25 | 10.75 | 10.25 | 0 | 1,000 | -0.0 | |
27/06/2024: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
27/06/2024 |
10.35
|
2,500 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
26/06/2024 |
10.35
|
3,900 | 10.45 | 10.45 | 10.25 | 0 | 0 | 0 | |
25/06/2024 |
10.35
|
2,400 | 10.55 | 10.55 | 10.35 | 1,000 | 700 | 0.0 | |
24/06/2024 |
10.35
|
7,400 | 10.74 | 10.74 | 10.25 | 0 | 100 | -0.0 | |
21/06/2024 |
10.45
|
2,700 | 10.74 | 10.74 | 10.35 | 0 | 0 | 0 | |
20/06/2024 |
10.74
|
15,500 | 10.55 | 10.74 | 10.35 | 700 | 0 | 0.0 | |
19/06/2024 |
10.45
|
6,700 | 10.69 | 10.69 | 10.45 | 1,000 | 0 | 0.0 | |
18/06/2024 |
10.59
|
3,300 | 10.55 | 10.64 | 10.55 | 0 | 0 | 0 | |
17/06/2024 |
10.55
|
1,700 | 10.55 | 10.55 | 10.55 | 900 | 0 | 0.0 | |
14/06/2024 |
10.55
|
6,300 | 10.74 | 10.74 | 10.55 | 0 | 400 | -0.0 | |
13/06/2024 |
10.74
|
3,800 | 10.74 | 10.74 | 10.45 | 0 | 0 | 0 | |
12/06/2024 |
10.74
|
11,400 | 10.64 | 10.74 | 10.25 | 100 | 1,400 | -0.0 | |
11/06/2024 |
10.74
|
15,600 | 10.74 | 10.84 | 10.74 | 0 | 900 | -0.0 | |
10/06/2024 |
10.74
|
18,000 | 10.74 | 11.03 | 10.74 | 10,000 | 0 | 0.1 | |
07/06/2024 |
10.84
|
3,600 | 10.55 | 10.84 | 9.96 | 0 | 0 | 0 | |
06/06/2024 |
10.55
|
2,800 | 10.55 | 10.55 | 10.50 | 0 | 0 | 0 | |
05/06/2024 |
10.50
|
8,800 | 11.18 | 11.18 | 10.45 | 0 | 0 | 0 | |
04/06/2024 |
11.18
|
11,100 | 11.13 | 11.42 | 10.94 | 1,400 | 1,600 | -0.0 | |
03/06/2024 |
11.13
|
36,400 | 10.45 | 11.13 | 10.45 | 1,000 | 2,200 | -0.0 | |
31/05/2024 |
10.45
|
13,100 | 10.59 | 10.59 | 10.45 | 0 | 0 | 0 | |
30/05/2024 |
10.59
|
12,900 | 10.45 | 10.64 | 10.45 | 0 | 0 | 0 | |
29/05/2024 |
10.59
|
6,000 | 10.55 | 10.59 | 10.30 | 1,000 | 0 | 0.0 | |
28/05/2024 |
10.55
|
8,900 | 10.40 | 10.55 | 10.35 | 0 | 0 | 0 | |
27/05/2024 |
10.35
|
1,600 | 10.45 | 10.45 | 10.35 | 6 | 0 | 0.0 | |
24/05/2024 |
10.45
|
2,900 | 10.50 | 10.55 | 10.40 | 0 | 1,500 | -0.0 | |
23/05/2024 |
10.50
|
13,400 | 10.45 | 10.50 | 10.35 | 0 | 600 | -0.0 | |
22/05/2024 |
10.45
|
31,200 | 10.01 | 10.55 | 10.01 | 0 | 1,800 | -0.0 | |
21/05/2024 |
9.96
|
600 | 9.96 | 9.96 | 9.96 | 0 | 600 | -0.0 | |
20/05/2024 |
10.11
|
900 | 9.96 | 10.11 | 9.96 | 0 | 800 | -0.0 | |
17/05/2024 |
10.11
|
300 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
16/05/2024 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
15/05/2024 |
10.11
|
9,100 | 10.01 | 10.11 | 10.01 | 0 | 0 | 0 | |
14/05/2024 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
13/05/2024 |
10.01
|
1,500 | 9.81 | 10.01 | 9.81 | 0 | 0 | 0 | |
10/05/2024 |
10.01
|
200 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
09/05/2024 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
08/05/2024 |
9.76
|
3,700 | 9.67 | 9.76 | 9.57 | 0 | 0 | 0 | |
07/05/2024 |
9.76
|
3,300 | 9.57 | 9.76 | 9.57 | 0 | 0 | 0 | |
06/05/2024 |
9.57
|
8,300 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
03/05/2024 |
9.47
|
100 | 9.47 | 9.47 | 9.47 | 100 | 0 | 0.0 | |
02/05/2024 |
9.47
|
500 | 9.37 | 9.47 | 9.37 | 100 | 200 | -0.0 | |
26/04/2024 |
9.13
|
3,800 | 9.42 | 9.56 | 9.13 | 0 | 0 | 0 | |
25/04/2024 |
9.28
|
1,900 | 9.67 | 9.86 | 9.28 | 0 | 0 | 0 |