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 | -6.58% | 25,909,300 | 2,200 | 0.0 |
13.80
15.60
14.20
|
2 tháng
(2024-07-22) |
-1.10 | -7.19% | 76,356,800 | 400 | 0.0 |
13
15.60
14.20
|
3 tháng
(2024-06-20) |
-1.01 | -6.66% | 166,113,800 | -669,800 | -12.0 |
13
17.80
14.20
|
6 tháng
(2024-03-22) |
1.83 | 14.83% | 301,028,189 | 2,749,000 | 26.9 |
11.39
17.80
14.20
|
12 tháng
(2023-09-25) |
1.44 | 11.29% | 352,915,957 | 4,832,900 | 52.8 |
11.29
17.80
14.20
|
24 tháng
(2022-09-29) |
0.06 | 0.41% | 509,177,796 | 4,691,100 | 51.0 |
6.84
17.80
14.20
|
36 tháng
(2021-10-04) |
-3.35 | -19.08% | 1,311,601,581 | 4,995,600 | 63.1 |
6.84
27.73
14.20
|
60 tháng
(2019-10-15) |
6.49 | 84.12% | 2,019,437,042 | 5,457,570 | 72.6 |
5.06
27.73
14.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
14.20
|
984,400 | 14.10 | 14.30 | 14 | 0 | 0 | 0 | |
17/09/2024 |
14.10
|
677,800 | 13.90 | 14.10 | 13.70 | 0 | 0 | 0 | |
16/09/2024 |
13.80
|
863,400 | 14 | 14.10 | 13.70 | 0 | 0 | 0 | |
13/09/2024 |
14
|
673,200 | 13.90 | 14 | 13.80 | 0 | 900 | -0.0 | |
12/09/2024 |
13.80
|
525,600 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 | |
11/09/2024 |
13.80
|
1,326,600 | 14.20 | 14.20 | 13.60 | 1,100 | 1,200 | -0.0 | |
10/09/2024 |
14
|
1,329,800 | 14.20 | 14.50 | 13.90 | 0 | 0 | 0 | |
09/09/2024 |
14.30
|
504,400 | 14.50 | 14.50 | 14.20 | 100 | 0 | 0.0 | |
06/09/2024 |
14.50
|
1,053,400 | 14.30 | 14.50 | 14.10 | 200 | 0 | 0.0 | |
05/09/2024 |
14.30
|
1,079,500 | 14.40 | 14.70 | 14.30 | 0 | 0 | 0 | |
04/09/2024 |
14.50
|
1,287,700 | 14.80 | 14.80 | 14.30 | 0 | 0 | 0 | |
30/08/2024 |
14.80
|
1,027,100 | 14.80 | 15 | 14.60 | 100 | 0 | 0.0 | |
29/08/2024 |
14.80
|
797,500 | 14.90 | 15 | 14.70 | 1,000 | 0 | 0.0 | |
28/08/2024 |
14.90
|
1,225,400 | 15 | 15.20 | 14.70 | 500 | 0 | 0.0 | |
27/08/2024 |
15.10
|
1,562,100 | 15.20 | 15.20 | 14.80 | 0 | 0 | 0 | |
26/08/2024 |
15.20
|
1,521,800 | 15.20 | 15.50 | 15 | 0 | 0 | 0 | |
23/08/2024 |
15.30
|
2,066,400 | 15.40 | 15.40 | 15.10 | 300 | 0 | 0.0 | |
22/08/2024 |
15.40
|
1,203,000 | 15.60 | 15.70 | 15.20 | 0 | 0 | 0 | |
21/08/2024 |
15.60
|
2,780,000 | 15.20 | 15.60 | 15.20 | 0 | 0 | 0 | |
20/08/2024 |
15.30
|
1,781,900 | 15.20 | 15.50 | 15 | 1,000 | 0 | 0.0 | |
19/08/2024 |
15.20
|
1,638,300 | 15.40 | 15.60 | 15.10 | 0 | 0 | 0 | |
16/08/2024 |
15.40
|
4,325,100 | 14.40 | 15.40 | 14.40 | 0 | 0 | 0 | |
15/08/2024 |
14.40
|
1,283,600 | 14.70 | 14.70 | 14.20 | 0 | 0 | 0 | |
14/08/2024 |
14.60
|
1,566,900 | 14.70 | 14.90 | 14.50 | 0 | 0 | 0 | |
13/08/2024 |
14.80
|
1,879,800 | 14.90 | 15 | 14.40 | 0 | 0 | 0 | |
12/08/2024 |
14.90
|
2,633,500 | 14.60 | 15.10 | 14.50 | 0 | 0 | 0 | |
09/08/2024 |
14.60
|
1,328,600 | 14.40 | 14.70 | 14.20 | 0 | 0 | 0 | |
08/08/2024 |
14.20
|
4,823,500 | 13.80 | 14.70 | 13.80 | 0 | 0 | 0 | |
07/08/2024 |
13.80
|
1,307,900 | 13.60 | 13.90 | 13.50 | 0 | 0 | 0 | |
06/08/2024 |
13.60
|
2,097,700 | 13.30 | 13.70 | 12.50 | 0 | 0 | 0 | |
05/08/2024 |
13
|
3,260,400 | 13.90 | 14.20 | 12.90 | 0 | 1,800 | -0.0 | |
02/08/2024 |
14.30
|
2,187,100 | 14.20 | 14.40 | 13.60 | 0 | 0 | 0 | |
01/08/2024 |
14.20
|
3,397,300 | 15.10 | 15.10 | 13.80 | 0 | 0 | 0 | |
31/07/2024 |
15.10
|
1,987,400 | 15.20 | 15.50 | 14.90 | 0 | 0 | 0 | |
30/07/2024 |
15.10
|
1,636,500 | 15.30 | 15.40 | 14.80 | 0 | 0 | 0 | |
29/07/2024 |
15.30
|
2,328,000 | 14.70 | 15.30 | 14.70 | 0 | 0 | 0 | |
26/07/2024 |
14.70
|
1,314,700 | 14.40 | 14.70 | 14.30 | 0 | 0 | 0 | |
25/07/2024 |
14.40
|
1,443,200 | 14.50 | 14.70 | 14.20 | 0 | 0 | 0 | |
24/07/2024 |
14.50
|
3,329,300 | 14.40 | 14.60 | 13.50 | 0 | 0 | 0 | |
23/07/2024 |
14.40
|
4,258,300 | 15.20 | 15.60 | 14.10 | 0 | 0 | 0 | |
22/07/2024 |
15.30
|
4,058,700 | 14.80 | 16.50 | 14.80 | 0 | 0 | 0 | |
19/07/2024 |
16.40
|
1,828,100 | 16.30 | 16.70 | 16.10 | 0 | 0 | 0 | |
18/07/2024 |
16.70
|
3,531,600 | 16.30 | 16.80 | 15.80 | 78,900 | 0 | 1.3 | |
17/07/2024 |
16.40
|
5,942,700 | 17.60 | 17.70 | 15.70 | 0 | 0 | 0 | |
16/07/2024 |
17.60
|
4,442,700 | 17.70 | 18.30 | 17.30 | 200 | 200,000 | -3.6 | |
15/07/2024 |
17.80
|
2,970,700 | 17.60 | 18 | 17.50 | 0 | 0 | 0 | |
12/07/2024 |
17.60
|
3,751,700 | 17.20 | 17.60 | 17.20 | 0 | 600 | -0.0 | |
11/07/2024 |
17.20
|
3,853,000 | 17.40 | 17.60 | 17.10 | 0 | 0 | 0 | |
10/07/2024 |
17.40
|
4,429,000 | 17.50 | 17.70 | 17.20 | 0 | 0 | 0 | |
09/07/2024 |
17.50
|
5,906,600 | 17.40 | 18.20 | 17.30 | 0 | 300,000 | -5.4 | |
08/07/2024 |
17.40
|
4,178,000 | 17.50 | 17.80 | 16.90 | 0 | 0 | 0 | |
05/07/2024 |
17.40
|
10,848,200 | 16.30 | 18.10 | 16.30 | 0 | 249,800 | -4.4 | |
04/07/2024 |
16.30
|
6,197,100 | 15.80 | 16.50 | 15.70 | 0 | 0 | 0 | |
03/07/2024 |
15.80
|
2,910,400 | 15.80 | 16.10 | 15.60 | 0 | 0 | 0 | |
02/07/2024 |
15.70
|
2,168,600 | 15.70 | 16.10 | 15.60 | 0 | 0 | 0 | |
01/07/2024 |
15.60
|
2,548,000 | 15 | 15.70 | 14.90 | 0 | 0 | 0 | |
28/06/2024 |
15.10
|
3,380,000 | 15.80 | 15.90 | 14.80 | 0 | 5,000 | -0.1 | |
27/06/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
27/06/2024 |
15.70
|
2,597,200 | 16.20 | 16.20 | 15.60 | 0 | 0 | 0 | |
26/06/2024 |
15.90
|
2,700,300 | 16.10 | 16.39 | 15.41 | 0 | 0 | 0 | |
25/06/2024 |
15.90
|
3,686,400 | 15.41 | 16.29 | 15.31 | 0 | 0 | 0 | |
24/06/2024 |
15.41
|
3,996,200 | 16.10 | 16.29 | 15.11 | 6,100 | 0 | 0.1 | |
21/06/2024 |
16.00
|
6,078,000 | 15.21 | 16.39 | 15.02 | 0 | 0 | 0 | |
20/06/2024 |
15.21
|
1,812,500 | 15.11 | 15.31 | 14.82 | 0 | 0 | 0 | |
19/06/2024 |
15.11
|
1,541,200 | 15.21 | 15.31 | 14.92 | 0 | 0 | 0 | |
18/06/2024 |
15.21
|
1,783,200 | 14.92 | 15.41 | 14.92 | 0 | 0 | 0 | |
17/06/2024 |
14.92
|
2,055,400 | 14.82 | 15.11 | 14.82 | 0 | 0 | 0 | |
14/06/2024 |
14.82
|
5,085,600 | 15.70 | 15.80 | 14.72 | 0 | 0 | 0 | |
13/06/2024 |
15.70
|
2,453,900 | 15.90 | 16.00 | 15.41 | 0 | 0 | 0 | |
12/06/2024 |
15.80
|
3,863,200 | 16.10 | 16.10 | 15.51 | 0 | 0 | 0 | |
11/06/2024 |
16.10
|
2,799,200 | 16.39 | 16.39 | 15.80 | 0 | 0 | 0 | |
10/06/2024 |
16.29
|
3,805,700 | 16.19 | 16.69 | 15.90 | 1,500 | 0 | 0.0 | |
07/06/2024 |
16.19
|
4,168,400 | 16.49 | 16.78 | 15.90 | 0 | 0 | 0 | |
06/06/2024 |
16.49
|
3,382,100 | 16.69 | 17.08 | 16.19 | 1,200 | 220,000 | -3.7 | |
05/06/2024 |
16.69
|
6,955,900 | 16.10 | 17.27 | 16.10 | 0 | 800 | -0.0 | |
04/06/2024 |
16.00
|
4,261,100 | 15.70 | 16.29 | 15.70 | 0 | 0 | 0 | |
03/06/2024 |
15.61
|
3,531,400 | 15.70 | 16.10 | 15.41 | 0 | 100 | -0.0 | |
31/05/2024 |
15.70
|
6,653,300 | 14.92 | 16.29 | 14.72 | 0 | 0 | 0 | |
30/05/2024 |
14.92
|
4,428,500 | 15.11 | 15.21 | 14.43 | 3,000 | 0 | 0.0 | |
29/05/2024 |
15.31
|
2,878,200 | 15.80 | 15.80 | 15.21 | 1,000 | 3,000 | -0.0 | |
28/05/2024 |
15.70
|
4,996,600 | 15.31 | 16.10 | 15.11 | 0 | 0 | 0 | |
27/05/2024 |
15.11
|
1,782,200 | 15.11 | 15.31 | 14.92 | 1,000 | 0 | 0.0 | |
24/05/2024 |
15.11
|
4,289,300 | 15.31 | 15.80 | 14.82 | 0 | 0 | 0 | |
23/05/2024 |
15.31
|
3,802,400 | 15.31 | 15.51 | 14.72 | 2,000 | 0 | 0.0 | |
22/05/2024 |
15.31
|
3,342,300 | 15.80 | 15.90 | 15.11 | 0 | 0 | 0 | |
21/05/2024 |
15.70
|
5,126,100 | 15.21 | 16.19 | 15.11 | 0 | 200,000 | -3.2 | |
20/05/2024 |
15.21
|
3,931,500 | 15.41 | 15.61 | 15.02 | 0 | 0 | 0 | |
17/05/2024 |
15.31
|
4,502,700 | 15.31 | 15.90 | 14.92 | 0 | 100,000 | -1.6 | |
16/05/2024 |
15.31
|
3,337,300 | 15.70 | 15.70 | 15.11 | 220,000 | 500 | 3.4 | |
15/05/2024 |
15.41
|
5,381,900 | 14.82 | 16.00 | 14.72 | 0 | 300,000 | -4.7 | |
14/05/2024 |
14.82
|
2,471,700 | 15.02 | 15.02 | 14.43 | 0 | 0 | 0 | |
13/05/2024 |
14.92
|
2,777,900 | 15.02 | 15.51 | 14.53 | 0 | 0 | 0 | |
10/05/2024 |
15.02
|
4,211,500 | 14.72 | 15.21 | 14.33 | 0 | 0 | 0 | |
09/05/2024 |
15.02
|
2,884,500 | 14.72 | 15.51 | 14.23 | 800 | 0 | 0.0 | |
08/05/2024 |
14.62
|
7,217,600 | 13.05 | 14.62 | 12.86 | 0 | 500 | -0.0 | |
07/05/2024 |
13.05
|
3,937,000 | 11.97 | 13.05 | 11.97 | 0 | 0 | 0 | |
06/05/2024 |
11.97
|
483,100 | 11.29 | 11.97 | 11.29 | 235,000 | 0 | 2.8 | |
03/05/2024 |
11.78
|
163,400 | 11.68 | 11.78 | 11.58 | 138,400 | 0 | 1.7 | |
02/05/2024 |
11.58
|
32,000 | 11.78 | 11.78 | 11.58 | 0 | 0 | 0 | |
26/04/2024 |
11.78
|
347,900 | 11.68 | 11.88 | 11.48 | 319,600 | 0 | 3.8 | |
25/04/2024 |
11.68
|
88,700 | 11.78 | 11.88 | 11.58 | 0 | 0 | 0 |