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) |
-0.10 | -0.96% | 252,500 | -11,800 | -0.1 |
10.25
10.45
10.30
|
2 tháng
(2024-07-22) |
-0.65 | -5.94% | 978,200 | -17,735 | -0.2 |
10.15
10.95
10.30
|
3 tháng
(2024-06-20) |
-0.65 | -5.94% | 2,260,900 | -429,335 | -4.7 |
10.15
11.05
10.30
|
6 tháng
(2024-03-22) |
-1.21 | -10.52% | 10,253,700 | -4,055,135 | -51.1 |
10.15
12.44
10.30
|
12 tháng
(2023-09-25) |
-3.20 | -23.73% | 12,438,400 | -4,169,315 | -52.3 |
10.15
13.77
10.30
|
24 tháng
(2022-09-29) |
-2.80 | -21.35% | 24,960,400 | -3,654,803 | -37.3 |
9.63
19.08
10.30
|
36 tháng
(2021-10-04) |
2.95 | 40.23% | 30,384,000 | -3,891,906 | -40.3 |
6.85
19.08
10.30
|
60 tháng
(2019-10-15) |
1.76 | 20.63% | 42,567,820 | -7,014,706 | -73.1 |
5.02
19.08
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
10.30
|
12,600 | 10.30 | 10.35 | 10.30 | 0 | 0 | 0 | |
17/09/2024 |
10.30
|
5,300 | 10.25 | 10.30 | 10.25 | 0 | 0 | 0 | |
16/09/2024 |
10.30
|
10,100 | 10.40 | 10.40 | 10.25 | 0 | 0 | 0 | |
13/09/2024 |
10.30
|
1,500 | 10.25 | 10.30 | 10.25 | 0 | 0 | 0 | |
12/09/2024 |
10.25
|
24,600 | 10.40 | 10.40 | 10.25 | 0 | 0 | 0 | |
11/09/2024 |
10.30
|
20,900 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
10/09/2024 |
10.30
|
8,600 | 10.35 | 10.35 | 10.30 | 0 | 0 | 0 | |
09/09/2024 |
10.35
|
5,600 | 10.35 | 10.35 | 10.25 | 200 | 0 | 0.0 | |
06/09/2024 |
10.35
|
2,400 | 10.35 | 10.35 | 10.30 | 0 | 0 | 0 | |
05/09/2024 |
10.35
|
10,300 | 10.30 | 10.35 | 10.30 | 0 | 0 | 0 | |
04/09/2024 |
10.30
|
16,600 | 10.35 | 10.40 | 10.25 | 100 | 100 | 0 | |
30/08/2024 |
10.35
|
4,400 | 10.35 | 10.35 | 10.30 | 2,800 | 0 | 0.0 | |
29/08/2024 |
10.35
|
22,400 | 10.30 | 10.40 | 10.30 | 0 | 1,300 | -0.0 | |
28/08/2024 |
10.30
|
19,200 | 10.35 | 10.40 | 10.30 | 0 | 100 | -0.0 | |
27/08/2024 |
10.35
|
12,400 | 10.30 | 10.40 | 10.30 | 0 | 2,000 | -0.0 | |
26/08/2024 |
10.30
|
14,200 | 10.40 | 10.40 | 10.30 | 0 | 800 | -0.0 | |
23/08/2024 |
10.40
|
17,300 | 10.40 | 10.40 | 10.35 | 0 | 9,100 | -0.1 | |
22/08/2024 |
10.35
|
19,700 | 10.45 | 10.45 | 10.35 | 6,000 | 7,500 | -0.0 | |
21/08/2024 |
10.45
|
7,600 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 | |
20/08/2024 |
10.45
|
3,600 | 10.45 | 10.45 | 10.40 | 0 | 0 | 0 | |
19/08/2024 |
10.40
|
13,200 | 10.45 | 10.45 | 10.40 | 0 | 0 | 0 | |
16/08/2024 |
10.40
|
6,100 | 10.40 | 10.45 | 10.40 | 0 | 0 | 0 | |
15/08/2024 |
10.35
|
1,700 | 10.35 | 10.35 | 10.30 | 100 | 0 | 0.0 | |
14/08/2024 |
10.40
|
3,800 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
13/08/2024 |
10.40
|
13,500 | 10.50 | 10.60 | 10.25 | 0 | 7,000 | -0.1 | |
12/08/2024 |
10.50
|
8,300 | 10.40 | 10.50 | 10.40 | 400 | 0 | 0.0 | |
09/08/2024 |
10.40
|
15,800 | 10.40 | 10.45 | 10.35 | 0 | 0 | 0 | |
08/08/2024 |
10.40
|
10,700 | 10.20 | 10.40 | 10.20 | 300 | 0 | 0.0 | |
07/08/2024 |
10.40
|
1,400 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
06/08/2024 |
10.20
|
14,100 | 10.15 | 10.60 | 10.10 | 500 | 1,000 | -0.0 | |
05/08/2024 |
10.15
|
36,900 | 10.35 | 10.35 | 10.15 | 3,000 | 0 | 0.0 | |
02/08/2024 |
10.35
|
8,600 | 10.25 | 10.35 | 10.25 | 0 | 300 | -0.0 | |
01/08/2024 |
10.25
|
20,900 | 10.50 | 10.55 | 10.25 | 0 | 0 | 0 | |
31/07/2024 |
10.50
|
4,400 | 10.50 | 10.55 | 10.40 | 100 | 800 | -0.0 | |
30/07/2024 |
10.55
|
83,500 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 | |
29/07/2024 |
10.55
|
118,400 | 10.80 | 10.80 | 10.55 | 0 | 500 | -0.0 | |
26/07/2024 |
10.80
|
42,100 | 10.90 | 10.90 | 10.80 | 0 | 500 | -0.0 | |
25/07/2024 |
10.95
|
51,700 | 10.95 | 10.95 | 10.80 | 0 | 135 | -0.0 | |
24/07/2024 |
10.95
|
123,300 | 10.95 | 11 | 10.95 | 0 | 100 | -0.0 | |
23/07/2024 |
10.95
|
41,200 | 10.95 | 10.95 | 10.90 | 500 | 500 | 0 | |
22/07/2024 |
10.95
|
119,300 | 10.90 | 10.95 | 10.90 | 0 | 0 | 0 | |
19/07/2024 |
11
|
81,400 | 11 | 11 | 10.90 | 0 | 6,800 | -0.1 | |
18/07/2024 |
10.95
|
78,300 | 10.95 | 11 | 10.95 | 0 | 500 | -0.0 | |
17/07/2024 |
11
|
27,200 | 11.05 | 11.05 | 10.95 | 0 | 0 | 0 | |
16/07/2024 |
11.05
|
45,100 | 10.95 | 11.05 | 10.95 | 0 | 0 | 0 | |
15/07/2024 |
10.95
|
21,800 | 10.95 | 11 | 10.95 | 0 | 1,200 | -0.0 | |
12/07/2024 |
10.95
|
14,400 | 11 | 11 | 10.95 | 0 | 1,900 | -0.0 | |
11/07/2024 |
11
|
46,700 | 10.95 | 11 | 10.90 | 0 | 0 | 0 | |
10/07/2024 |
10.95
|
214,200 | 11 | 11 | 10.95 | 0 | 175,500 | -1.9 | |
09/07/2024 |
11
|
235,900 | 10.95 | 11 | 10.95 | 0 | 205,600 | -2.3 | |
08/07/2024 |
11
|
16,000 | 11 | 11 | 10.95 | 0 | 8,900 | -0.1 | |
05/07/2024 |
11
|
15,300 | 10.95 | 11 | 10.95 | 0 | 300 | -0.0 | |
04/07/2024 |
11
|
49,600 | 10.95 | 11 | 10.95 | 0 | 8,000 | -0.1 | |
03/07/2024 |
10.95
|
16,200 | 10.95 | 11 | 10.90 | 1,500 | 1,800 | -0.0 | |
02/07/2024 |
11
|
50,200 | 10.90 | 11 | 10.90 | 0 | 0 | 0 | |
01/07/2024 |
11
|
34,000 | 10.95 | 11 | 10.90 | 1,500 | 0 | 0.0 | |
28/06/2024 |
10.95
|
30,400 | 10.90 | 10.95 | 10.90 | 0 | 0 | 0 | |
27/06/2024 |
10.95
|
24,100 | 10.95 | 10.95 | 10.90 | 0 | 1,000 | -0.0 | |
26/06/2024 |
10.95
|
22,100 | 10.95 | 10.95 | 10.90 | 0 | 700 | -0.0 | |
25/06/2024 |
10.95
|
28,100 | 11 | 11 | 10.90 | 300 | 10,000 | -0.1 | |
24/06/2024 |
11
|
118,200 | 10.95 | 11 | 10.90 | 16,900 | 3,000 | 0.2 | |
21/06/2024 |
11
|
50,500 | 10.90 | 11 | 10.90 | 8,700 | 15,300 | -0.1 | |
20/06/2024 |
10.95
|
63,000 | 11 | 11 | 10.90 | 0 | 0 | 0 | |
19/06/2024 |
11
|
69,500 | 10.90 | 11 | 10.90 | 100 | 0 | 0.0 | |
18/06/2024 |
10.95
|
88,200 | 10.90 | 11 | 10.90 | 0 | 7,700 | -0.1 | |
17/06/2024 |
10.90
|
55,100 | 11 | 11 | 10.90 | 0 | 0 | 0 | |
14/06/2024 |
11
|
80,100 | 11.10 | 11.10 | 11 | 20,100 | 0 | 0.2 | |
13/06/2024 |
11.10
|
78,100 | 11 | 11.20 | 11 | 0 | 0 | 0 | |
12/06/2024 |
10.95
|
32,900 | 11 | 11 | 10.95 | 0 | 4,400 | -0.0 | |
11/06/2024 |
11
|
111,200 | 10.95 | 11 | 10.90 | 0 | 29,300 | -0.3 | |
10/06/2024 |
10.95
|
41,500 | 11 | 11 | 10.90 | 0 | 1,100 | -0.0 | |
07/06/2024 |
10.90
|
55,600 | 10.95 | 11 | 10.90 | 100 | 7,800 | -0.1 | |
06/06/2024 |
10.95
|
109,100 | 11 | 11 | 10.95 | 3,300 | 64,800 | -0.7 | |
05/06/2024 |
11
|
130,400 | 11 | 11 | 10.90 | 2,900 | 84,400 | -0.9 | |
04/06/2024 |
11
|
53,600 | 10.95 | 11 | 10.90 | 0 | 600 | -0.0 | |
03/06/2024 |
10.95
|
14,000 | 10.85 | 11 | 10.85 | 0 | 1,900 | -0.0 | |
31/05/2024 |
10.90
|
33,600 | 10.90 | 10.95 | 10.90 | 600 | 600 | 0 | |
30/05/2024 |
10.90
|
125,400 | 10.90 | 10.95 | 10.85 | 200 | 0 | 0.0 | |
29/05/2024 |
10.90
|
149,000 | 11 | 11 | 10.90 | 26,800 | 89,200 | -0.7 | |
28/05/2024 |
11
|
92,000 | 11 | 11 | 10.95 | 16,200 | 64,100 | -0.5 | |
27/05/2024 |
11
|
93,300 | 11.05 | 11.05 | 10.95 | 6,000 | 3,500 | 0.0 | |
24/05/2024 |
10.95
|
197,100 | 11 | 11 | 10.95 | 17,800 | 41,100 | -0.3 | |
23/05/2024 |
11
|
402,100 | 11.10 | 11.15 | 10.95 | 131,900 | 321,800 | -2.1 | |
22/05/2024 |
11.10
|
104,100 | 11.10 | 11.15 | 11.05 | 0 | 0 | 0 | |
21/05/2024 |
11.05
|
339,100 | 11.05 | 11.15 | 10.95 | 103,100 | 0 | 1.1 | |
20/05/2024 |
11.15
|
91,000 | 11.15 | 11.20 | 11.05 | 0 | 10,000 | -0.1 | |
17/05/2024 |
11.10
|
113,500 | 11.15 | 11.20 | 10.95 | 0 | 800 | -0.0 | |
16/05/2024 |
11.15
|
328,300 | 11.50 | 11.55 | 11.05 | 100 | 14,900 | -0.2 | |
15/05/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
15/05/2024 |
11.50
|
249,800 | 12 | 12 | 11.40 | 200 | 181,500 | -2.1 | |
14/05/2024 |
11.60
|
2,747,600 | 12.44 | 12.62 | 11.60 | 25,200 | 2,001,300 | -26.0 | |
13/05/2024 |
12.44
|
212,100 | 12.66 | 12.66 | 12.26 | 1,800 | 0 | 0.0 | |
10/05/2024 |
12.26
|
166,900 | 12.40 | 12.57 | 12.26 | 2,000 | 600 | 0.0 | |
09/05/2024 |
12.26
|
274,200 | 11.47 | 12.26 | 11.47 | 1,800 | 90,700 | -1.2 | |
08/05/2024 |
11.47
|
352,300 | 11.51 | 11.51 | 11.47 | 1,000 | 296,100 | -3.8 | |
07/05/2024 |
11.51
|
180,000 | 11.56 | 11.60 | 11.42 | 3,300 | 151,100 | -1.9 | |
06/05/2024 |
11.51
|
146,400 | 11.64 | 11.69 | 11.51 | 20,000 | 136,600 | -1.5 | |
03/05/2024 |
11.51
|
253,400 | 11.51 | 11.78 | 11.47 | 0 | 231,600 | -3.0 | |
02/05/2024 |
11.51
|
72,000 | 11.51 | 11.51 | 11.25 | 11,500 | 47,000 | -0.5 | |
26/04/2024 |
11.51
|
39,300 | 11.51 | 11.60 | 11.51 | 0 | 31,800 | -0.4 | |
25/04/2024 |
11.51
|
4,700 | 11.47 | 11.51 | 11.47 | 0 | 1,700 | -0.0 |