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) |
-1.50 | -10.45% | 7,488,200 | -86,900 | -1.1 |
12.80
14.35
12.85
|
2 tháng
(2024-07-22) |
-1.50 | -10.45% | 32,341,900 | 1,939,100 | 28.7 |
12.80
15.50
12.85
|
3 tháng
(2024-06-20) |
-0.30 | -2.28% | 64,892,200 | 4,797,700 | 72.8 |
12.35
15.90
12.85
|
6 tháng
(2024-03-22) |
2.56 | 24.86% | 105,742,400 | 5,835,100 | 86.2 |
9.77
15.90
12.85
|
12 tháng
(2023-09-25) |
4.01 | 45.30% | 140,045,100 | 5,667,173 | 84.8 |
8.08
15.90
12.85
|
24 tháng
(2022-09-29) |
6.25 | 94.61% | 258,541,500 | 8,304,492 | 114.4 |
5.06
15.90
12.85
|
36 tháng
(2021-10-04) |
2.19 | 20.59% | 418,093,200 | 6,940,648 | 101.9 |
5.06
15.90
12.85
|
60 tháng
(2019-10-15) |
8.14 | 172.94% | 492,255,270 | 7,299,878 | 107.9 |
3.87
15.90
12.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
12.85
|
168,400 | 12.95 | 13 | 12.80 | 1,600 | 11,400 | -0.1 | |
17/09/2024 |
12.95
|
358,000 | 12.80 | 12.95 | 12.40 | 0 | 18,500 | -0.2 | |
16/09/2024 |
12.80
|
206,200 | 12.95 | 13 | 12.80 | 0 | 0 | 0 | |
13/09/2024 |
12.95
|
126,500 | 12.95 | 13 | 12.90 | 0 | 11,900 | -0.2 | |
12/09/2024 |
12.95
|
230,800 | 13 | 13 | 12.70 | 16,200 | 11,000 | 0.1 | |
11/09/2024 |
12.85
|
219,700 | 12.90 | 13 | 12.80 | 2,100 | 10,700 | -0.1 | |
10/09/2024 |
13
|
271,900 | 13.25 | 13.25 | 12.90 | 0 | 10,600 | -0.1 | |
09/09/2024 |
13.15
|
117,200 | 13.15 | 13.20 | 13.10 | 0 | 10,600 | -0.1 | |
06/09/2024 |
13.20
|
186,800 | 13.20 | 13.30 | 13.10 | 0 | 15,700 | -0.2 | |
05/09/2024 |
13.30
|
131,000 | 13.30 | 13.60 | 13.25 | 300 | 3,300 | -0.0 | |
04/09/2024 |
13.40
|
289,600 | 13.15 | 13.50 | 13.15 | 6,500 | 900 | 0.1 | |
30/08/2024 |
13.30
|
170,200 | 13.50 | 13.50 | 13.25 | 0 | 16,300 | -0.2 | |
29/08/2024 |
13.30
|
273,600 | 13.30 | 13.45 | 13.25 | 0 | 10,600 | -0.1 | |
28/08/2024 |
13.30
|
369,200 | 13.60 | 13.65 | 13.30 | 0 | 0 | 0 | |
27/08/2024 |
13.50
|
322,300 | 13.40 | 13.70 | 13.40 | 5,400 | 500 | 0.1 | |
26/08/2024 |
13.50
|
414,500 | 13.70 | 13.80 | 13.45 | 0 | 6,500 | -0.1 | |
23/08/2024 |
13.70
|
1,024,600 | 14.20 | 14.20 | 13.65 | 0 | 54,400 | -0.8 | |
22/08/2024 |
14.20
|
403,900 | 14.20 | 14.30 | 14.05 | 5,100 | 27,700 | -0.3 | |
21/08/2024 |
14.20
|
432,100 | 14.30 | 14.45 | 14.15 | 12,500 | 2,900 | 0.1 | |
20/08/2024 |
14.20
|
680,100 | 14.35 | 14.35 | 14.10 | 19,300 | 19,500 | -0.0 | |
19/08/2024 |
14.35
|
1,091,600 | 14.55 | 14.55 | 14.05 | 126,600 | 39,500 | 1.2 | |
16/08/2024 |
14.05
|
672,400 | 13.80 | 14.30 | 13.75 | 34,000 | 45,200 | -0.2 | |
15/08/2024 |
13.70
|
376,600 | 13.95 | 13.95 | 13.55 | 27,800 | 62,600 | -0.5 | |
14/08/2024 |
14.05
|
1,302,500 | 13.85 | 14.20 | 13.60 | 750,000 | 20,600 | 10.2 | |
13/08/2024 |
13.55
|
641,500 | 13.95 | 13.95 | 13.50 | 15,800 | 44,100 | -0.4 | |
12/08/2024 |
13.90
|
947,400 | 13.30 | 13.90 | 13.25 | 116,000 | 39,300 | 1.0 | |
09/08/2024 |
13.25
|
366,500 | 13.05 | 13.35 | 13.05 | 5,100 | 60,500 | -0.7 | |
08/08/2024 |
13.10
|
758,300 | 13.05 | 13.55 | 12.95 | 1,000 | 23,900 | -0.3 | |
07/08/2024 |
13.25
|
331,200 | 13.10 | 13.25 | 12.85 | 7,700 | 43,600 | -0.5 | |
06/08/2024 |
13.25
|
909,600 | 13.05 | 13.40 | 12.45 | 118,500 | 155,200 | -0.5 | |
05/08/2024 |
13.05
|
1,245,800 | 13.50 | 13.95 | 13.05 | 21,200 | 17,000 | 0.1 | |
02/08/2024 |
14
|
931,300 | 14 | 14.15 | 13.45 | 44,700 | 159,700 | -1.6 | |
01/08/2024 |
14.05
|
3,446,800 | 14.70 | 15 | 13.80 | 755,700 | 176,700 | 8.1 | |
31/07/2024 |
14.80
|
705,900 | 15.50 | 15.50 | 14.80 | 11,600 | 64,800 | -0.8 | |
30/07/2024 |
15.50
|
3,370,100 | 15 | 15.80 | 14.80 | 664,500 | 269,500 | 6.1 | |
29/07/2024 |
15
|
1,618,700 | 15.10 | 15.25 | 14.70 | 167,000 | 57,800 | 1.6 | |
26/07/2024 |
15.05
|
1,267,300 | 15.15 | 15.20 | 14.80 | 540,000 | 112,600 | 6.4 | |
25/07/2024 |
15
|
2,962,300 | 14.20 | 15.25 | 14.20 | 714,100 | 325,300 | 5.8 | |
24/07/2024 |
14.45
|
932,700 | 13.55 | 14.50 | 13.45 | 97,200 | 164,900 | -1.0 | |
23/07/2024 |
13.60
|
900,900 | 14.35 | 14.40 | 13.60 | 31,700 | 103,000 | -1.0 | |
22/07/2024 |
14.35
|
1,165,900 | 15.50 | 15.50 | 14.35 | 20,400 | 171,700 | -2.2 | |
19/07/2024 |
15.40
|
1,548,300 | 14.65 | 15.40 | 14.25 | 454,700 | 126,700 | 5.0 | |
18/07/2024 |
14.65
|
791,600 | 14 | 14.65 | 13.95 | 155,300 | 68,900 | 1.2 | |
17/07/2024 |
14
|
2,724,700 | 14.95 | 15 | 13.95 | 438,900 | 85,400 | 5.1 | |
16/07/2024 |
15
|
1,096,900 | 15.65 | 15.65 | 15 | 207,600 | 45,400 | 2.5 | |
15/07/2024 |
15.45
|
1,512,500 | 15.45 | 15.85 | 15 | 570,100 | 77,600 | 7.6 | |
12/07/2024 |
15.35
|
1,412,600 | 16 | 16 | 15.05 | 383,900 | 116,100 | 4.0 | |
11/07/2024 |
15.90
|
3,073,600 | 15.80 | 15.90 | 15 | 0 | 0 | 0 | |
10/07/2024 |
15.40
|
5,006,600 | 15.25 | 15.40 | 14.70 | 1,417,000 | 158,400 | 19.4 | |
09/07/2024 |
14.40
|
3,274,300 | 13.85 | 14.40 | 13.85 | 532,600 | 140,200 | 5.7 | |
08/07/2024 |
13.50
|
2,018,500 | 12.70 | 13.50 | 12.70 | 38,300 | 37,100 | 0.0 | |
05/07/2024 |
12.65
|
782,900 | 12.50 | 12.90 | 12.45 | 42,100 | 109,200 | -0.9 | |
04/07/2024 |
12.45
|
300,800 | 12.50 | 12.65 | 12.45 | 6,100 | 2,400 | 0.0 | |
03/07/2024 |
12.45
|
401,500 | 12.40 | 12.65 | 12.40 | 38,300 | 37,100 | 0.0 | |
02/07/2024 |
12.35
|
706,900 | 12.55 | 12.75 | 12.30 | 26,500 | 200,200 | -2.2 | |
01/07/2024 |
12.70
|
491,000 | 12.40 | 12.70 | 12.25 | 81,300 | 15,200 | 0.8 | |
28/06/2024 |
12.40
|
970,000 | 12.55 | 13 | 12.30 | 121,300 | 32,600 | 1.1 | |
27/06/2024 |
12.60
|
665,400 | 12.85 | 12.90 | 12.55 | 59,100 | 5,100 | 0.7 | |
26/06/2024 |
12.80
|
652,900 | 13.10 | 13.30 | 12.60 | 29,400 | 78,000 | -0.6 | |
25/06/2024 |
13.05
|
936,700 | 12.85 | 13.35 | 12.75 | 253,600 | 192,000 | 0.8 | |
24/06/2024 |
12.85
|
1,624,900 | 13.75 | 13.75 | 12.75 | 35,700 | 339,700 | -4.0 | |
21/06/2024 |
13.70
|
1,653,600 | 13.10 | 13.80 | 12.90 | 193,200 | 152,000 | 0.5 | |
20/06/2024 |
13.15
|
904,100 | 13.50 | 13.50 | 12.80 | 30,100 | 237,200 | -2.7 | |
19/06/2024 |
13.25
|
1,084,400 | 12.90 | 13.25 | 12.85 | 104,900 | 64,000 | 0.5 | |
18/06/2024 |
12.85
|
695,000 | 13.20 | 13.35 | 12.85 | 34,600 | 5,100 | 0.4 | |
17/06/2024 |
13
|
1,206,600 | 12.95 | 13.40 | 12.75 | 153,700 | 128,400 | 0.3 | |
14/06/2024 |
12.75
|
2,887,700 | 13.70 | 13.85 | 12.75 | 91,600 | 156,500 | -0.9 | |
13/06/2024 |
13.70
|
987,900 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 | |
12/06/2024 |
13.80
|
1,247,100 | 14.20 | 14.20 | 13.65 | 117,000 | 42,800 | 1.0 | |
11/06/2024 |
14.20
|
1,903,100 | 14.30 | 14.40 | 13.70 | 323,400 | 9,200 | 4.4 | |
10/06/2024 |
14
|
3,260,800 | 13.30 | 14 | 13.30 | 15,300 | 1,100 | 0.2 | |
07/06/2024 |
13.10
|
2,379,400 | 12.45 | 13.10 | 12.25 | 193,100 | 10,500 | 2.3 | |
06/06/2024 |
12.25
|
649,300 | 12.15 | 12.45 | 12.10 | 16,500 | 15,300 | 0.0 | |
05/06/2024 |
12.10
|
549,400 | 12.35 | 12.45 | 12.10 | 15,700 | 1,800 | 0.2 | |
04/06/2024 |
12.25
|
764,400 | 12.10 | 12.25 | 12.05 | 44,900 | 0 | 0.5 | |
03/06/2024 |
12.05
|
1,353,200 | 12.20 | 12.45 | 12 | 34,000 | 23,200 | 0.1 | |
31/05/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
31/05/2024 |
12.20
|
1,222,600 | 12.80 | 12.85 | 12.10 | 1,000 | 29,100 | -0.3 | |
30/05/2024 |
12.50
|
1,225,700 | 12.22 | 12.59 | 11.94 | 8,800 | 46,800 | -0.5 | |
29/05/2024 |
12.36
|
1,577,100 | 12.88 | 12.88 | 12.36 | 3,500 | 1,000 | 0.0 | |
28/05/2024 |
12.69
|
1,477,100 | 12.17 | 12.69 | 12.17 | 33,800 | 0 | 0.5 | |
27/05/2024 |
12.08
|
1,044,300 | 11.61 | 12.12 | 11.61 | 61,300 | 600 | 0.8 | |
24/05/2024 |
11.61
|
506,900 | 11.75 | 11.89 | 11.56 | 11,500 | 21,300 | -0.1 | |
23/05/2024 |
11.75
|
449,400 | 11.70 | 11.89 | 11.70 | 11,600 | 9,700 | 0.0 | |
22/05/2024 |
11.70
|
662,600 | 11.98 | 11.98 | 11.65 | 11,400 | 9,500 | 0.0 | |
21/05/2024 |
11.94
|
847,100 | 11.70 | 11.94 | 11.65 | 25,800 | 2,000 | 0.3 | |
20/05/2024 |
11.70
|
648,100 | 11.56 | 11.70 | 11.42 | 70,100 | 0 | 0.9 | |
17/05/2024 |
11.51
|
397,800 | 11.56 | 11.61 | 11.37 | 18,400 | 0 | 0.2 | |
16/05/2024 |
11.42
|
369,300 | 11.56 | 11.70 | 11.42 | 13,300 | 21,700 | -0.1 | |
15/05/2024 |
11.47
|
649,500 | 11.28 | 11.56 | 11.18 | 44,700 | 600 | 0.5 | |
14/05/2024 |
11.23
|
377,000 | 11.37 | 11.37 | 11.23 | 19,300 | 0 | 0.2 | |
13/05/2024 |
11.42
|
416,400 | 11.47 | 11.47 | 11.18 | 24,500 | 10,800 | 0.2 | |
10/05/2024 |
11.28
|
375,200 | 11.28 | 11.33 | 11.14 | 38,400 | 0 | 0.5 | |
09/05/2024 |
11.28
|
734,900 | 11.18 | 11.42 | 11.04 | 49,300 | 10,900 | 0.5 | |
08/05/2024 |
11.18
|
1,054,400 | 11.18 | 11.65 | 11.04 | 22,200 | 100 | 0.3 | |
07/05/2024 |
11.18
|
625,100 | 11.04 | 11.18 | 10.90 | 13,900 | 1,700 | 0.1 | |
06/05/2024 |
11.00
|
1,280,000 | 10.29 | 11.00 | 10.29 | 45,900 | 7,800 | 0.4 | |
03/05/2024 |
10.29
|
244,100 | 10.24 | 10.34 | 10.24 | 5,800 | 0 | 0.1 | |
02/05/2024 |
10.24
|
148,200 | 10.06 | 10.24 | 10.06 | 6,900 | 5,000 | 0.0 | |
26/04/2024 |
10.06
|
157,800 | 10.06 | 10.15 | 10.01 | 800 | 0 | 0.0 | |
25/04/2024 |
10.06
|
165,200 | 10.24 | 10.24 | 10.06 | 0 | 4,400 | -0.0 |