Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-0.30 | -2.73% | 574,500 | -100 | -0.0 |
10.70
11.10
10.70
|
2 tháng
(2024-08-19) |
-1 | -8.55% | 1,302,800 | -62,900 | -0.7 |
10.70
11.70
10.70
|
3 tháng
(2024-07-19) |
-1.50 | -12.30% | 3,380,700 | -68,100 | -0.7 |
10.70
12.20
10.70
|
6 tháng
(2024-04-22) |
-0.57 | -5.08% | 15,043,611 | 167,982 | 2.1 |
8.92
13.15
10.70
|
12 tháng
(2023-10-23) |
-0.29 | -2.65% | 33,853,942 | 473,533 | 6.0 |
8.92
13.53
10.70
|
24 tháng
(2022-10-28) |
2.62 | 32.42% | 96,654,098 | 456,908 | 5.8 |
4.59
13.53
10.70
|
36 tháng
(2021-11-02) |
-9.14 | -46.07% | 188,945,252 | 169,398 | -0.8 |
4.59
22.23
10.70
|
60 tháng
(2019-11-13) |
6.03 | 129.05% | 298,654,898 | -54,408 | -3.4 |
4.32
25.16
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/10/2024 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 123 0 |
4,400 | Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 126 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 127 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 128 0 |
0 | 0 | 0 | |
10/10/2024 |
10.90
|
11,500 | 11 | 11.20 | 10.90 | 0 | 0 | 0 | |
09/10/2024 |
11
|
7,200 | 10.90 | 11 | 10.90 | 0 | 0 | 0 | |
08/10/2024 |
11
|
45,400 | 10.80 | 11 | 10.60 | 0 | 0 | 0 | |
07/10/2024 |
10.90
|
4,700 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 | |
04/10/2024 |
10.90
|
27,200 | 10.90 | 11 | 10.80 | 0 | 0 | 0 | |
03/10/2024 |
10.70
|
54,000 | 10.90 | 11 | 10.70 | 0 | 0 | 0 | |
02/10/2024 |
10.90
|
21,800 | 11 | 11 | 10.90 | 0 | 0 | 0 | |
01/10/2024 |
11
|
46,300 | 11 | 11.10 | 10.80 | 1,600 | 1,000 | 0.0 | |
30/09/2024 |
11.10
|
7,300 | 11.20 | 11.20 | 11 | 0 | 500 | -0.0 | |
27/09/2024 |
11.10
|
16,000 | 11.10 | 11.20 | 11 | 0 | 0 | 0 | |
26/09/2024 |
11.10
|
33,400 | 9.90 | 11.10 | 9.90 | 0 | 0 | 0 | |
25/09/2024 |
11
|
15,700 | 10.90 | 11 | 10.90 | 0 | 0 | 0 | |
24/09/2024 |
10.90
|
10,900 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
23/09/2024 |
11
|
7,500 | 10.90 | 11 | 10.90 | 0 | 0 | 0 | |
20/09/2024 |
11
|
29,600 | 11 | 11.10 | 10.90 | 0 | 0 | 0 | |
19/09/2024 |
11
|
15,200 | 10.90 | 11 | 10.90 | 0 | 0 | 0 | |
18/09/2024 |
11
|
23,200 | 11 | 11.10 | 10.80 | 0 | 0 | 0 | |
17/09/2024 |
11
|
14,800 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 | |
16/09/2024 |
11
|
69,200 | 11.10 | 11.20 | 10.80 | 0 | 100 | -0.0 | |
13/09/2024 |
11.20
|
27,100 | 11.10 | 11.20 | 11 | 0 | 100 | -0.0 | |
12/09/2024 |
11.20
|
17,100 | 11.10 | 11.20 | 11 | 0 | 0 | 0 | |
11/09/2024 |
11.10
|
39,400 | 11 | 11.20 | 11 | 200 | 100 | 0.0 | |
10/09/2024 |
11.10
|
33,800 | 11.10 | 11.30 | 11 | 0 | 300 | -0.0 | |
09/09/2024 |
11.20
|
29,100 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 | |
06/09/2024 |
11.40
|
12,700 | 11.30 | 11.40 | 11.20 | 0 | 700 | -0.0 | |
05/09/2024 |
11.40
|
30,700 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 | |
04/09/2024 |
11.40
|
13,200 | 11.30 | 11.40 | 11.10 | 300 | 100 | 0.0 | |
30/08/2024 |
11.40
|
36,800 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 | |
29/08/2024 |
11.40
|
16,200 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 | |
28/08/2024 |
11.40
|
32,100 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 | |
27/08/2024 |
11.40
|
84,900 | 10.30 | 11.40 | 10.30 | 2,700 | 53,200 | -0.6 | |
26/08/2024 |
11.40
|
14,700 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 | |
23/08/2024 |
11.50
|
57,300 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 | |
22/08/2024 |
11.50
|
42,600 | 11.50 | 11.50 | 11.30 | 0 | 14,800 | -0.2 | |
21/08/2024 |
11.50
|
56,600 | 11.70 | 11.70 | 11.50 | 0 | 100 | -0.0 | |
20/08/2024 |
11.70
|
30,300 | 11.70 | 11.70 | 11.40 | 1,300 | 0 | 0.0 | |
19/08/2024 |
11.70
|
84,500 | 10.50 | 11.70 | 10.50 | 2,200 | 0 | 0.0 | |
16/08/2024 |
11.60
|
59,900 | 11.50 | 11.70 | 11.40 | 3,900 | 0 | 0.0 | |
15/08/2024 |
11.50
|
17,900 | 11.60 | 11.60 | 11.40 | 0 | 0 | 0 | |
14/08/2024 |
11.60
|
14,800 | 11.50 | 11.60 | 11.40 | 1,200 | 6,800 | -0.1 | |
13/08/2024 |
11.50
|
17,300 | 11.50 | 11.50 | 11.40 | 0 | 13,000 | -0.1 | |
12/08/2024 |
11.50
|
40,400 | 11.60 | 11.60 | 11.40 | 0 | 26,400 | -0.3 | |
09/08/2024 |
11.60
|
25,600 | 11.50 | 11.60 | 11.40 | 0 | 300 | -0.0 | |
08/08/2024 |
11.50
|
27,200 | 11.40 | 11.50 | 11.40 | 0 | 200 | -0.0 | |
07/08/2024 |
11.50
|
31,900 | 11.50 | 11.60 | 11.40 | 0 | 8,900 | -0.1 | |
06/08/2024 |
11.40
|
39,300 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 | |
05/08/2024 |
11.30
|
147,700 | 11.90 | 11.90 | 10.80 | 500 | 0 | 0.0 | |
02/08/2024 |
12
|
186,400 | 11.40 | 12 | 11.20 | 8,900 | 4,200 | 0.1 | |
01/08/2024 |
11.50
|
129,200 | 11.50 | 11.70 | 11.30 | 0 | 300 | -0.0 | |
31/07/2024 |
11.60
|
49,100 | 11.70 | 11.80 | 11.60 | 0 | 4,400 | -0.1 | |
30/07/2024 |
11.70
|
193,200 | 11.60 | 11.90 | 11.60 | 4,200 | 0 | 0.0 | |
29/07/2024 |
11.60
|
32,200 | 11.50 | 11.70 | 11.50 | 300 | 0 | 0.0 | |
26/07/2024 |
11.50
|
98,600 | 11.50 | 11.60 | 11.40 | 1,200 | 0 | 0.0 | |
25/07/2024 |
11.50
|
188,000 | 11.60 | 11.80 | 11.40 | 1,000 | 100 | 0.0 | |
24/07/2024 |
11.60
|
132,100 | 11.70 | 11.80 | 11.50 | 2,200 | 4,000 | -0.0 | |
23/07/2024 |
11.80
|
164,900 | 12 | 12 | 11.70 | 0 | 0 | 0 | |
22/07/2024 |
12
|
231,100 | 12.10 | 12.20 | 11.70 | 100 | 900 | -0.0 | |
19/07/2024 |
12.20
|
251,100 | 12.20 | 12.30 | 12 | 41,900 | 1,100 | 0.5 | |
18/07/2024 |
12.30
|
107,600 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 | |
17/07/2024 |
12.20
|
254,700 | 12.40 | 12.60 | 12 | 64,700 | 0 | 0.8 | |
16/07/2024 |
12.30
|
124,400 | 12.40 | 12.50 | 12.30 | 4,100 | 0 | 0.1 | |
15/07/2024 |
12.40
|
72,600 | 12.50 | 12.50 | 12.30 | 0 | 1,900 | -0.0 | |
12/07/2024 |
12.50
|
253,600 | 12.60 | 12.60 | 12.30 | 36,100 | 14,800 | 0.3 | |
11/07/2024 |
12.60
|
273,000 | 12.50 | 12.80 | 12.40 | 34,000 | 31,200 | 0.0 | |
10/07/2024 |
12.50
|
519,200 | 12.30 | 12.60 | 12.20 | 0 | 60,000 | -0.8 | |
09/07/2024 |
12.30
|
181,900 | 12.10 | 12.40 | 12.10 | 42,000 | 0 | 0.5 | |
08/07/2024 |
12.10
|
72,300 | 12.10 | 12.20 | 12 | 0 | 0 | 0 | |
05/07/2024 |
12.10
|
94,400 | 12.20 | 12.30 | 12 | 0 | 0 | 0 | |
04/07/2024 |
12.20
|
46,900 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 | |
03/07/2024 |
12.20
|
40,000 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 | |
02/07/2024 |
12.30
|
59,500 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 | |
01/07/2024 |
12.20
|
57,900 | 12.20 | 12.20 | 12.10 | 30,000 | 0 | 0.4 | |
28/06/2024 |
12.20
|
143,100 | 12.10 | 12.30 | 12 | 30,000 | 18 | 0.4 | |
27/06/2024 |
12.30
|
49,500 | 12.50 | 12.50 | 12.10 | 700 | 2,300 | -0.0 | |
26/06/2024 |
12.20
|
77,600 | 12.30 | 12.30 | 12.20 | 40,000 | 0 | 0.5 | |
25/06/2024 |
12.30
|
97,300 | 12.50 | 12.50 | 12.10 | 900 | 100 | 0.0 | |
24/06/2024 |
12.30
|
419,800 | 12.50 | 12.90 | 12.30 | 0 | 5,400 | -0.1 | |
21/06/2024 |
12.50
|
268,700 | 12.40 | 12.60 | 12.40 | 3,300 | 35,900 | -0.4 | |
20/06/2024 |
12.40
|
227,600 | 12.20 | 12.40 | 12.10 | 300 | 14,100 | -0.2 | |
19/06/2024 |
12.20
|
112,400 | 12.20 | 12.20 | 12 | 40,000 | 0 | 0.5 | |
18/06/2024 |
12.20
|
89,200 | 12.20 | 12.20 | 12 | 0 | 0 | 0 | |
17/06/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
17/06/2024 |
12.20
|
86,300 | 13 | 13 | 12.20 | 0 | 0 | 0 | |
14/06/2024 |
12.40
|
268,200 | 12.68 | 12.68 | 12.40 | 60,000 | 0 | 0.8 | |
13/06/2024 |
12.68
|
311,800 | 12.78 | 12.87 | 12.49 | 63,000 | 34,900 | 0.4 | |
12/06/2024 |
12.68
|
166,800 | 12.78 | 12.78 | 12.49 | 0 | 1,500 | -0.0 | |
11/06/2024 |
12.68
|
143,000 | 12.68 | 12.78 | 12.49 | 15,800 | 0 | 0.2 | |
10/06/2024 |
12.68
|
332,000 | 12.78 | 12.78 | 12.49 | 800 | 900 | -0.0 | |
07/06/2024 |
12.78
|
235,900 | 12.87 | 12.96 | 12.59 | 0 | 0 | 0 | |
06/06/2024 |
12.87
|
277,100 | 13.15 | 13.25 | 12.59 | 800 | 0 | 0.0 | |
05/06/2024 |
13.15
|
759,300 | 12.78 | 13.53 | 12.78 | 1,800 | 153,400 | -2.1 | |
04/06/2024 |
12.68
|
284,000 | 12.68 | 12.78 | 12.49 | 8,200 | 0 | 0.1 | |
03/06/2024 |
12.68
|
222,000 | 12.78 | 12.78 | 12.59 | 20,000 | 0 | 0.3 | |
31/05/2024 |
12.59
|
148,300 | 12.68 | 12.68 | 12.49 | 0 | 0 | 0 | |
30/05/2024 |
12.68
|
276,300 | 12.49 | 12.78 | 12.21 | 24,100 | 0 | 0.3 | |
29/05/2024 |
12.49
|
407,300 | 12.87 | 12.87 | 12.40 | 130,000 | 37,100 | 1.2 | |
28/05/2024 |
12.87
|
323,300 | 12.87 | 12.96 | 12.59 | 0 | 9,300 | -0.1 | |
27/05/2024 |
12.68
|
784,600 | 12.21 | 12.96 | 12.21 | 0 | 0 | 0 | |
24/05/2024 |
12.21
|
338,800 | 11.93 | 12.31 | 11.93 | 0 | 0 | 0 | |
23/05/2024 |
11.93
|
214,700 | 12.02 | 12.02 | 11.84 | 0 | 0 | 0 | |
22/05/2024 |
11.93
|
287,000 | 12.12 | 12.21 | 11.93 | 0 | 0 | 0 |