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 | 0% | 441,000 | 17,700 | 0.2 |
12.40
12.65
12.50
|
2 tháng
(2024-07-22) |
-1.09 | -8.03% | 973,100 | 24,700 | 0.3 |
11.95
13.59
12.50
|
3 tháng
(2024-06-20) |
-0.77 | -5.79% | 1,322,300 | 33,100 | 0.5 |
11.95
13.73
12.50
|
6 tháng
(2024-03-22) |
-0.22 | -1.70% | 1,676,200 | 37,700 | 0.5 |
11.75
13.73
12.50
|
12 tháng
(2023-09-25) |
1.81 | 16.95% | 2,074,400 | 13,500 | 0.3 |
10.23
13.73
12.50
|
24 tháng
(2022-09-29) |
1.90 | 17.96% | 3,008,400 | 46,900 | 0.7 |
8.27
13.73
12.50
|
36 tháng
(2021-10-04) |
0.74 | 6.26% | 4,088,000 | 24,700 | -2.9 |
8.27
14.96
12.50
|
60 tháng
(2019-10-15) |
5.03 | 67.38% | 5,665,600 | 56,470 | -2.4 |
6.29
14.96
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
12.50
|
24,400 | 12.50 | 12.50 | 12.15 | 0 | 0 | 0 | |
18/09/2024 |
12.50
|
17,700 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 | |
17/09/2024 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
16/09/2024 |
12.55
|
6,600 | 12.55 | 12.60 | 12.40 | 0 | 0 | 0 | |
13/09/2024 |
12.60
|
1,100 | 12.60 | 12.60 | 12.55 | 100 | 0 | 0.0 | |
12/09/2024 |
12.60
|
14,600 | 12.55 | 12.60 | 12.50 | 0 | 0 | 0 | |
11/09/2024 |
12.55
|
35,700 | 12.50 | 12.55 | 12.20 | 1,600 | 0 | 0.0 | |
10/09/2024 |
12.50
|
7,300 | 12.75 | 12.75 | 12.50 | 0 | 0 | 0 | |
09/09/2024 |
12.60
|
14,500 | 12.70 | 12.70 | 12.35 | 11,600 | 0 | 0.1 | |
06/09/2024 |
12.65
|
17,400 | 12.70 | 12.70 | 12.35 | 0 | 0 | 0 | |
05/09/2024 |
12.60
|
5,600 | 12.65 | 12.75 | 12.60 | 0 | 0 | 0 | |
04/09/2024 |
12.65
|
27,500 | 12.30 | 12.65 | 12.30 | 0 | 0 | 0 | |
30/08/2024 |
12.60
|
57,500 | 12.40 | 12.90 | 12.30 | 0 | 0 | 0 | |
29/08/2024 |
12.50
|
7,200 | 12.30 | 12.50 | 12.30 | 0 | 0 | 0 | |
28/08/2024 |
12.55
|
30,100 | 12.50 | 12.60 | 12.25 | 0 | 0 | 0 | |
27/08/2024 |
12.50
|
8,200 | 12.30 | 12.60 | 12.30 | 0 | 0 | 0 | |
26/08/2024 |
12.55
|
37,600 | 12.55 | 12.65 | 12.25 | 0 | 0 | 0 | |
23/08/2024 |
12.60
|
50,900 | 12.75 | 12.75 | 12.35 | 1,200 | 0 | 0.0 | |
22/08/2024 |
12.40
|
56,700 | 12.70 | 13.05 | 12.40 | 100 | 0 | 0.0 | |
21/08/2024 |
12.40
|
5,100 | 12.20 | 12.60 | 12.20 | 0 | 0 | 0 | |
20/08/2024 |
12.40
|
29,400 | 12.35 | 12.45 | 12.15 | 1,600 | 0 | 0.0 | |
19/08/2024 |
12.50
|
27,900 | 12.35 | 12.50 | 12.25 | 1,500 | 0 | 0.0 | |
16/08/2024 |
12.50
|
21,300 | 12.20 | 12.50 | 11.85 | 900 | 0 | 0.0 | |
15/08/2024 |
12.20
|
27,900 | 11.90 | 12.25 | 11.85 | 100 | 0 | 0.0 | |
14/08/2024 |
12
|
15,500 | 12.15 | 12.15 | 12 | 0 | 5,000 | -0.1 | |
13/08/2024 |
12.05
|
43,600 | 12 | 12.10 | 11.90 | 0 | 0 | 0 | |
12/08/2024 |
12
|
17,900 | 12.30 | 12.30 | 11.95 | 100 | 0 | 0.0 | |
09/08/2024 |
11.95
|
4,000 | 12.25 | 12.25 | 11.95 | 0 | 0 | 0 | |
08/08/2024 |
12.25
|
40,700 | 12 | 12.45 | 11.95 | 0 | 0 | 0 | |
07/08/2024 |
12.15
|
4,200 | 12.40 | 12.40 | 12.15 | 500 | 0 | 0.0 | |
06/08/2024 |
12.40
|
15,100 | 11.80 | 12.65 | 11.80 | 300 | 900 | -0.0 | |
05/08/2024: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
05/08/2024 |
12.50
|
49,000 | 12.90 | 12.90 | 12.30 | 600 | 0 | 0.0 | |
02/08/2024 |
12.90
|
48,600 | 12.72 | 13.04 | 12.72 | 700 | 0 | 0.0 | |
01/08/2024 |
12.76
|
18,800 | 12.99 | 13.08 | 12.76 | 100 | 0 | 0.0 | |
31/07/2024 |
12.99
|
48,700 | 13.22 | 13.27 | 12.99 | 0 | 0 | 0 | |
30/07/2024 |
12.99
|
34,700 | 12.95 | 13.08 | 12.49 | 0 | 0 | 0 | |
29/07/2024 |
12.99
|
52,800 | 13.08 | 13.13 | 12.95 | 7,600 | 0 | 0.1 | |
26/07/2024 |
12.99
|
22,400 | 12.95 | 12.99 | 12.90 | 500 | 0 | 0.0 | |
25/07/2024 |
13.04
|
10,100 | 13.18 | 13.18 | 12.85 | 100 | 0 | 0.0 | |
24/07/2024 |
13.18
|
20,800 | 13.18 | 13.22 | 12.90 | 1,100 | 0 | 0.0 | |
23/07/2024 |
13.18
|
5,000 | 13.59 | 13.59 | 13.18 | 0 | 0 | 0 | |
22/07/2024 |
13.59
|
31,000 | 13.68 | 13.82 | 13.27 | 300 | 0 | 0.0 | |
19/07/2024 |
13.68
|
46,800 | 13.41 | 13.73 | 13.36 | 600 | 0 | 0.0 | |
18/07/2024 |
13.36
|
8,000 | 13.41 | 13.41 | 13.13 | 0 | 0 | 0 | |
17/07/2024 |
13.36
|
22,800 | 13.73 | 13.73 | 13.18 | 0 | 0 | 0 | |
16/07/2024 |
13.22
|
96,600 | 13.18 | 13.36 | 13.08 | 300 | 0 | 0.0 | |
15/07/2024 |
12.99
|
4,500 | 13.08 | 13.36 | 12.99 | 0 | 0 | 0 | |
12/07/2024 |
12.99
|
23,000 | 12.95 | 13.36 | 12.95 | 0 | 0 | 0 | |
11/07/2024 |
13.13
|
19,600 | 12.99 | 13.31 | 12.99 | 0 | 0 | 0 | |
10/07/2024 |
13.22
|
300 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
09/07/2024 |
12.99
|
10,700 | 12.99 | 13.27 | 12.90 | 0 | 0 | 0 | |
08/07/2024 |
13.08
|
8,300 | 12.95 | 13.08 | 12.95 | 1,100 | 0 | 0.0 | |
05/07/2024 |
12.95
|
10,800 | 13.13 | 13.18 | 12.95 | 0 | 0 | 0 | |
04/07/2024 |
12.95
|
57,700 | 13.27 | 13.36 | 12.90 | 3,900 | 0 | 0.1 | |
03/07/2024 |
13.64
|
11,000 | 13.64 | 13.64 | 13.18 | 200 | 0 | 0.0 | |
02/07/2024 |
13.18
|
1,100 | 13.27 | 13.27 | 13.18 | 0 | 0 | 0 | |
01/07/2024 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
28/06/2024 |
13.73
|
300 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
27/06/2024 |
13.55
|
3,000 | 13.45 | 13.55 | 13.45 | 0 | 0 | 0 | |
26/06/2024 |
13.50
|
6,300 | 13.45 | 13.50 | 13.45 | 0 | 0 | 0 | |
25/06/2024 |
13.36
|
2,600 | 13.27 | 13.45 | 13.27 | 0 | 0 | 0 | |
24/06/2024 |
13.59
|
9,100 | 13.45 | 13.64 | 13.18 | 2,300 | 0 | 0.0 | |
21/06/2024 |
13.55
|
1,600 | 13.64 | 13.82 | 13.22 | 0 | 0 | 0 | |
20/06/2024 |
13.27
|
5,100 | 13.36 | 13.45 | 13.27 | 0 | 0 | 0 | |
19/06/2024 |
13.27
|
3,800 | 13.36 | 13.45 | 13.27 | 0 | 0 | 0 | |
18/06/2024 |
13.55
|
6,400 | 13.41 | 13.55 | 13.41 | 100 | 0 | 0.0 | |
17/06/2024 |
13.41
|
200 | 13.27 | 13.41 | 13.27 | 0 | 0 | 0 | |
14/06/2024 |
13.27
|
4,500 | 13.50 | 13.55 | 13.27 | 0 | 0 | 0 | |
13/06/2024 |
13.55
|
900 | 13.08 | 13.55 | 13.08 | 0 | 0 | 0 | |
12/06/2024 |
13.73
|
16,000 | 13.73 | 13.78 | 13.08 | 600 | 0 | 0.0 | |
11/06/2024 |
13.73
|
4,100 | 13.64 | 13.73 | 13.55 | 0 | 0 | 0 | |
10/06/2024 |
13.55
|
10,100 | 13.36 | 13.55 | 13.36 | 500 | 0 | 0.0 | |
07/06/2024 |
13.31
|
1,300 | 13.45 | 13.45 | 13.27 | 0 | 0 | 0 | |
06/06/2024 |
13.27
|
1,000 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
05/06/2024 |
13.45
|
11,100 | 13.36 | 13.45 | 13.27 | 0 | 0 | 0 | |
04/06/2024 |
13.31
|
10,800 | 13.18 | 13.36 | 13.18 | 600 | 0 | 0.0 | |
03/06/2024 |
13.36
|
17,400 | 13.31 | 13.36 | 12.90 | 0 | 0 | 0 | |
31/05/2024 |
13.27
|
300 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
30/05/2024 |
13.36
|
5,500 | 13.36 | 13.36 | 13.31 | 0 | 0 | 0 | |
29/05/2024 |
13.31
|
6,800 | 13.64 | 13.64 | 13.18 | 500 | 0 | 0.0 | |
28/05/2024 |
13.31
|
32,800 | 13.18 | 13.31 | 13.08 | 700 | 0 | 0.0 | |
27/05/2024 |
13.31
|
5,300 | 13.18 | 13.36 | 13.18 | 0 | 0 | 0 | |
24/05/2024 |
13.27
|
1,000 | 13.27 | 13.55 | 13.27 | 0 | 0 | 0 | |
23/05/2024 |
13.36
|
9,900 | 13.27 | 13.36 | 13.18 | 0 | 0 | 0 | |
22/05/2024 |
13.08
|
6,400 | 13.04 | 13.08 | 12.99 | 0 | 0 | 0 | |
21/05/2024 |
13.04
|
2,300 | 13.13 | 13.13 | 13.04 | 0 | 0 | 0 | |
20/05/2024 |
13.08
|
10,500 | 13.08 | 13.31 | 12.90 | 300 | 0 | 0.0 | |
17/05/2024 |
12.99
|
19,500 | 12.90 | 13.18 | 12.85 | 0 | 0 | 0 | |
16/05/2024 |
12.67
|
27,000 | 12.67 | 12.90 | 12.67 | 100 | 0 | 0.0 | |
15/05/2024 |
12.58
|
2,700 | 12.58 | 12.58 | 12.53 | 0 | 0 | 0 | |
14/05/2024 |
12.58
|
8,700 | 12.90 | 12.90 | 12.58 | 0 | 0 | 0 | |
13/05/2024 |
12.53
|
29,200 | 12.44 | 12.81 | 12.44 | 0 | 0 | 0 | |
10/05/2024 |
12.44
|
7,300 | 12.07 | 12.62 | 12.07 | 300 | 0 | 0.0 | |
09/05/2024 |
12.62
|
700 | 12.62 | 12.62 | 12.62 | 700 | 0 | 0.0 | |
08/05/2024 |
12.62
|
2,100 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
07/05/2024 |
12.62
|
16,100 | 12.44 | 12.62 | 12.16 | 200 | 0 | 0.0 | |
06/05/2024 |
12.44
|
2,800 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
03/05/2024 |
12.44
|
800 | 11.98 | 12.44 | 11.98 | 0 | 0 | 0 | |
02/05/2024 |
11.98
|
1,500 | 11.98 | 11.98 | 11.98 | 1,000 | 0 | 0.0 | |
26/04/2024 |
11.98
|
800 | 12.26 | 12.35 | 11.98 | 700 | 0 | 0.0 |