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) |
-0.80 | -4.88% | 1,581,600 | 5,400 | 0.1 |
15.30
16.40
15.30
|
2 tháng
(2024-07-22) |
-0.60 | -3.70% | 7,256,500 | 3,300 | 0.0 |
14.70
16.60
15.30
|
3 tháng
(2024-06-20) |
-2.29 | -12.81% | 19,567,900 | -326,700 | -6.0 |
14.70
18.47
15.30
|
6 tháng
(2024-03-22) |
1.36 | 9.57% | 37,485,982 | -2,816,827 | -46.6 |
12.89
18.47
15.30
|
12 tháng
(2023-09-25) |
1.65 | 11.84% | 45,304,061 | -2,836,628 | -46.9 |
12.79
18.47
15.30
|
24 tháng
(2022-09-29) |
1.24 | 8.63% | 72,616,541 | -3,620,500 | -56.8 |
9.76
18.47
15.30
|
36 tháng
(2021-10-04) |
-4.56 | -22.62% | 146,906,741 | 205,400 | 49.6 |
9.76
33.69
15.30
|
60 tháng
(2019-10-15) |
3.81 | 32.31% | 164,313,812 | 1,116,900 | 70.4 |
9.50
33.69
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
15.40
|
52,000 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 | |
18/09/2024 |
15.30
|
96,500 | 15.60 | 15.60 | 15.30 | 0 | 0 | 0 | |
17/09/2024 |
15.60
|
30,900 | 15.50 | 15.70 | 15.30 | 0 | 0 | 0 | |
16/09/2024 |
15.40
|
66,200 | 15.70 | 15.70 | 15.30 | 0 | 0 | 0 | |
13/09/2024 |
15.60
|
41,800 | 15.70 | 15.70 | 15.60 | 0 | 0 | 0 | |
12/09/2024 |
15.70
|
33,200 | 15.80 | 15.80 | 15.60 | 5,000 | 0 | 0.1 | |
11/09/2024 |
15.60
|
79,400 | 15.50 | 15.80 | 15.40 | 0 | 0 | 0 | |
10/09/2024 |
15.40
|
70,600 | 15.60 | 15.70 | 15.30 | 0 | 0 | 0 | |
09/09/2024 |
15.50
|
87,500 | 15.60 | 15.70 | 15.50 | 0 | 0 | 0 | |
06/09/2024 |
15.60
|
96,300 | 15.80 | 15.80 | 15.40 | 0 | 0 | 0 | |
05/09/2024 |
15.90
|
84,700 | 16 | 16 | 15.60 | 0 | 0 | 0 | |
04/09/2024 |
15.80
|
74,500 | 16.20 | 16.20 | 15.80 | 0 | 0 | 0 | |
30/08/2024 |
16.10
|
34,600 | 16.10 | 16.10 | 15.90 | 0 | 0 | 0 | |
29/08/2024 |
16
|
41,700 | 16 | 16.20 | 16 | 0 | 0 | 0 | |
28/08/2024 |
16.30
|
153,100 | 15.90 | 16.30 | 15.70 | 0 | 0 | 0 | |
27/08/2024 |
15.80
|
72,000 | 16 | 16 | 15.60 | 0 | 0 | 0 | |
26/08/2024 |
15.80
|
84,900 | 16 | 16.10 | 15.80 | 400 | 0 | 0.0 | |
23/08/2024 |
15.90
|
94,800 | 16.10 | 16.20 | 15.80 | 0 | 0 | 0 | |
22/08/2024 |
16.10
|
85,400 | 16.20 | 16.20 | 15.90 | 0 | 0 | 0 | |
21/08/2024 |
16.10
|
121,200 | 16.30 | 16.40 | 14.40 | 0 | 0 | 0 | |
20/08/2024 |
16.40
|
116,700 | 16.40 | 16.50 | 16.30 | 0 | 0 | 0 | |
19/08/2024 |
16.40
|
112,100 | 16.40 | 16.70 | 16.30 | 0 | 0 | 0 | |
16/08/2024 |
16.40
|
213,200 | 16 | 16.40 | 15.90 | 0 | 0 | 0 | |
15/08/2024 |
15.90
|
144,000 | 16.40 | 16.40 | 15.80 | 0 | 0 | 0 | |
14/08/2024 |
16.40
|
215,900 | 16.80 | 17 | 16.10 | 0 | 2,000 | -0.0 | |
13/08/2024 |
16.60
|
717,600 | 15.80 | 17.50 | 15.80 | 0 | 100 | -0.0 | |
12/08/2024 |
15.70
|
128,000 | 15.60 | 15.80 | 15.40 | 0 | 0 | 0 | |
09/08/2024 |
15.60
|
101,200 | 15.50 | 15.80 | 15.30 | 0 | 0 | 0 | |
08/08/2024 |
15.20
|
116,100 | 15.10 | 15.40 | 15.10 | 0 | 0 | 0 | |
07/08/2024 |
15
|
162,200 | 15.20 | 15.40 | 14.80 | 0 | 0 | 0 | |
06/08/2024 |
15.10
|
311,500 | 14.60 | 15.10 | 14.60 | 0 | 0 | 0 | |
05/08/2024 |
14.70
|
416,900 | 15.20 | 15.40 | 14.50 | 0 | 0 | 0 | |
02/08/2024 |
15.40
|
303,200 | 14.90 | 15.50 | 14.90 | 1,000 | 0 | 0.0 | |
01/08/2024 |
15.10
|
629,800 | 15.80 | 15.80 | 14.80 | 0 | 0 | 0 | |
31/07/2024 |
15.80
|
290,400 | 15.80 | 16 | 15.50 | 0 | 0 | 0 | |
30/07/2024 |
15.90
|
147,800 | 16 | 16 | 15.50 | 0 | 0 | 0 | |
29/07/2024 |
16
|
182,200 | 16 | 16.30 | 15.80 | 0 | 1,000 | -0.0 | |
26/07/2024 |
16.10
|
229,200 | 15.50 | 16.10 | 15.40 | 0 | 0 | 0 | |
25/07/2024 |
15.40
|
136,700 | 15.40 | 15.60 | 15.20 | 1,000 | 0 | 0.0 | |
24/07/2024 |
15.60
|
401,600 | 15.70 | 15.70 | 15 | 0 | 0 | 0 | |
23/07/2024 |
15.60
|
249,200 | 16 | 16 | 15.40 | 0 | 0 | 0 | |
22/07/2024 |
16.20
|
578,200 | 16.50 | 16.50 | 15.50 | 0 | 1,000 | -0.0 | |
19/07/2024 |
16.50
|
280,200 | 16.50 | 16.70 | 16.20 | 0 | 0 | 0 | |
18/07/2024 |
16.80
|
555,900 | 17.10 | 17.10 | 16.20 | 1,000 | 0 | 0.0 | |
17/07/2024 |
16.80
|
656,600 | 17.50 | 17.70 | 16.50 | 0 | 0 | 0 | |
16/07/2024 |
17.50
|
333,600 | 17.50 | 17.60 | 17.20 | 1,000 | 5,000 | -0.1 | |
15/07/2024 |
17.50
|
334,000 | 17.50 | 17.50 | 16.90 | 0 | 0 | 0 | |
12/07/2024 |
17.50
|
230,100 | 17.90 | 17.90 | 17.30 | 0 | 0 | 0 | |
11/07/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
11/07/2024 |
17.60
|
380,400 | 18.30 | 18.40 | 17.60 | 0 | 0 | 0 | |
10/07/2024 |
17.70
|
567,300 | 17.51 | 17.80 | 17.41 | 0 | 5,000 | -0.1 | |
09/07/2024 |
17.41
|
421,900 | 17.22 | 17.60 | 17.12 | 0 | 0 | 0 | |
08/07/2024 |
17.32
|
326,000 | 17.51 | 17.70 | 17.12 | 0 | 40,500 | -0.7 | |
05/07/2024 |
17.12
|
417,800 | 17.32 | 17.70 | 17.03 | 0 | 0 | 0 | |
04/07/2024 |
17.12
|
531,900 | 16.35 | 17.32 | 16.26 | 10,000 | 0 | 0.2 | |
03/07/2024 |
16.26
|
430,100 | 16.35 | 16.83 | 15.97 | 0 | 0 | 0 | |
02/07/2024 |
16.45
|
263,500 | 16.35 | 16.45 | 16.06 | 0 | 10,500 | -0.2 | |
01/07/2024 |
16.26
|
1,001,000 | 16.93 | 16.93 | 15.58 | 0 | 0 | 0 | |
28/06/2024 |
16.93
|
493,300 | 17.32 | 17.51 | 16.64 | 10,000 | 0 | 0.2 | |
27/06/2024 |
17.32
|
463,400 | 17.60 | 17.89 | 17.22 | 20,000 | 0 | 0.4 | |
26/06/2024 |
17.51
|
472,800 | 17.32 | 17.60 | 17.03 | 3,500 | 0 | 0.1 | |
25/06/2024 |
17.22
|
1,131,500 | 18.28 | 18.28 | 16.83 | 7,000 | 0 | 0.1 | |
24/06/2024 |
18.28
|
1,044,800 | 18.47 | 19.14 | 17.89 | 6,500 | 0 | 0.1 | |
21/06/2024 |
18.47
|
989,700 | 17.80 | 18.66 | 17.80 | 0 | 500 | -0.0 | |
20/06/2024 |
17.89
|
985,600 | 17.41 | 18.57 | 17.22 | 0 | 327,500 | -6.0 | |
19/06/2024 |
17.41
|
618,000 | 17.89 | 17.89 | 15.01 | 0 | 0 | 0 | |
18/06/2024 |
17.80
|
949,000 | 17.03 | 18.08 | 17.03 | 0 | 400,000 | -7.3 | |
17/06/2024 |
17.03
|
567,000 | 17.12 | 17.12 | 16.83 | 0 | 0 | 0 | |
14/06/2024 |
16.93
|
618,900 | 17.80 | 17.80 | 16.83 | 0 | 0 | 0 | |
13/06/2024 |
17.70
|
900,400 | 17.12 | 18.66 | 17.12 | 0 | 300,000 | -5.5 | |
12/06/2024 |
17.22
|
845,300 | 17.32 | 17.41 | 16.64 | 0 | 300,000 | -5.3 | |
11/06/2024 |
17.32
|
1,316,600 | 17.80 | 17.89 | 17.03 | 0 | 10,500 | 0 | |
10/06/2024 |
17.80
|
1,213,800 | 16.83 | 18.28 | 16.83 | 10,500 | 357,227 | -6.3 | |
07/06/2024 |
16.83
|
1,700,400 | 14.72 | 16.83 | 14.72 | 0 | 0 | 0 | |
06/06/2024 |
14.72
|
260,100 | 14.91 | 14.91 | 14.62 | 0 | 0 | 0 | |
05/06/2024 |
14.91
|
246,600 | 14.81 | 15.10 | 14.81 | 0 | 0 | 0 | |
04/06/2024 |
14.81
|
415,000 | 14.72 | 14.91 | 14.72 | 0 | 0 | 0 | |
03/06/2024 |
14.81
|
248,700 | 14.91 | 15.01 | 14.72 | 0 | 0 | 0 | |
31/05/2024 |
14.81
|
350,600 | 14.62 | 15.10 | 14.62 | 0 | 0 | 0 | |
30/05/2024 |
14.72
|
465,500 | 14.43 | 14.81 | 14.43 | 0 | 0 | 0 | |
29/05/2024 |
14.43
|
610,200 | 14.72 | 14.81 | 14.33 | 100 | 0 | 0.0 | |
28/05/2024 |
14.53
|
317,100 | 14.53 | 14.81 | 14.43 | 0 | 0 | 0 | |
27/05/2024 |
14.62
|
752,700 | 14.33 | 14.91 | 14.33 | 0 | 300,000 | -4.5 | |
24/05/2024 |
14.24
|
1,146,800 | 13.85 | 14.72 | 13.56 | 0 | 200,000 | -3.0 | |
23/05/2024 |
13.66
|
352,000 | 13.47 | 13.66 | 13.18 | 0 | 200,000 | -2.8 | |
22/05/2024 |
13.27
|
290,400 | 13.27 | 13.47 | 13.27 | 0 | 100,000 | -1.4 | |
21/05/2024 |
13.37
|
129,800 | 13.47 | 13.47 | 13.18 | 0 | 0 | 0 | |
20/05/2024 |
13.37
|
81,500 | 13.47 | 13.66 | 13.37 | 0 | 0 | 0 | |
17/05/2024 |
13.27
|
665,000 | 13.27 | 14.14 | 13.18 | 0 | 300,000 | -4.1 | |
16/05/2024 |
13.18
|
132,800 | 13.27 | 13.27 | 13.08 | 0 | 0 | 0 | |
15/05/2024 |
13.18
|
214,400 | 13.37 | 13.37 | 13.08 | 0 | 0 | 0 | |
14/05/2024 |
13.18
|
19,900 | 13.27 | 13.27 | 13.08 | 0 | 0 | 0 | |
13/05/2024 |
13.27
|
36,200 | 13.37 | 13.37 | 13.18 | 0 | 0 | 0 | |
10/05/2024 |
13.37
|
38,100 | 13.37 | 13.37 | 13.18 | 0 | 0 | 0 | |
09/05/2024 |
13.37
|
6,100 | 13.37 | 13.37 | 13.27 | 0 | 0 | 0 | |
08/05/2024 |
13.37
|
72,500 | 13.18 | 13.37 | 13.18 | 0 | 0 | 0 | |
07/05/2024 |
13.27
|
27,400 | 13.18 | 13.27 | 13.08 | 0 | 0 | 0 | |
06/05/2024 |
13.18
|
54,800 | 13.08 | 13.27 | 13.08 | 0 | 0 | 0 | |
03/05/2024 |
13.08
|
37,100 | 12.99 | 13.18 | 12.99 | 0 | 0 | 0 | |
02/05/2024 |
12.99
|
33,600 | 12.89 | 13.08 | 12.89 | 0 | 0 | 0 | |
26/04/2024 |
12.89
|
23,200 | 12.99 | 13.08 | 12.89 | 0 | 0 | 0 |