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) |
1.20 | 11.54% | 9,660,000 | 1,600 | 0.0 |
10.40
11.60
11.50
|
2 tháng
(2024-07-22) |
0.69 | 6.37% | 19,675,700 | 2,700 | 0.0 |
9.20
11.60
11.50
|
3 tháng
(2024-06-20) |
-1.25 | -9.75% | 42,279,900 | 4,300 | 0.1 |
9.20
13.73
11.50
|
6 tháng
(2024-03-22) |
0.89 | 8.30% | 109,310,500 | 8,800 | 0.1 |
9.20
14.61
11.50
|
12 tháng
(2023-09-25) |
4.59 | 65.47% | 153,393,200 | -57,800 | -0.4 |
6.26
14.61
11.50
|
24 tháng
(2022-09-29) |
3.66 | 46.12% | 226,167,807 | 14,600 | -0.2 |
3.97
14.61
11.50
|
36 tháng
(2021-10-04) |
0.62 | 5.63% | 401,736,249 | 17,600 | -0.2 |
3.97
18.74
11.50
|
60 tháng
(2019-10-15) |
7.76 | 202.47% | 645,891,186 | 18,200 | -0.2 |
2.58
18.74
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
11.50
|
323,300 | 11.70 | 11.80 | 11.40 | 0 | 0 | 0 | |
18/09/2024 |
11.50
|
689,700 | 11.70 | 11.90 | 11.50 | 0 | 0 | 0 | |
17/09/2024 |
11.60
|
544,600 | 11.30 | 11.60 | 11.20 | 0 | 0 | 0 | |
16/09/2024 |
11.30
|
528,900 | 11.40 | 11.50 | 11.20 | 0 | 0 | 0 | |
13/09/2024 |
11.40
|
364,700 | 11.40 | 11.70 | 11.20 | 0 | 0 | 0 | |
12/09/2024 |
11.30
|
583,700 | 11 | 11.50 | 11 | 1,500 | 0 | 0.0 | |
11/09/2024 |
11.10
|
781,000 | 10.80 | 11.10 | 10.80 | 0 | 0 | 0 | |
10/09/2024 |
10.80
|
404,300 | 10.80 | 11 | 10.60 | 0 | 0 | 0 | |
09/09/2024 |
10.80
|
408,200 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 | |
06/09/2024 |
10.60
|
202,200 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 | |
05/09/2024 |
10.60
|
340,700 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 | |
04/09/2024 |
10.70
|
532,800 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 | |
30/08/2024 |
11
|
396,800 | 11 | 11.10 | 10.90 | 0 | 0 | 0 | |
29/08/2024 |
11
|
363,000 | 11.30 | 11.30 | 10.90 | 100 | 0 | 0.0 | |
28/08/2024 |
11.10
|
910,600 | 10.60 | 11.30 | 10.60 | 0 | 0 | 0 | |
27/08/2024 |
10.60
|
510,400 | 10.60 | 10.70 | 10.30 | 0 | 0 | 0 | |
26/08/2024 |
10.60
|
506,900 | 10.70 | 11 | 10.50 | 0 | 0 | 0 | |
23/08/2024 |
10.80
|
312,400 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 | |
22/08/2024 |
10.70
|
333,200 | 10.70 | 11 | 10.60 | 0 | 0 | 0 | |
21/08/2024 |
10.80
|
280,500 | 10.20 | 10.80 | 10.20 | 0 | 0 | 0 | |
20/08/2024 |
10.80
|
870,000 | 10.40 | 10.90 | 10.40 | 0 | 0 | 0 | |
19/08/2024 |
10.40
|
485,100 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 | |
16/08/2024 |
10.10
|
636,600 | 9.50 | 10.10 | 9.50 | 0 | 0 | 0 | |
15/08/2024 |
9.50
|
221,800 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 | |
14/08/2024 |
9.70
|
231,900 | 9.70 | 10 | 9.60 | 0 | 0 | 0 | |
13/08/2024 |
9.80
|
379,300 | 9.90 | 10.10 | 9.60 | 0 | 0 | 0 | |
12/08/2024 |
9.90
|
314,000 | 9.50 | 9.90 | 9.40 | 0 | 0 | 0 | |
09/08/2024 |
9.40
|
407,200 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 | |
08/08/2024 |
9.20
|
238,100 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 | |
07/08/2024 |
9.40
|
309,500 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 | |
06/08/2024 |
9.50
|
342,500 | 9.10 | 9.60 | 9.10 | 0 | 0 | 0 | |
05/08/2024 |
9.20
|
777,200 | 10 | 10 | 9 | 100 | 0 | 0.0 | |
02/08/2024 |
10
|
570,900 | 9.80 | 10 | 9.50 | 0 | 0 | 0 | |
01/08/2024 |
9.90
|
1,119,500 | 10.70 | 10.70 | 9.80 | 0 | 0 | 0 | |
31/07/2024 |
10.70
|
418,500 | 10.90 | 11 | 10.50 | 0 | 0 | 0 | |
30/07/2024 |
10.90
|
432,600 | 11.10 | 11.10 | 10.70 | 500 | 0 | 0.0 | |
29/07/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
29/07/2024 |
11.20
|
262,100 | 11.40 | 11.40 | 11 | 0 | 0 | 0 | |
26/07/2024 |
11.10
|
378,300 | 10.81 | 11.10 | 10.81 | 0 | 0 | 0 | |
25/07/2024 |
10.91
|
692,200 | 10.81 | 11.10 | 10.61 | 0 | 0 | 0 | |
24/07/2024 |
10.81
|
635,400 | 10.61 | 10.91 | 10.22 | 0 | 0 | 0 | |
23/07/2024 |
10.61
|
627,900 | 11.00 | 11.10 | 10.52 | 0 | 0 | 0 | |
22/07/2024 |
10.91
|
1,020,200 | 11.98 | 11.98 | 10.71 | 500 | 0 | 0.0 | |
19/07/2024 |
11.98
|
674,700 | 12.37 | 12.46 | 11.68 | 0 | 0 | 0 | |
18/07/2024 |
12.46
|
1,430,300 | 12.56 | 12.66 | 11.98 | 100 | 0 | 0.0 | |
17/07/2024 |
12.66
|
893,600 | 12.95 | 13.14 | 12.27 | 0 | 0 | 0 | |
16/07/2024 |
13.05
|
1,428,100 | 12.85 | 13.34 | 12.76 | 0 | 1,000 | -0.0 | |
15/07/2024 |
12.85
|
393,100 | 12.85 | 12.95 | 12.66 | 0 | 0 | 0 | |
12/07/2024 |
12.85
|
599,800 | 12.76 | 12.85 | 12.56 | 0 | 0 | 0 | |
11/07/2024 |
12.66
|
784,100 | 12.95 | 13.14 | 12.66 | 0 | 0 | 0 | |
10/07/2024 |
12.95
|
635,800 | 13.34 | 13.44 | 12.76 | 0 | 0 | 0 | |
09/07/2024 |
13.34
|
1,674,800 | 11.98 | 13.44 | 11.98 | 0 | 0 | 0 | |
08/07/2024 |
12.76
|
586,700 | 12.76 | 12.85 | 12.56 | 0 | 0 | 0 | |
05/07/2024 |
12.76
|
745,000 | 12.66 | 12.85 | 12.56 | 0 | 0 | 0 | |
04/07/2024 |
12.76
|
726,000 | 12.56 | 12.95 | 12.46 | 100 | 0 | 0.0 | |
03/07/2024 |
12.56
|
411,900 | 12.46 | 12.66 | 12.46 | 0 | 0 | 0 | |
02/07/2024 |
12.56
|
433,600 | 12.37 | 12.76 | 12.27 | 0 | 0 | 0 | |
01/07/2024 |
12.37
|
852,600 | 12.85 | 12.85 | 12.07 | 0 | 0 | 0 | |
28/06/2024 |
12.56
|
2,075,100 | 13.73 | 13.73 | 11.68 | 200 | 0 | 0.0 | |
27/06/2024 |
13.73
|
968,700 | 13.73 | 13.73 | 13.44 | 0 | 0 | 0 | |
26/06/2024 |
13.73
|
3,554,400 | 12.95 | 13.92 | 12.85 | 0 | 0 | 0 | |
25/06/2024 |
12.95
|
607,000 | 13.05 | 13.05 | 12.76 | 1,800 | 0 | 0.0 | |
24/06/2024 |
13.05
|
1,417,000 | 13.24 | 13.53 | 12.85 | 200 | 0 | 0.0 | |
21/06/2024 |
13.24
|
791,800 | 12.85 | 13.24 | 12.85 | 200 | 0 | 0.0 | |
20/06/2024 |
12.85
|
920,100 | 13.05 | 13.14 | 12.66 | 0 | 0 | 0 | |
19/06/2024 |
13.05
|
498,800 | 13.14 | 13.24 | 12.95 | 0 | 0 | 0 | |
18/06/2024 |
13.24
|
419,500 | 13.05 | 13.34 | 12.95 | 0 | 0 | 0 | |
17/06/2024 |
13.05
|
1,077,500 | 13.24 | 13.34 | 12.66 | 0 | 0 | 0 | |
14/06/2024 |
13.24
|
1,806,000 | 13.83 | 13.83 | 13.14 | 0 | 0 | 0 | |
13/06/2024 |
13.83
|
1,248,600 | 13.92 | 13.92 | 13.63 | 0 | 0 | 0 | |
12/06/2024 |
13.92
|
1,028,300 | 14.12 | 14.12 | 13.83 | 0 | 2,000 | -0.0 | |
11/06/2024 |
14.12
|
3,972,700 | 13.73 | 14.51 | 13.63 | 0 | 0 | 0 | |
10/06/2024 |
13.73
|
1,633,100 | 13.34 | 13.83 | 13.34 | 2,000 | 0 | 0.0 | |
07/06/2024 |
13.34
|
1,949,400 | 13.73 | 13.73 | 13.05 | 0 | 0 | 0 | |
06/06/2024 |
13.63
|
1,038,000 | 13.92 | 13.92 | 13.44 | 0 | 0 | 0 | |
05/06/2024 |
13.73
|
947,200 | 14.12 | 14.12 | 13.73 | 1,000 | 0 | 0.0 | |
04/06/2024 |
14.02
|
1,521,800 | 13.92 | 14.12 | 13.73 | 0 | 0 | 0 | |
03/06/2024 |
13.92
|
1,690,400 | 14.22 | 14.22 | 13.73 | 2,500 | 0 | 0.0 | |
31/05/2024 |
14.12
|
944,400 | 14.61 | 14.70 | 14.02 | 0 | 1,000 | -0.0 | |
30/05/2024 |
14.61
|
1,137,200 | 14.41 | 14.90 | 14.02 | 0 | 1,100 | -0.0 | |
29/05/2024 |
14.31
|
1,883,000 | 14.31 | 14.99 | 14.02 | 0 | 0 | 0 | |
28/05/2024 |
14.31
|
769,200 | 13.92 | 14.61 | 13.92 | 0 | 0 | 0 | |
27/05/2024 |
14.22
|
1,527,400 | 13.44 | 14.41 | 13.44 | 0 | 0 | 0 | |
24/05/2024 |
13.34
|
1,905,800 | 13.53 | 14.02 | 12.76 | 0 | 0 | 0 | |
23/05/2024 |
13.53
|
958,200 | 13.53 | 13.63 | 13.05 | 0 | 0 | 0 | |
22/05/2024 |
13.34
|
2,183,300 | 12.85 | 14.02 | 12.85 | 0 | 0 | 0 | |
21/05/2024 |
12.85
|
879,800 | 12.85 | 12.95 | 12.56 | 0 | 0 | 0 | |
20/05/2024 |
12.85
|
943,100 | 12.85 | 13.14 | 12.66 | 0 | 0 | 0 | |
17/05/2024 |
12.76
|
1,386,200 | 12.46 | 13.14 | 12.27 | 0 | 0 | 0 | |
16/05/2024 |
12.37
|
1,590,200 | 13.05 | 13.24 | 12.37 | 100 | 2,000 | -0.0 | |
15/05/2024 |
12.95
|
885,300 | 13.05 | 13.24 | 12.76 | 0 | 0 | 0 | |
14/05/2024 |
13.05
|
1,529,500 | 12.56 | 13.63 | 12.46 | 0 | 0 | 0 | |
13/05/2024 |
12.56
|
696,500 | 12.56 | 12.76 | 12.27 | 1,000 | 0 | 0.0 | |
10/05/2024 |
12.56
|
812,400 | 12.46 | 12.66 | 12.17 | 0 | 0 | 0 | |
09/05/2024 |
12.46
|
1,017,600 | 12.46 | 12.85 | 12.07 | 0 | 0 | 0 | |
08/05/2024 |
12.46
|
1,490,900 | 12.46 | 12.85 | 11.98 | 0 | 0 | 0 | |
07/05/2024 |
12.37
|
1,030,100 | 12.17 | 12.76 | 12.17 | 2,000 | 0 | 0.0 | |
06/05/2024 |
12.17
|
1,151,600 | 11.00 | 12.17 | 10.91 | 0 | 0 | 0 | |
03/05/2024 |
11.00
|
385,500 | 10.71 | 11.29 | 10.71 | 0 | 0 | 0 | |
02/05/2024 |
10.71
|
377,700 | 10.61 | 10.81 | 10.42 | 0 | 0 | 0 | |
26/04/2024 |
10.61
|
381,900 | 10.91 | 10.91 | 10.52 | 0 | 0 | 0 |