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) |
-0.50 | -4.20% | 1,519,900 | -10,040 | -0.1 |
11.30
12.10
11.40
|
2 tháng
(2024-07-22) |
-0.70 | -5.79% | 4,861,600 | -10,120 | -0.1 |
11.10
12.40
11.40
|
3 tháng
(2024-06-20) |
-2.20 | -16.18% | 12,974,400 | -17,311 | -0.2 |
11.10
13.89
11.40
|
6 tháng
(2024-03-22) |
-2.01 | -14.97% | 40,564,900 | -22,580 | -0.3 |
11.10
14.76
11.40
|
12 tháng
(2023-09-25) |
-0.79 | -6.47% | 101,889,600 | -304,510 | -3.8 |
11.05
14.76
11.40
|
24 tháng
(2022-09-29) |
1.56 | 15.82% | 122,118,503 | -335,423 | -4.1 |
5.31
14.76
11.40
|
36 tháng
(2021-10-04) |
-3.75 | -24.77% | 177,451,040 | -427,119 | -5.7 |
5.31
21.09
11.40
|
60 tháng
(2019-10-15) |
2.34 | 25.81% | 270,417,480 | -9,745,637 | -144.5 |
5.31
21.09
11.40
|
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
|
37,700 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 | |
18/09/2024 |
11.40
|
81,800 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 | |
17/09/2024 |
11.40
|
17,000 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 | |
16/09/2024 |
11.50
|
28,300 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 | |
13/09/2024 |
11.50
|
27,800 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 | |
12/09/2024 |
11.30
|
30,100 | 11.30 | 11.40 | 11.30 | 0 | 0 | 0 | |
11/09/2024 |
11.30
|
43,600 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 | |
10/09/2024 |
11.30
|
44,700 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 | |
09/09/2024 |
11.60
|
46,900 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 | |
06/09/2024 |
11.60
|
39,500 | 11.60 | 11.70 | 11.50 | 0 | 2,376 | -0.0 | |
05/09/2024 |
11.60
|
74,900 | 11.70 | 11.80 | 11.60 | 0 | 2,600 | -0.0 | |
04/09/2024 |
11.70
|
91,300 | 11.80 | 11.80 | 11.60 | 0 | 1,500 | -0.0 | |
30/08/2024 |
11.80
|
91,900 | 11.70 | 11.90 | 11.60 | 0 | 3,552 | -0.0 | |
29/08/2024 |
11.70
|
31,800 | 11.80 | 11.80 | 11.60 | 0 | 12 | -0.0 | |
28/08/2024 |
11.80
|
58,000 | 11.90 | 11.90 | 11.80 | 0 | 0 | 0 | |
27/08/2024 |
11.90
|
78,700 | 12 | 12 | 11.80 | 0 | 0 | 0 | |
26/08/2024 |
11.90
|
80,300 | 12 | 12.10 | 11.90 | 0 | 0 | 0 | |
23/08/2024 |
11.90
|
152,700 | 12.10 | 12.10 | 11.80 | 0 | 0 | 0 | |
22/08/2024 |
12.10
|
102,700 | 12 | 12.20 | 12 | 0 | 0 | 0 | |
21/08/2024 |
12.10
|
84,500 | 12 | 12.10 | 11.90 | 0 | 0 | 0 | |
20/08/2024 |
12
|
224,300 | 12 | 12 | 11.90 | 0 | 0 | 0 | |
19/08/2024 |
11.90
|
89,100 | 11.80 | 11.90 | 11.70 | 0 | 0 | 0 | |
16/08/2024 |
11.60
|
170,300 | 11.30 | 11.70 | 11.30 | 0 | 0 | 0 | |
15/08/2024 |
11.30
|
73,900 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 | |
14/08/2024 |
11.20
|
147,400 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 | |
13/08/2024 |
11.30
|
99,400 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 | |
12/08/2024 |
11.30
|
102,300 | 11.20 | 11.40 | 11.20 | 0 | 0 | 0 | |
09/08/2024 |
11.20
|
74,900 | 11.20 | 11.40 | 11.20 | 0 | 0 | 0 | |
08/08/2024 |
11.20
|
61,000 | 11.10 | 11.20 | 11 | 0 | 0 | 0 | |
07/08/2024 |
11.10
|
216,600 | 11.40 | 11.40 | 10.90 | 0 | 0 | 0 | |
06/08/2024 |
11.40
|
100,400 | 11.20 | 11.40 | 10.60 | 0 | 0 | 0 | |
05/08/2024 |
11.10
|
398,600 | 12.20 | 12.20 | 11 | 0 | 0 | 0 | |
02/08/2024 |
12.20
|
133,500 | 12 | 12.20 | 11.70 | 0 | 0 | 0 | |
01/08/2024 |
12
|
264,100 | 12.50 | 12.50 | 11.80 | 0 | 0 | 0 | |
31/07/2024 |
12.40
|
254,400 | 12.30 | 12.50 | 12.30 | 0 | 0 | 0 | |
30/07/2024 |
12.30
|
324,100 | 12.20 | 12.40 | 12.10 | 0 | 0 | 0 | |
29/07/2024 |
12.20
|
65,800 | 12.10 | 12.30 | 12.10 | 0 | 80 | -0.0 | |
26/07/2024 |
12
|
76,400 | 12 | 12.10 | 11.90 | 0 | 0 | 0 | |
25/07/2024 |
11.90
|
74,000 | 12 | 12 | 11.80 | 0 | 0 | 0 | |
24/07/2024 |
12
|
188,200 | 11.80 | 12 | 11.50 | 0 | 0 | 0 | |
23/07/2024 |
11.80
|
234,200 | 12.10 | 12.20 | 11.60 | 0 | 0 | 0 | |
22/07/2024 |
12.10
|
282,200 | 12.30 | 12.50 | 11.80 | 0 | 0 | 0 | |
19/07/2024 |
12.30
|
258,100 | 12.60 | 12.70 | 12.30 | 0 | 0 | 0 | |
18/07/2024 |
12.60
|
399,200 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 | |
17/07/2024 |
12.50
|
461,400 | 13 | 13.20 | 12.30 | 0 | 0 | 0 | |
16/07/2024 |
13
|
424,700 | 13 | 13.20 | 12.90 | 0 | 3,000 | -0.0 | |
15/07/2024 |
12.90
|
139,600 | 13 | 13.10 | 12.90 | 0 | 600 | -0.0 | |
12/07/2024 |
13
|
221,400 | 13 | 13.10 | 12.90 | 0 | 0 | 0 | |
11/07/2024 |
13
|
298,000 | 13.10 | 13.40 | 12.90 | 0 | 0 | 0 | |
10/07/2024 |
13.10
|
491,700 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 | |
09/07/2024 |
13.20
|
409,400 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 | |
08/07/2024 |
13.30
|
304,900 | 13.30 | 13.40 | 13.20 | 0 | 2,791 | -0.0 | |
05/07/2024 |
13.20
|
482,400 | 13 | 13.50 | 13 | 0 | 0 | 0 | |
04/07/2024 |
13
|
323,400 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 | |
03/07/2024 |
13.10
|
223,900 | 13 | 13.30 | 13 | 0 | 0 | 0 | |
02/07/2024 |
13
|
266,300 | 13 | 13.10 | 12.90 | 0 | 0 | 0 | |
01/07/2024 |
13
|
194,000 | 12.90 | 13.20 | 12.70 | 0 | 0 | 0 | |
28/06/2024 |
12.90
|
342,900 | 13.40 | 13.60 | 12.90 | 0 | 0 | 0 | |
27/06/2024 |
13.30
|
286,500 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 | |
26/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/06/2024 |
13.50
|
230,800 | 13.90 | 13.90 | 13.40 | 0 | 0 | 0 | |
25/06/2024 |
13.60
|
450,200 | 13.41 | 13.99 | 13.21 | 0 | 0 | 0 | |
24/06/2024 |
13.31
|
823,300 | 13.89 | 14.18 | 13.21 | 0 | 800 | -0.0 | |
21/06/2024 |
13.89
|
559,500 | 13.60 | 14.08 | 13.50 | 0 | 0 | 0 | |
20/06/2024 |
13.60
|
521,200 | 13.79 | 13.99 | 13.31 | 0 | 0 | 0 | |
19/06/2024 |
13.70
|
588,100 | 12.44 | 13.99 | 12.44 | 0 | 0 | 0 | |
18/06/2024 |
13.79
|
399,500 | 14.18 | 14.37 | 13.79 | 0 | 0 | 0 | |
17/06/2024 |
14.08
|
594,600 | 13.50 | 14.37 | 13.50 | 0 | 0 | 0 | |
14/06/2024 |
13.89
|
1,063,700 | 14.85 | 14.85 | 13.89 | 0 | 46 | -0.0 | |
13/06/2024 |
14.76
|
1,216,400 | 14.47 | 14.95 | 14.18 | 0 | 705 | -0.0 | |
12/06/2024 |
14.47
|
841,700 | 14.76 | 14.85 | 14.18 | 0 | 0 | 0 | |
11/06/2024 |
14.76
|
1,388,200 | 15.14 | 15.34 | 14.37 | 0 | 0 | 0 | |
10/06/2024 |
14.66
|
2,596,600 | 13.50 | 14.66 | 13.50 | 0 | 0 | 0 | |
07/06/2024 |
13.41
|
1,059,000 | 12.92 | 13.70 | 12.73 | 0 | 0 | 0 | |
06/06/2024 |
12.83
|
315,900 | 13.02 | 13.02 | 12.73 | 0 | 118 | -0.0 | |
05/06/2024 |
12.83
|
524,200 | 13.12 | 13.12 | 12.83 | 0 | 0 | 0 | |
04/06/2024 |
13.12
|
295,100 | 13.31 | 13.31 | 13.02 | 0 | 0 | 0 | |
03/06/2024 |
13.21
|
294,900 | 13.21 | 13.31 | 13.12 | 0 | 0 | 0 | |
31/05/2024 |
13.12
|
274,300 | 13.02 | 13.21 | 13.02 | 0 | 0 | 0 | |
30/05/2024 |
13.02
|
359,500 | 13.12 | 13.12 | 12.83 | 0 | 0 | 0 | |
29/05/2024 |
13.12
|
397,500 | 13.21 | 13.41 | 13.12 | 0 | 0 | 0 | |
28/05/2024 |
13.12
|
438,200 | 13.12 | 13.41 | 13.02 | 0 | 0 | 0 | |
27/05/2024 |
13.12
|
241,700 | 12.92 | 13.12 | 12.83 | 0 | 0 | 0 | |
24/05/2024 |
12.83
|
691,500 | 13.31 | 13.41 | 12.64 | 0 | 0 | 0 | |
23/05/2024 |
13.31
|
384,900 | 13.41 | 13.50 | 13.12 | 0 | 0 | 0 | |
22/05/2024 |
13.41
|
964,400 | 13.41 | 13.70 | 13.31 | 0 | 0 | 0 | |
21/05/2024 |
13.31
|
790,000 | 12.83 | 13.41 | 12.73 | 0 | 0 | 0 | |
20/05/2024 |
12.83
|
556,400 | 12.44 | 12.83 | 12.44 | 0 | 0 | 0 | |
17/05/2024 |
12.35
|
220,400 | 12.35 | 12.44 | 12.25 | 0 | 0 | 0 | |
16/05/2024 |
12.44
|
165,700 | 12.44 | 12.54 | 12.35 | 0 | 0 | 0 | |
15/05/2024 |
12.35
|
168,300 | 12.15 | 12.54 | 12.15 | 0 | 0 | 0 | |
14/05/2024 |
12.15
|
87,900 | 12.15 | 12.25 | 12.06 | 0 | 0 | 0 | |
13/05/2024 |
12.15
|
137,600 | 12.35 | 12.35 | 12.06 | 0 | 0 | 0 | |
10/05/2024 |
12.35
|
113,700 | 12.44 | 12.44 | 12.15 | 0 | 0 | 0 | |
09/05/2024 |
12.25
|
224,200 | 12.35 | 12.54 | 12.15 | 0 | 0 | 0 | |
08/05/2024 |
12.35
|
209,600 | 12.15 | 12.35 | 11.96 | 0 | 0 | 0 | |
07/05/2024 |
12.15
|
136,400 | 12.06 | 12.15 | 12.06 | 0 | 0 | 0 | |
06/05/2024 |
12.06
|
245,600 | 11.96 | 12.06 | 11.86 | 0 | 0 | 0 | |
03/05/2024 |
11.86
|
183,900 | 11.77 | 11.86 | 11.67 | 0 | 0 | 0 | |
02/05/2024 |
11.77
|
128,300 | 11.77 | 11.86 | 11.57 | 0 | 4,400 | -0.1 | |
26/04/2024 |
11.86
|
278,100 | 11.96 | 12.06 | 11.77 | 0 | 0 | 0 |