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% | 46,521,000 | 69,992 | 0.7 |
10.55
11.30
10.70
|
2 tháng
(2024-07-22) |
0.16 | 1.49% | 86,099,100 | -277,215 | -3.1 |
9.72
11.30
10.70
|
3 tháng
(2024-06-20) |
-0.51 | -4.56% | 119,173,600 | -401,725 | -4.6 |
9.72
11.30
10.70
|
6 tháng
(2024-03-22) |
-2.42 | -18.44% | 378,642,300 | -1,173,826 | -16.9 |
9.72
13.50
10.70
|
12 tháng
(2023-09-25) |
-1.70 | -13.73% | 1,083,388,000 | 16,576 | -3.3 |
9.14
13.50
10.70
|
24 tháng
(2022-09-29) |
1.47 | 15.90% | 3,017,448,500 | 300,038 | -3.7 |
4.13
14.22
10.70
|
36 tháng
(2021-10-04) |
-1.70 | -13.70% | 4,397,500,700 | -3,334,273 | -68.0 |
4.13
20.84
10.70
|
60 tháng
(2019-10-15) |
5.68 | 113.32% | 5,519,513,640 | -29,513,351 | -458.8 |
2.11
20.84
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
10.85
|
1,792,800 | 10.75 | 10.95 | 10.65 | 24,800 | 0 | 0.3 | |
18/09/2024 |
10.70
|
1,051,400 | 10.75 | 10.80 | 10.65 | 0 | 0 | 0 | |
17/09/2024 |
10.75
|
1,264,700 | 10.60 | 10.75 | 10.50 | 1,500 | 0 | 0.0 | |
16/09/2024 |
10.55
|
998,700 | 10.65 | 10.80 | 10.50 | 0 | 0 | 0 | |
13/09/2024 |
10.65
|
948,200 | 10.65 | 10.75 | 10.60 | 36,100 | 0 | 0.4 | |
12/09/2024 |
10.70
|
787,000 | 10.70 | 10.75 | 10.60 | 11,500 | 100 | 0.1 | |
11/09/2024 |
10.60
|
1,944,400 | 10.75 | 10.75 | 10.30 | 53,800 | 17,300 | 0.4 | |
10/09/2024 |
10.75
|
1,679,500 | 10.90 | 10.90 | 10.60 | 9,510 | 9,300 | 0.0 | |
09/09/2024 |
10.80
|
1,380,100 | 10.80 | 10.95 | 10.70 | 44,000 | 117,600 | -0.8 | |
06/09/2024 |
10.85
|
2,435,700 | 10.85 | 11.10 | 10.85 | 35,400 | 3,400 | 0.3 | |
05/09/2024 |
10.95
|
1,363,400 | 11.10 | 11.15 | 10.85 | 100 | 16,800 | -0.2 | |
04/09/2024 |
11.10
|
4,624,100 | 10.70 | 11.15 | 10.55 | 192,700 | 271,200 | -0.9 | |
30/08/2024 |
10.75
|
1,490,800 | 10.80 | 10.90 | 10.70 | 4,000 | 22,000 | -0.2 | |
29/08/2024 |
10.80
|
1,503,200 | 10.95 | 10.95 | 10.75 | 3,000 | 41,200 | -0.4 | |
28/08/2024 |
10.90
|
1,950,800 | 11.10 | 11.10 | 10.80 | 8,890 | 132,900 | -1.4 | |
27/08/2024 |
11
|
2,454,800 | 11.10 | 11.15 | 10.90 | 34,192 | 0 | 0.4 | |
26/08/2024 |
11.10
|
2,623,200 | 11.30 | 11.35 | 11.05 | 74,000 | 14,900 | 0.7 | |
23/08/2024 |
11.05
|
3,617,300 | 11.05 | 11.20 | 10.95 | 261,400 | 5,000 | 2.8 | |
22/08/2024 |
11.15
|
2,730,500 | 11.35 | 11.35 | 11 | 75,000 | 50,400 | 0.3 | |
21/08/2024 |
11.30
|
6,683,100 | 11.10 | 11.45 | 11.10 | 5,400 | 58,300 | -0.6 | |
20/08/2024 |
10.85
|
3,043,300 | 10.75 | 10.95 | 10.65 | 13,300 | 25,500 | -0.1 | |
19/08/2024 |
10.70
|
1,946,800 | 10.90 | 10.90 | 10.70 | 0 | 7,900 | -0.1 | |
16/08/2024 |
10.80
|
3,961,400 | 10.65 | 10.85 | 10.55 | 85,500 | 0 | 0.9 | |
15/08/2024 |
10.50
|
2,996,200 | 10.40 | 10.75 | 10.40 | 169,300 | 92,200 | 0.8 | |
14/08/2024 |
10.40
|
1,690,200 | 10.55 | 10.55 | 10.30 | 8,800 | 21,600 | -0.1 | |
13/08/2024 |
10.50
|
1,855,000 | 10.60 | 10.60 | 10.35 | 500 | 2,900 | -0.0 | |
12/08/2024 |
10.60
|
3,179,600 | 10.40 | 10.75 | 10.30 | 53,300 | 136,800 | -0.9 | |
09/08/2024 |
10.40
|
1,125,200 | 10.40 | 10.50 | 10.25 | 0 | 2,000 | -0.0 | |
08/08/2024 |
10.40
|
4,825,300 | 9.86 | 10.50 | 9.85 | 60,600 | 56,400 | 0.0 | |
07/08/2024 |
9.83
|
1,111,800 | 10 | 10 | 9.80 | 500 | 27,900 | -0.3 | |
06/08/2024 |
9.95
|
2,034,700 | 9.73 | 9.95 | 9.60 | 143,300 | 27,700 | 1.1 | |
05/08/2024 |
9.72
|
2,875,100 | 10.10 | 10.35 | 9.72 | 19,400 | 138,700 | -1.2 | |
02/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
02/08/2024 |
10.45
|
1,444,300 | 10.50 | 10.50 | 10.15 | 23,000 | 65,400 | -0.4 | |
01/08/2024 |
10.40
|
1,654,900 | 10.64 | 10.69 | 10.30 | 0 | 29,700 | -0.3 | |
31/07/2024 |
10.59
|
1,421,700 | 10.64 | 10.73 | 10.54 | 6,900 | 57,200 | -0.6 | |
30/07/2024 |
10.54
|
1,721,900 | 10.59 | 10.69 | 10.45 | 50,400 | 106,300 | -0.6 | |
29/07/2024 |
10.54
|
632,600 | 10.64 | 10.69 | 10.54 | 0 | 0 | 0 | |
26/07/2024 |
10.54
|
1,381,300 | 10.45 | 10.64 | 10.40 | 57,600 | 14,700 | 0.5 | |
25/07/2024 |
10.35
|
999,200 | 10.50 | 10.54 | 10.26 | 25,900 | 30,107 | -0.1 | |
24/07/2024 |
10.50
|
1,364,000 | 10.26 | 10.50 | 10.07 | 11,600 | 87,200 | -0.8 | |
23/07/2024 |
10.30
|
1,453,800 | 10.59 | 10.64 | 10.30 | 0 | 16,500 | -0.2 | |
22/07/2024 |
10.54
|
1,849,900 | 10.78 | 10.78 | 10.45 | 0 | 150,500 | -1.7 | |
19/07/2024 |
10.69
|
1,158,800 | 10.83 | 10.88 | 10.64 | 0 | 3,200 | -0.0 | |
18/07/2024 |
10.78
|
1,079,700 | 10.73 | 10.88 | 10.64 | 4,000 | 24,200 | -0.2 | |
17/07/2024 |
10.69
|
2,144,500 | 11.02 | 11.07 | 10.59 | 4,100 | 46,800 | -0.5 | |
16/07/2024 |
10.97
|
1,355,400 | 11.07 | 11.12 | 10.97 | 2,900 | 34,800 | -0.4 | |
15/07/2024 |
11.02
|
918,200 | 10.97 | 11.07 | 10.97 | 23,000 | 0 | 0.3 | |
12/07/2024 |
10.97
|
1,304,500 | 11.07 | 11.12 | 10.88 | 7,900 | 17,711 | -0.1 | |
11/07/2024 |
10.97
|
1,365,900 | 11.02 | 11.12 | 10.97 | 0 | 0 | 0 | |
10/07/2024 |
10.92
|
1,423,800 | 11.07 | 11.12 | 10.92 | 0 | 6,300 | -0.1 | |
09/07/2024 |
11.07
|
2,244,000 | 10.88 | 11.07 | 10.83 | 59,700 | 8,200 | 0.6 | |
08/07/2024 |
10.83
|
1,041,600 | 10.88 | 10.92 | 10.78 | 5,000 | 5,200 | -0.0 | |
05/07/2024 |
10.78
|
1,409,200 | 10.88 | 10.97 | 10.78 | 0 | 3,000 | -0.0 | |
04/07/2024 |
10.78
|
982,900 | 10.88 | 10.92 | 10.73 | 9,900 | 0 | 0.1 | |
03/07/2024 |
10.88
|
1,282,300 | 10.78 | 10.97 | 10.73 | 97,900 | 0 | 1.1 | |
02/07/2024 |
10.78
|
864,500 | 10.73 | 10.83 | 10.69 | 84,800 | 300 | 1.0 | |
01/07/2024 |
10.78
|
996,000 | 10.54 | 10.78 | 10.50 | 40,700 | 2,600 | 0.4 | |
28/06/2024 |
10.50
|
1,306,700 | 10.73 | 10.88 | 10.45 | 2,200 | 83,300 | -0.9 | |
27/06/2024 |
10.73
|
832,400 | 10.73 | 10.78 | 10.64 | 69,800 | 1,300 | 0.8 | |
26/06/2024 |
10.73
|
1,267,700 | 10.73 | 10.88 | 10.64 | 149,301 | 400 | 1.7 | |
25/06/2024 |
10.78
|
1,137,600 | 10.73 | 10.88 | 10.69 | 37,650 | 0 | 0.4 | |
24/06/2024 |
10.69
|
3,534,300 | 11.02 | 11.35 | 10.69 | 8,650 | 213,000 | -2.3 | |
21/06/2024 |
11.12
|
2,133,500 | 11.16 | 11.26 | 11.02 | 42,000 | 11,500 | 0.4 | |
20/06/2024 |
11.21
|
3,291,000 | 11.35 | 11.35 | 11.02 | 5,000 | 317,200 | -3.7 | |
19/06/2024 |
11.31
|
2,630,800 | 11.40 | 11.50 | 11.26 | 0 | 197,700 | -2.4 | |
18/06/2024 |
11.40
|
1,954,600 | 11.40 | 11.45 | 11.31 | 9,000 | 17,100 | -0.1 | |
17/06/2024 |
11.31
|
2,023,700 | 11.31 | 11.40 | 11.26 | 0 | 0 | 0 | |
14/06/2024 |
11.40
|
5,489,800 | 11.50 | 11.74 | 11.40 | 421,800 | 7,722 | 5.0 | |
13/06/2024 |
11.50
|
1,587,000 | 11.59 | 11.59 | 11.45 | 0 | 0 | 0 | |
12/06/2024 |
11.54
|
2,667,800 | 11.35 | 11.54 | 11.26 | 115,500 | 0 | 1.4 | |
11/06/2024 |
11.35
|
3,031,900 | 11.54 | 11.54 | 11.31 | 3,100 | 3,000 | 0.0 | |
10/06/2024 |
11.50
|
2,620,900 | 11.74 | 11.74 | 11.45 | 3,000 | 5,600 | -0.0 | |
07/06/2024 |
11.59
|
1,474,300 | 11.69 | 11.69 | 11.50 | 0 | 1,200 | -0.0 | |
06/06/2024 |
11.54
|
3,721,500 | 11.59 | 11.83 | 11.50 | 8,700 | 321,650 | -3.8 | |
05/06/2024 |
11.54
|
2,889,700 | 11.78 | 11.78 | 11.54 | 0 | 100 | -0.0 | |
04/06/2024 |
11.69
|
4,467,100 | 11.59 | 11.83 | 11.54 | 0 | 64,100 | -0.8 | |
03/06/2024 |
11.59
|
3,163,200 | 11.64 | 11.69 | 11.50 | 223,900 | 47,400 | 2.1 | |
31/05/2024 |
11.45
|
1,359,300 | 11.64 | 11.69 | 11.45 | 0 | 0 | 0 | |
30/05/2024 |
11.59
|
3,977,000 | 11.31 | 11.74 | 11.31 | 8,700 | 65,700 | -0.7 | |
29/05/2024 |
11.45
|
4,297,700 | 11.40 | 11.69 | 11.31 | 70,200 | 127,400 | -0.7 | |
28/05/2024 |
11.40
|
2,885,500 | 11.26 | 11.45 | 11.21 | 326,300 | 20,200 | 3.7 | |
27/05/2024 |
11.21
|
1,776,200 | 11.26 | 11.35 | 11.07 | 46,300 | 145,000 | -1.2 | |
24/05/2024 |
11.21
|
5,160,200 | 11.54 | 11.64 | 11.02 | 217,000 | 308,700 | -1.0 | |
23/05/2024 |
11.59
|
2,846,800 | 11.40 | 11.59 | 11.31 | 56,400 | 33,800 | 0.3 | |
22/05/2024 |
11.40
|
4,435,000 | 11.59 | 11.64 | 11.40 | 185,800 | 100 | 2.2 | |
21/05/2024 |
11.54
|
3,346,600 | 11.69 | 11.74 | 11.40 | 48,000 | 126,700 | -0.9 | |
20/05/2024 |
11.69
|
3,744,300 | 11.64 | 11.78 | 11.54 | 47,000 | 48,500 | -0.0 | |
17/05/2024 |
11.54
|
3,263,700 | 11.54 | 11.59 | 11.45 | 36,900 | 37,200 | -0.0 | |
16/05/2024 |
11.50
|
4,269,900 | 11.45 | 11.64 | 11.45 | 200 | 2,900 | -0.0 | |
15/05/2024 |
11.35
|
2,983,600 | 11.21 | 11.40 | 11.21 | 235,600 | 0 | 2.8 | |
14/05/2024 |
11.21
|
1,479,000 | 11.35 | 11.40 | 11.21 | 11,100 | 2,429 | 0.1 | |
13/05/2024 |
11.31
|
2,250,700 | 11.31 | 11.35 | 11.12 | 17,900 | 306,000 | -3.4 | |
10/05/2024 |
11.31
|
2,227,600 | 11.40 | 11.40 | 11.21 | 0 | 1,000 | -0.0 | |
09/05/2024 |
11.26
|
4,259,300 | 11.45 | 11.64 | 11.26 | 0 | 509,000 | -6.1 | |
08/05/2024 |
11.35
|
3,733,800 | 11.21 | 11.35 | 11.02 | 190,700 | 2,200 | 2.2 | |
07/05/2024 |
11.26
|
2,366,600 | 11.31 | 11.40 | 11.16 | 4,700 | 32,300 | -0.3 | |
06/05/2024 |
11.31
|
3,359,600 | 11.12 | 11.35 | 11.02 | 209,700 | 0 | 2.5 | |
03/05/2024 |
10.97
|
1,787,900 | 11.16 | 11.21 | 10.97 | 0 | 99,400 | -1.2 | |
02/05/2024 |
11.07
|
1,845,000 | 11.21 | 11.21 | 10.92 | 7,700 | 215,500 | -2.4 | |
26/04/2024 |
10.97
|
1,778,100 | 10.78 | 11.12 | 10.78 | 0 | 60,900 | -0.7 |